587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,184300,3902706830,19770,19770,19770,19770,0
|
|
20240822,184200,3902706830,19770,19770,19770,19770,0
|
|
20240822,184100,3902706830,19770,19770,19770,19770,0
|
|
20240822,184000,3902706830,19770,19770,19770,19770,0
|
|
20240822,183900,3902706830,19770,19770,19770,19770,0
|
|
20240822,183800,3902706830,19770,19770,19770,19770,0
|
|
20240822,183700,3902706830,19770,19770,19770,19770,0
|
|
20240822,183600,3902706830,19770,19770,19770,19770,0
|
|
20240822,183500,3902706830,19770,19770,19770,19770,0
|
|
20240822,183400,3902706830,19770,19770,19770,19770,0
|
|
20240822,183300,3902706830,19770,19770,19770,19770,0
|
|
20240822,183200,3902706830,19770,19770,19770,19770,0
|
|
20240822,183100,3902706830,19770,19770,19770,19770,0
|
|
20240822,183000,3902706830,19770,19770,19770,19770,0
|
|
20240822,182900,3902706830,19770,19770,19770,19770,0
|
|
20240822,182800,3902706830,19770,19770,19770,19770,0
|
|
20240822,182700,3902706830,19770,19770,19770,19770,0
|
|
20240822,182600,3902706830,19770,19770,19770,19770,0
|
|
20240822,182500,3902706830,19770,19770,19770,19770,0
|
|
20240822,182400,3902706830,19770,19770,19770,19770,0
|
|
20240822,182300,3902706830,19770,19770,19770,19770,0
|
|
20240822,182200,3902706830,19770,19770,19770,19770,0
|
|
20240822,182100,3902706830,19770,19770,19770,19770,0
|
|
20240822,182000,3902706830,19770,19770,19770,19770,0
|
|
20240822,181900,3902706830,19770,19770,19770,19770,0
|
|
20240822,181800,3902706830,19770,19770,19770,19770,0
|
|
20240822,181700,3902706830,19770,19770,19770,19770,0
|
|
20240822,181600,3902706830,19770,19770,19770,19770,0
|
|
20240822,181500,3902706830,19770,19770,19770,19770,0
|
|
20240822,181400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,181300,3902706830,19770,19770,19770,19770,0
|
|
20240822,181200,3902706830,19770,19770,19770,19770,0
|
|
20240822,181100,3902706830,19770,19770,19770,19770,0
|
|
20240822,181000,3902706830,19770,19770,19770,19770,0
|
|
20240822,180900,3902706830,19770,19770,19770,19770,0
|
|
20240822,180800,3902706830,19770,19770,19770,19770,0
|
|
20240822,180700,3902706830,19770,19770,19770,19770,0
|
|
20240822,180600,3902706830,19770,19770,19770,19770,0
|
|
20240822,180500,3902706830,19770,19770,19770,19770,0
|
|
20240822,180400,3902706830,19770,19770,19770,19770,0
|
|
20240822,180300,3902706830,19770,19770,19770,19770,0
|
|
20240822,180200,3902706830,19770,19770,19770,19770,0
|
|
20240822,180100,3902706830,19770,19770,19770,19770,0
|
|
20240822,180000,3902706830,19770,19770,19770,19770,0
|
|
20240822,175900,3902706830,19770,19770,19770,19770,0
|
|
20240822,175800,3902706830,19770,19770,19770,19770,0
|
|
20240822,175700,3902706830,19770,19770,19770,19770,0
|
|
20240822,175600,3902706830,19770,19770,19770,19770,0
|
|
20240822,175500,3902706830,19770,19770,19770,19770,0
|
|
20240822,175400,3902706830,19770,19770,19770,19770,0
|
|
20240822,175300,3902706830,19770,19770,19770,19770,0
|
|
20240822,175200,3902706830,19770,19770,19770,19770,0
|
|
20240822,175100,3902706830,19770,19770,19770,19770,0
|
|
20240822,175000,3902706830,19770,19770,19770,19770,0
|
|
20240822,174900,3902706830,19770,19770,19770,19770,0
|
|
20240822,174800,3902706830,19770,19770,19770,19770,0
|
|
20240822,174700,3902706830,19770,19770,19770,19770,0
|
|
20240822,174600,3902706830,19770,19770,19770,19770,0
|
|
20240822,174500,3902706830,19770,19770,19770,19770,0
|
|
20240822,174400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,174300,3902706830,19770,19770,19770,19770,0
|
|
20240822,174200,3902706830,19770,19770,19770,19770,0
|
|
20240822,174100,3902706830,19770,19770,19770,19770,0
|
|
20240822,174000,3902706830,19770,19770,19770,19770,0
|
|
20240822,173900,3902706830,19770,19770,19770,19770,0
|
|
20240822,173800,3902706830,19770,19770,19770,19770,0
|
|
20240822,173700,3902706830,19770,19770,19770,19770,0
|
|
20240822,173600,3902706830,19770,19770,19770,19770,0
|
|
20240822,173500,3902706830,19770,19770,19770,19770,0
|
|
20240822,173400,3902706830,19770,19770,19770,19770,0
|
|
20240822,173300,3902706830,19770,19770,19770,19770,0
|
|
20240822,173200,3902706830,19770,19770,19770,19770,0
|
|
20240822,173100,3902706830,19770,19770,19770,19770,0
|
|
20240822,173000,3902706830,19770,19770,19770,19770,0
|
|
20240822,172900,3902706830,19770,19770,19770,19770,0
|
|
20240822,172800,3902706830,19770,19770,19770,19770,0
|
|
20240822,172700,3902706830,19770,19770,19770,19770,0
|
|
20240822,172600,3902706830,19770,19770,19770,19770,0
|
|
20240822,172500,3902706830,19770,19770,19770,19770,0
|
|
20240822,172400,3902706830,19770,19770,19770,19770,0
|
|
20240822,172300,3902706830,19770,19770,19770,19770,0
|
|
20240822,172200,3902706830,19770,19770,19770,19770,0
|
|
20240822,172100,3902706830,19770,19770,19770,19770,0
|
|
20240822,172000,3902706830,19770,19770,19770,19770,0
|
|
20240822,171900,3902706830,19770,19770,19770,19770,0
|
|
20240822,171800,3902706830,19770,19770,19770,19770,0
|
|
20240822,171700,3902706830,19770,19770,19770,19770,0
|
|
20240822,171600,3902706830,19770,19770,19770,19770,0
|
|
20240822,171500,3902706830,19770,19770,19770,19770,0
|
|
20240822,171400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,171300,3902706830,19770,19770,19770,19770,0
|
|
20240822,171200,3902706830,19770,19770,19770,19770,0
|
|
20240822,171100,3902706830,19770,19770,19770,19770,0
|
|
20240822,171000,3902706830,19770,19770,19770,19770,0
|
|
20240822,170900,3902706830,19770,19770,19770,19770,0
|
|
20240822,170800,3902706830,19770,19770,19770,19770,0
|
|
20240822,170700,3902706830,19770,19770,19770,19770,0
|
|
20240822,170600,3902706830,19770,19770,19770,19770,0
|
|
20240822,170500,3902706830,19770,19770,19770,19770,0
|
|
20240822,170400,3902706830,19770,19770,19770,19770,0
|
|
20240822,170300,3902706830,19770,19770,19770,19770,0
|
|
20240822,170200,3902706830,19770,19770,19770,19770,0
|
|
20240822,170100,3902706830,19770,19770,19770,19770,0
|
|
20240822,170000,3902706830,19770,19770,19770,19770,0
|
|
20240822,165900,3902706830,19770,19770,19770,19770,0
|
|
20240822,165800,3902706830,19770,19770,19770,19770,0
|
|
20240822,165700,3902706830,19770,19770,19770,19770,0
|
|
20240822,165600,3902706830,19770,19770,19770,19770,0
|
|
20240822,165500,3902706830,19770,19770,19770,19770,0
|
|
20240822,165400,3902706830,19770,19770,19770,19770,0
|
|
20240822,165300,3902706830,19770,19770,19770,19770,0
|
|
20240822,165200,3902706830,19770,19770,19770,19770,0
|
|
20240822,165100,3902706830,19770,19770,19770,19770,0
|
|
20240822,165000,3902706830,19770,19770,19770,19770,0
|
|
20240822,164900,3902706830,19770,19770,19770,19770,0
|
|
20240822,164800,3902706830,19770,19770,19770,19770,0
|
|
20240822,164700,3902706830,19770,19770,19770,19770,0
|
|
20240822,164600,3902706830,19770,19770,19770,19770,0
|
|
20240822,164500,3902706830,19770,19770,19770,19770,0
|
|
20240822,164400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,164300,3902706830,19770,19770,19770,19770,0
|
|
20240822,164200,3902706830,19770,19770,19770,19770,0
|
|
20240822,164100,3902706830,19770,19770,19770,19770,0
|
|
20240822,164000,3902706830,19770,19770,19770,19770,0
|
|
20240822,163900,3902706830,19770,19770,19770,19770,0
|
|
20240822,163800,3902706830,19770,19770,19770,19770,0
|
|
20240822,163700,3902706830,19770,19770,19770,19770,0
|
|
20240822,163600,3902706830,19770,19770,19770,19770,0
|
|
20240822,163500,3902706830,19770,19770,19770,19770,0
|
|
20240822,163400,3902706830,19770,19770,19770,19770,0
|
|
20240822,163300,3902706830,19770,19770,19770,19770,0
|
|
20240822,163200,3902706830,19770,19770,19770,19770,0
|
|
20240822,163100,3902706830,19770,19770,19770,19770,0
|
|
20240822,163000,3902706830,19770,19770,19770,19770,0
|
|
20240822,162900,3902706830,19770,19770,19770,19770,0
|
|
20240822,162800,3902706830,19770,19770,19770,19770,0
|
|
20240822,162700,3902706830,19770,19770,19770,19770,0
|
|
20240822,162600,3902706830,19770,19770,19770,19770,0
|
|
20240822,162500,3902706830,19770,19770,19770,19770,0
|
|
20240822,162400,3902706830,19770,19770,19770,19770,0
|
|
20240822,162300,3902706830,19770,19770,19770,19770,0
|
|
20240822,162200,3902706830,19770,19770,19770,19770,0
|
|
20240822,162100,3902706830,19770,19770,19770,19770,0
|
|
20240822,162000,3902706830,19770,19770,19770,19770,0
|
|
20240822,161900,3902706830,19770,19770,19770,19770,0
|
|
20240822,161800,3902706830,19770,19770,19770,19770,0
|
|
20240822,161700,3902706830,19770,19770,19770,19770,0
|
|
20240822,161600,3902706830,19770,19770,19770,19770,0
|
|
20240822,161500,3902706830,19770,19770,19770,19770,0
|
|
20240822,161400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,161300,3902706830,19770,19770,19770,19770,0
|
|
20240822,161200,3902706830,19770,19770,19770,19770,0
|
|
20240822,161100,3902706830,19770,19770,19770,19770,0
|
|
20240822,161000,3902706830,19770,19770,19770,19770,0
|
|
20240822,160900,3902706830,19770,19770,19770,19770,0
|
|
20240822,160800,3902706830,19770,19770,19770,19770,0
|
|
20240822,160700,3902706830,19770,19770,19770,19770,0
|
|
20240822,160600,3902706830,19770,19770,19770,19770,0
|
|
20240822,160500,3902706830,19770,19770,19770,19770,0
|
|
20240822,160400,3902706830,19770,19770,19770,19770,0
|
|
20240822,160300,3902706830,19770,19770,19770,19770,0
|
|
20240822,160200,3902706830,19770,19770,19770,19770,0
|
|
20240822,160100,3902706830,19770,19770,19770,19770,0
|
|
20240822,160000,3902706830,19770,19770,19770,19770,0
|
|
20240822,155900,3902706830,19770,19770,19770,19770,0
|
|
20240822,155800,3902706830,19770,19770,19770,19770,0
|
|
20240822,155700,3902706830,19770,19770,19770,19770,0
|
|
20240822,155600,3902706830,19770,19770,19770,19770,0
|
|
20240822,155500,3902706830,19770,19770,19770,19770,0
|
|
20240822,155400,3902706830,19770,19770,19770,19770,0
|
|
20240822,155300,3902706830,19770,19770,19770,19770,0
|
|
20240822,155200,3902706830,19770,19770,19770,19770,0
|
|
20240822,155100,3902706830,19770,19770,19770,19770,0
|
|
20240822,155000,3902706830,19770,19770,19770,19770,0
|
|
20240822,154900,3902706830,19770,19770,19770,19770,0
|
|
20240822,154800,3902706830,19770,19770,19770,19770,0
|
|
20240822,154700,3902706830,19770,19770,19770,19770,0
|
|
20240822,154600,3902706830,19770,19770,19770,19770,0
|
|
20240822,154500,3902706830,19770,19770,19770,19770,0
|
|
20240822,154400,3902706830,19770,19770,19770,19770,3978
|
|
20240822,154300,3902706830,19770,19770,19770,19770,0
|
|
20240822,154200,3902706830,19770,19770,19770,19770,0
|
|
20240822,154100,3902706830,19770,19770,19770,19770,0
|
|
20240822,154000,3902706830,19770,19770,19770,19770,0
|
|
20240822,153900,3902706830,19770,19770,19770,19770,0
|
|
20240822,153800,3902706830,19770,19770,19770,19770,0
|
|
20240822,153700,3902706830,19770,19770,19770,19770,0
|
|
20240822,153600,3902706830,19770,19770,19770,19770,0
|
|
20240822,153500,3902706830,19770,19770,19770,19770,0
|
|
20240822,153400,3902706830,19770,19770,19770,19770,0
|
|
20240822,153300,3902706830,19770,19770,19770,19770,0
|
|
20240822,153200,3902706830,19770,19770,19770,19770,0
|
|
20240822,153100,3902706830,19770,19770,19770,19770,0
|
|
20240822,153000,3902706830,19770,19770,19770,19770,3978
|
|
20240822,152900,3824061770,19800,19800,19800,19800,0
|
|
20240822,152800,3824061770,19800,19800,19800,19800,0
|
|
20240822,152700,3824061770,19800,19800,19800,19800,0
|
|
20240822,152600,3824061770,19800,19800,19800,19800,0
|
|
20240822,152500,3824061770,19800,19800,19800,19800,0
|
|
20240822,152400,3824061770,19800,19800,19800,19800,0
|
|
20240822,152300,3824061770,19800,19800,19800,19800,0
|
|
20240822,152200,3824061770,19800,19800,19800,19800,0
|
|
20240822,152100,3824061770,19800,19800,19800,19800,0
|
|
20240822,152000,3824061770,19800,19800,19800,19800,0
|
|
20240822,151900,3824061770,19800,19780,19840,19660,407
|
|
20240822,151800,3816005350,19750,19740,19770,19650,961
|
|
20240822,151700,3797049280,19740,19670,19750,19670,1031
|
|
20240822,151600,3776727220,19670,19620,19670,19610,1222
|
|
20240822,151500,3752724260,19610,19640,19640,19610,654
|
|
20240822,151400,3739890250,19640,19640,19650,19640,213
|
|
20240822,151300,3735706880,19650,19640,19660,19640,736
|
|
20240822,151200,3721244520,19640,19660,19660,19640,219
|
|
20240822,151100,3716940590,19660,19660,19660,19660,41
|
|
20240822,151000,3716134530,19660,19650,19670,19650,47
|
|
20240822,150900,3715210510,19650,19670,19670,19650,378
|
|
20240822,150800,3707781790,19630,19640,19660,19630,56
|
|
20240822,150700,3706682400,19630,19670,19670,19630,237
|
|
20240822,150600,3702029600,19670,19670,19680,19670,125
|
|
20240822,150500,3699570630,19670,19670,19670,19670,74
|
|
20240822,150400,3698115050,19670,19660,19670,19660,734
|
|
20240822,150300,3683677450,19660,19640,19660,19640,303
|
|
20240822,150200,3677724530,19640,19640,19680,19640,219
|
|
20240822,150100,3673416440,19640,19640,19650,19630,468
|
|
20240822,150000,3664223920,19650,19670,19670,19650,660
|
|
20240822,145900,3651253550,19670,19680,19680,19670,21
|
|
20240822,145800,3650840290,19670,19660,19680,19660,291
|
|
20240822,145700,3645114510,19660,19690,19690,19660,451
|
|
20240822,145600,3636244630,19700,19710,19710,19700,144
|
|
20240822,145500,3633407350,19710,19740,19740,19710,413
|
|
20240822,145400,3625260500,19740,19740,19740,19740,20
|
|
20240822,145300,3624865700,19740,19740,19740,19740,41
|
|
20240822,145200,3624056360,19750,19740,19760,19740,137
|
|
20240822,145100,3621351640,19760,19750,19760,19740,338
|
|
20240822,145000,3614676660,19750,19770,19770,19750,345
|
|
20240822,144900,3607859430,19760,19770,19770,19760,45
|
|
20240822,144800,3606970100,19770,19770,19770,19760,63
|
|
20240822,144700,3605724970,19770,19770,19770,19770,23
|
|
20240822,144600,3605270260,19760,19770,19770,19760,30
|
|
20240822,144500,3604677360,19760,19800,19800,19760,347
|
|
20240822,144400,3597816890,19790,19840,19840,19790,1860
|
|
20240822,144300,3560955660,19840,19850,19850,19840,68
|
|
20240822,144200,3559606530,19850,19830,19850,19820,335
|
|
20240822,144100,3552963280,19850,19840,19850,19840,126
|
|
20240822,144000,3550463060,19840,19850,19850,19840,186
|
|
20240822,143900,3546772770,19850,19850,19850,19850,63
|
|
20240822,143800,3545522220,19850,19850,19850,19850,10
|
|
20240822,143700,3545323720,19850,19850,19850,19850,5
|
|
20240822,143600,3545224470,19840,19840,19860,19840,464
|
|
20240822,143500,3536017160,19850,19850,19850,19850,5
|
|
20240822,143400,3535917910,19850,19850,19850,19850,37
|
|
20240822,143300,3535183460,19850,19850,19850,19850,60
|
|
20240822,143200,3533992460,19820,19770,19820,19770,288
|
|
20240822,143100,3528290070,19770,19770,19770,19770,271
|
|
20240822,143000,3522932400,19770,19770,19770,19770,10
|
|
20240822,142900,3522734700,19790,19790,19790,19790,0
|
|
20240822,142800,3522734700,19790,19780,19790,19780,138
|
|
20240822,142700,3520004400,19780,19780,19780,19780,33
|
|
20240822,142600,3519351660,19780,19780,19780,19780,11
|
|
20240822,142500,3519134080,19790,19790,19790,19790,4
|
|
20240822,142400,3519054920,19790,19770,19790,19770,201
|
|
20240822,142300,3515080890,19770,19790,19790,19770,21
|
|
20240822,142200,3514665460,19790,19790,19790,19790,71
|
|
20240822,142100,3513260370,19790,19790,19790,19760,89
|
|
20240822,142000,3511500290,19810,19750,19810,19750,1571
|
|
20240822,141900,3480444310,19750,19770,19770,19750,1226
|
|
20240822,141800,3456220780,19770,19770,19770,19770,101
|
|
20240822,141700,3454224010,19790,19790,19790,19770,78
|
|
20240822,141600,3452681190,19790,19820,19820,19770,2325
|
|
20240822,141500,3406645370,19850,19820,19850,19820,41
|
|
20240822,141400,3405832460,19820,19820,19820,19820,21
|
|
20240822,141300,3405416240,19820,19880,19880,19820,205
|
|
20240822,141200,3401344140,19880,19830,19880,19820,180
|
|
20240822,141100,3397774490,19840,19840,19840,19840,2
|
|
20240822,141000,3397734810,19830,19830,19830,19830,13
|
|
20240822,140900,3397477020,19840,19860,19860,19840,192
|
|
20240822,140800,3393665470,19890,19890,19890,19890,11
|
|
20240822,140700,3393446680,19890,19890,19890,19890,10
|
|
20240822,140600,3393247780,19910,19890,19920,19860,899
|
|
20240822,140500,3375377130,19890,19890,19890,19890,95
|
|
20240822,140400,3373487580,19890,19890,19890,19890,172
|
|
20240822,140300,3370066500,19890,19890,19890,19890,6
|
|
20240822,140200,3369947160,19900,19900,19900,19890,50
|
|
20240822,140100,3368952180,19900,19900,19900,19900,35
|
|
20240822,140000,3368255680,19930,19940,19940,19930,44
|
|
20240822,135900,3367378560,19940,19940,19940,19930,22
|
|
20240822,135800,3366939930,19940,19890,19940,19890,4
|
|
20240822,135700,3366860320,19890,19890,19940,19890,538
|
|
20240822,135600,3356159000,19890,19890,19940,19890,753
|
|
20240822,135500,3341181780,19900,19900,19900,19900,0
|
|
20240822,135400,3341181780,19900,19900,19900,19900,119
|
|
20240822,135300,3338813680,19900,19900,19900,19900,82
|
|
20240822,135200,3337181880,19900,19900,19900,19900,230
|
|
20240822,135100,3332604880,19910,19920,19940,19910,145
|
|
20240822,135000,3329717230,19920,19940,19940,19920,529
|
|
20240822,134900,3319179050,19930,19930,19930,19930,39
|
|
20240822,134800,3318401780,19930,19930,19940,19930,150
|
|
20240822,134700,3315412180,19940,19940,19940,19940,13
|
|
20240822,134600,3315152960,19940,19940,19940,19940,95
|
|
20240822,134500,3313258660,19940,19940,19940,19940,97
|
|
20240822,134400,3311324480,19940,19940,19940,19940,207
|
|
20240822,134300,3307196900,19930,19910,19930,19900,384
|
|
20240822,134200,3299552330,19920,19920,19920,19920,5
|
|
20240822,134100,3299452730,19900,19910,19910,19900,129
|
|
20240822,134000,3296885610,19910,19910,19910,19900,62
|
|
20240822,133900,3295651520,19910,19910,19920,19910,190
|
|
20240822,133800,3291868570,19910,19910,19910,19910,81
|
|
20240822,133700,3290255860,19910,19910,19910,19910,72
|
|
20240822,133600,3288822340,19910,19900,19910,19900,21
|
|
20240822,133500,3288404280,19910,19910,19910,19900,20
|
|
20240822,133400,3288006210,19910,19900,19910,19900,11
|
|
20240822,133300,3287787300,19900,19910,19910,19900,152
|
|
20240822,133200,3284761030,19910,19910,19910,19910,14
|
|
20240822,133100,3284482290,19910,19900,19910,19900,20
|
|
20240822,133000,3284084240,19900,19900,19900,19900,0
|
|
20240822,132900,3284084240,19900,19900,19900,19900,1
|
|
20240822,132800,3284064340,19900,19900,19900,19900,32
|
|
20240822,132700,3283427540,19900,19910,19920,19900,86
|
|
20240822,132600,3281714810,19900,19910,19910,19900,85
|
|
20240822,132500,3280023000,19910,19920,19920,19910,114
|
|
20240822,132400,3277752530,19920,19920,19930,19920,49
|
|
20240822,132300,3276776350,19920,19920,19920,19920,3
|
|
20240822,132200,3276716590,19910,19910,19910,19910,0
|
|
20240822,132100,3276716590,19910,19900,19910,19900,37
|
|
20240822,132000,3275980090,19900,19920,19920,19900,50
|
|
20240822,131900,3274984270,19920,19920,19920,19920,0
|
|
20240822,131800,3274984270,19920,19930,19930,19920,49
|
|
20240822,131700,3274008180,19940,19940,19940,19940,5
|
|
20240822,131600,3273908480,19940,19940,19940,19940,14
|
|
20240822,131500,3273629320,19930,19910,19930,19900,70
|
|
20240822,131400,3272235830,19900,19900,19900,19900,0
|
|
20240822,131300,3272235830,19900,19900,19900,19900,233
|
|
20240822,131200,3267599130,19890,19890,19890,19890,40
|
|
20240822,131100,3266803530,19870,19890,19890,19870,7
|
|
20240822,131000,3266664340,19900,19890,19900,19870,20
|
|
20240822,130900,3266266570,19890,19890,19900,19890,224
|
|
20240822,130800,3261811110,19890,19900,19900,19890,45
|
|
20240822,130700,3260916010,19890,19890,19890,19870,382
|
|
20240822,130600,3253319760,19890,19890,19890,19890,66
|
|
20240822,130500,3252007020,19890,19900,19900,19890,145
|
|
20240822,130400,3249121550,19910,19910,19910,19910,12
|
|
20240822,130300,3248882630,19910,19930,19930,19910,120
|
|
20240822,130200,3246491790,19920,19920,19920,19920,0
|
|
20240822,130100,3246491790,19920,19920,19920,19920,5
|
|
20240822,130000,3246392190,19920,19920,19930,19910,119
|
|
20240822,125900,3244021710,19920,19920,19930,19920,18
|
|
20240822,125800,3243663100,19920,19920,19920,19920,24
|
|
20240822,125700,3243185020,19920,19920,19920,19920,0
|
|
20240822,125600,3243185020,19920,19930,19930,19920,5
|
|
20240822,125500,3243085390,19930,19930,19930,19930,0
|
|
20240822,125400,3243085390,19930,19920,19930,19920,55
|
|
20240822,125300,3241989310,19920,19920,19920,19920,25
|
|
20240822,125200,3241491310,19910,19910,19910,19910,0
|
|
20240822,125100,3241491310,19910,19900,19920,19900,114
|
|
20240822,125000,3239221920,19900,19910,19910,19900,51
|
|
20240822,124900,3238206930,19910,19930,19930,19910,3
|
|
20240822,124800,3238147180,19930,19920,19930,19890,78
|
|
20240822,124700,3236593410,19920,19920,19920,19920,12
|
|
20240822,124600,3236354370,19900,19910,19910,19900,226
|
|
20240822,124500,3231856330,19930,19930,19930,19930,64
|
|
20240822,124400,3230580810,19940,19940,19940,19940,10
|
|
20240822,124300,3230381410,19940,19920,19940,19900,247
|
|
20240822,124200,3225463520,19910,19940,19940,19910,929
|
|
20240822,124100,3206951830,19940,19950,19950,19940,203
|
|
20240822,124000,3202903120,19950,19990,19990,19950,2358
|
|
20240822,123900,3155834390,19990,20000,20000,19990,1065
|
|
20240822,123800,3134534850,20000,20000,20000,20000,121
|
|
20240822,123700,3132114850,20050,20050,20050,20050,5
|
|
20240822,123600,3132014600,20050,20050,20050,20050,42
|
|
20240822,123500,3131172500,20050,20050,20050,20050,8
|
|
20240822,123400,3131012100,20050,20000,20050,20000,33
|
|
20240822,123300,3130350550,20050,20050,20050,20050,0
|
|
20240822,123200,3130350550,20050,20000,20050,20000,67
|
|
20240822,123100,3129007700,20000,20000,20000,20000,17
|
|
20240822,123000,3128667700,20000,20000,20000,20000,10
|
|
20240822,122900,3128467700,20050,20050,20050,20050,1
|
|
20240822,122800,3128447650,20050,20050,20050,20050,102
|
|
20240822,122700,3126402550,20000,20000,20000,20000,272
|
|
20240822,122600,3120962550,20000,19990,20000,19990,17
|
|
20240822,122500,3120622710,19990,19990,19990,19990,4
|
|
20240822,122400,3120542750,19990,19970,19990,19960,94
|
|
20240822,122300,3118666180,19960,19960,19960,19960,10
|
|
20240822,122200,3118466580,19960,19990,19990,19960,24
|
|
20240822,122100,3117986850,19990,19990,19990,19990,5
|
|
20240822,122000,3117886900,19990,19990,19990,19990,1
|
|
20240822,121900,3117866910,19960,19960,19960,19960,0
|
|
20240822,121800,3117866910,19960,19960,19960,19960,19
|
|
20240822,121700,3117487670,19960,19960,19960,19960,101
|
|
20240822,121600,3115471710,19960,19960,19960,19960,88
|
|
20240822,121500,3113715230,19960,20000,20000,19960,86
|
|
20240822,121400,3111996590,19960,20000,20000,19960,2000
|
|
20240822,121300,3072034770,20000,20000,20050,20000,655
|
|
20240822,121200,3058932070,20050,20050,20050,20050,60
|
|
20240822,121100,3057729070,20050,20050,20050,20050,23
|
|
20240822,121000,3057267920,20050,20050,20050,20050,200
|
|
20240822,120900,3053257920,20050,20050,20050,20050,25
|
|
20240822,120800,3052756670,20050,20100,20100,20050,556
|
|
20240822,120700,3041607420,20100,20050,20100,20050,1050
|
|
20240822,120600,3020504920,20050,20000,20050,20000,20
|
|
20240822,120500,3020104420,20050,20050,20050,20050,27
|
|
20240822,120400,3019563070,20100,20050,20100,20050,920
|
|
20240822,120300,3001115820,20000,20000,20000,20000,12
|
|
20240822,120200,3000875820,20000,20000,20000,20000,110
|
|
20240822,120100,2998675820,19990,19990,20000,19990,912
|
|
20240822,120000,2980440060,19990,19990,19990,19980,31
|
|
20240822,115900,2979820570,19980,19980,19980,19980,84
|
|
20240822,115800,2978142250,19990,19980,19990,19980,380
|
|
20240822,115700,2970549050,19980,19990,19990,19980,25
|
|
20240822,115600,2970049450,19990,19990,19990,19980,160
|
|
20240822,115500,2966851200,19990,19980,19990,19980,13
|
|
20240822,115400,2966591350,20000,20000,20000,20000,55
|
|
20240822,115300,2965491350,20000,20000,20000,20000,3
|
|
20240822,115200,2965431350,20000,19990,20000,19980,1379
|
|
20240822,115100,2937851860,19990,19990,20000,19990,43
|
|
20240822,115000,2936992090,19990,19990,19990,19990,8
|
|
20240822,114900,2936832170,20000,20000,20000,20000,50
|
|
20240822,114800,2935832170,20000,19960,20000,19960,13
|
|
20240822,114700,2935572290,19950,19980,20000,19950,94
|
|
20240822,114600,2933693450,20000,19940,20000,19940,698
|
|
20240822,114500,2919767530,19930,19910,19930,19910,651
|
|
20240822,114400,2906803950,19890,19900,19900,19890,109
|
|
20240822,114300,2904634860,19890,19890,19890,19890,55
|
|
20240822,114200,2903540910,19900,19890,19900,19890,25
|
|
20240822,114100,2903043460,19870,19870,19870,19870,50
|
|
20240822,114000,2902049960,19900,19870,19900,19870,26
|
|
20240822,113900,2901532770,19880,19880,19880,19880,39
|
|
20240822,113800,2900757450,19890,19870,19890,19870,160
|
|
20240822,113700,2897575070,19880,19890,19890,19880,292
|
|
20240822,113600,2891767260,19890,19880,19890,19880,264
|
|
20240822,113500,2886517030,19870,19870,19870,19870,86
|
|
20240822,113400,2884808210,19870,19820,19880,19820,375
|
|
20240822,113300,2877365880,19820,19830,19830,19820,120
|
|
20240822,113200,2874987130,19820,19830,19830,19820,444
|
|
20240822,113100,2866187030,19820,19820,19830,19820,44
|
|
20240822,113000,2865314600,19820,19830,19870,19820,214
|
|
20240822,112900,2861072390,19830,19870,19870,19830,2686
|
|
20240822,112800,2807755940,19870,19870,19870,19870,160
|
|
20240822,112700,2804576740,19870,19880,19880,19870,5
|
|
20240822,112600,2804477370,19880,19920,19920,19870,1931
|
|
20240822,112500,2766049320,19920,19910,19920,19910,654
|
|
20240822,112400,2753028140,19910,19910,19930,19910,144
|
|
20240822,112300,2750159960,19930,19920,19930,19920,425
|
|
20240822,112200,2741693750,19930,19930,19930,19930,814
|
|
20240822,112100,2725470730,19940,19940,19950,19940,391
|
|
20240822,112000,2717674120,19930,19940,19940,19930,25
|
|
20240822,111900,2717175810,19940,19970,19970,19930,251
|
|
20240822,111800,2712171030,19970,20000,20000,19930,636
|
|
20240822,111700,2699471310,20000,20000,20000,20000,130
|
|
20240822,111600,2696871310,20000,20050,20050,20000,612
|
|
20240822,111500,2684618010,20100,20050,20100,20050,122
|
|
20240822,111400,2682170810,20050,20050,20050,20050,1
|
|
20240822,111300,2682150760,20050,20100,20100,20050,254
|
|
20240822,111200,2677057210,20100,20100,20100,20100,83
|
|
20240822,111100,2675388910,20100,20100,20100,20100,20
|
|
20240822,111000,2674986910,20100,20050,20100,20050,1202
|
|
20240822,110900,2650883310,20100,20100,20100,20050,626
|
|
20240822,110800,2638310210,20100,20150,20150,20100,151
|
|
20240822,110700,2635272060,20150,20150,20200,20150,544
|
|
20240822,110600,2624307910,20150,20200,20200,20150,207
|
|
20240822,110500,2620136210,20200,20150,20200,20150,182
|
|
20240822,110400,2616467760,20150,20150,20200,20150,334
|
|
20240822,110300,2609737610,20150,20150,20200,20150,58
|
|
20240822,110200,2608568410,20150,20150,20200,20100,64
|
|
20240822,110100,2607278810,20200,20150,20200,20100,78
|
|
20240822,110000,2605707110,20150,20150,20200,20150,466
|
|
20240822,105900,2596317160,20100,20100,20150,20050,532
|
|
20240822,105800,2585625660,20100,20050,20150,20050,878
|
|
20240822,105700,2567993910,20050,20050,20050,20050,129
|
|
20240822,105600,2565407460,20000,20000,20050,20000,55
|
|
20240822,105500,2564307410,20000,20000,20000,20000,85
|
|
20240822,105400,2562607410,19990,20000,20050,19990,44
|
|
20240822,105300,2561727640,20050,20050,20050,20050,4
|
|
20240822,105200,2561647440,20050,20000,20050,20000,94
|
|
20240822,105100,2559764940,20050,20000,20050,20000,219
|
|
20240822,105000,2555375840,20050,19970,20050,19970,323
|
|
20240822,104900,2548919340,19970,20000,20000,19970,17
|
|
20240822,104800,2548579470,19990,19950,19990,19920,592
|
|
20240822,104700,2536758940,19970,19930,19970,19930,603
|
|
20240822,104600,2524730670,19920,19910,19920,19900,189
|
|
20240822,104500,2520969510,19900,19910,19960,19900,256
|
|
20240822,104400,2515873550,19910,19950,19950,19910,5
|
|
20240822,104300,2515773880,19950,19940,19950,19900,1230
|
|
20240822,104200,2491286570,19940,19940,19940,19940,263
|
|
20240822,104100,2486042350,19950,19970,19970,19900,3025
|
|
20240822,104000,2425708000,19970,20000,20000,19970,1854
|
|
20240822,103900,2388640920,20000,20050,20050,20000,131
|
|
20240822,103800,2386016020,20000,20050,20050,20000,63
|
|
20240822,103700,2384755770,20000,20000,20000,20000,11
|
|
20240822,103600,2384535770,20000,20000,20050,20000,83
|
|
20240822,103500,2382874770,20000,20050,20050,20000,41
|
|
20240822,103400,2382052820,20000,20050,20050,20000,156
|
|
20240822,103300,2378931870,20000,20050,20100,20000,1039
|
|
20240822,103200,2358130670,20000,20050,20100,20000,96
|
|
20240822,103100,2356206470,20050,20100,20100,20000,556
|
|
20240822,103000,2345058770,20050,20100,20100,20050,28
|
|
20240822,102900,2344496070,20100,20100,20100,20050,247
|
|
20240822,102800,2339535520,20100,20100,20150,20100,119
|
|
20240822,102700,2337143520,20100,20100,20100,20050,87
|
|
20240822,102600,2335394870,20100,20050,20100,20050,39
|
|
20240822,102500,2334611620,20050,20100,20150,20050,106
|
|
20240822,102400,2332481370,20000,20050,20100,20000,97
|
|
20240822,102300,2330534670,20050,20000,20050,20000,187
|
|
20240822,102200,2326789520,20000,20000,20050,20000,171
|
|
20240822,102100,2323368670,20000,20000,20100,20000,82
|
|
20240822,102000,2321724820,20000,20050,20050,20000,71
|
|
20240822,101900,2320304720,20000,20150,20150,20000,78
|
|
20240822,101800,2318740670,20100,20100,20150,20100,632
|
|
20240822,101700,2306036220,20150,20150,20200,20100,113
|
|
20240822,101600,2303759320,20100,20150,20150,20100,167
|
|
20240822,101500,2300402420,20100,20150,20200,20100,109
|
|
20240822,101400,2298205970,20150,20150,20200,20150,2141
|
|
20240822,101300,2254966770,20150,20150,20200,20150,524
|
|
20240822,101200,2244408070,20150,20100,20150,20100,450
|
|
20240822,101100,2235343920,20100,20100,20150,20050,188
|
|
20240822,101000,2231560020,20050,20100,20100,20050,358
|
|
20240822,100900,2224381120,20050,20100,20100,20050,251
|
|
20240822,100800,2219345470,20050,20100,20150,20050,141
|
|
20240822,100700,2216515170,20150,20100,20150,20050,127
|
|
20240822,100600,2213964470,20150,20150,20150,20100,485
|
|
20240822,100500,2204214670,20200,20200,20200,20100,287
|
|
20240822,100400,2198432920,20150,20100,20200,20100,299
|
|
20240822,100300,2192406470,20050,20050,20100,20050,255
|
|
20240822,100200,2187293320,20050,20100,20150,20050,690
|
|
20240822,100100,2173425520,20150,20200,20250,20150,621
|
|
20240822,100000,2160894570,20150,20200,20250,20150,397
|
|
20240822,095900,2152872070,20200,20150,20250,20150,179
|
|
20240822,095800,2149263820,20200,20200,20200,20150,644
|
|
20240822,095700,2136275670,20200,20150,20200,20150,437
|
|
20240822,095600,2127466820,20150,20250,20300,20100,1075
|
|
20240822,095500,2105775820,20300,20300,20300,20250,269
|
|
20240822,095400,2100324370,20250,20200,20300,20200,1197
|
|
20240822,095300,2076079270,20200,20150,20250,20100,1876
|
|
20240822,095200,2038225020,20100,20050,20100,20050,518
|
|
20240822,095100,2027819220,20100,20050,20100,20050,256
|
|
20240822,095000,2022676320,20050,20050,20100,20050,147
|
|
20240822,094900,2019728370,20050,20000,20100,20000,257
|
|
20240822,094800,2014570820,20050,20000,20050,19970,368
|
|
20240822,094700,2007209100,20050,20050,20050,19980,1805
|
|
20240822,094600,1971103300,20050,20050,20100,20050,251
|
|
20240822,094500,1966067850,20100,20100,20150,20050,327
|
|
20240822,094400,1959492900,20100,20000,20100,19940,1204
|
|
20240822,094300,1935356600,20000,19940,20000,19920,2200
|
|
20240822,094200,1891381510,19940,20050,20050,19940,1928
|
|
20240822,094100,1852894900,20050,20100,20100,19950,3114
|
|
20240822,094000,1790605950,20100,20200,20200,20100,1903
|
|
20240822,093900,1752283950,20200,20200,20200,20100,734
|
|
20240822,093800,1737504800,20150,20150,20200,20150,603
|
|
20240822,093700,1725333950,20150,20100,20150,20100,134
|
|
20240822,093600,1722636600,20050,20150,20250,20050,1822
|
|
20240822,093500,1686012000,20200,20100,20200,20000,1760
|
|
20240822,093400,1650702150,20100,20250,20300,20100,2656
|
|
20240822,093300,1597166750,20250,20350,20350,20150,3268
|
|
20240822,093200,1531141350,20350,20400,20400,20200,4426
|
|
20240822,093100,1441310350,20450,20400,20550,20350,2056
|
|
20240822,093000,1399281950,20450,20600,20600,20450,4240
|
|
20240822,092900,1312351350,20600,20300,20600,20300,6115
|
|
20240822,092800,1187136350,20350,20350,20400,20300,1295
|
|
20240822,092700,1160783150,20350,20400,20450,20300,4665
|
|
20240822,092600,1065701100,20350,20250,20400,20200,5151
|
|
20240822,092500,960725150,20300,20250,20350,20200,3135
|
|
20240822,092400,897112250,20250,20200,20250,20200,1832
|
|
20240822,092300,860060400,20200,20100,20250,20100,1984
|
|
20240822,092200,820044900,20050,20000,20100,19980,3648
|
|
20240822,092100,746915350,19970,20000,20050,19970,2314
|
|
20240822,092000,700639710,20000,19990,20050,19990,4780
|
|
20240822,091900,605051390,20000,19970,20050,19970,6972
|
|
20240822,091800,465535720,19970,19880,19980,19870,2705
|
|
20240822,091700,411587710,19890,19880,19900,19850,439
|
|
20240822,091600,402865470,19880,19880,19900,19870,228
|
|
20240822,091500,398332830,19880,19930,19940,19880,765
|
|
20240822,091400,383100700,19940,19900,19940,19900,581
|
|
20240822,091300,371525950,19930,19890,19930,19880,725
|
|
20240822,091200,357099570,19890,19800,19890,19800,2794
|
|
20240822,091100,301605650,19800,19690,19800,19690,718
|
|
20240822,091000,287435930,19650,19630,19690,19630,391
|
|
20240822,090900,279746120,19630,19620,19630,19600,323
|
|
20240822,090800,273409990,19610,19660,19660,19600,388
|
|
20240822,090700,265796840,19670,19720,19720,19640,1471
|
|
20240822,090600,236819680,19740,19850,19850,19710,956
|
|
20240822,090500,217897070,19870,19870,19880,19810,1610
|
|
20240822,090400,185946390,19880,19830,19890,19830,2537
|
|
20240822,090300,135569290,19840,19640,19840,19640,3200
|
|
20240822,090200,72398980,19640,19720,19730,19640,1065
|
|
20240822,090100,51424430,19720,19590,19750,19590,1581
|
|
20240822,090000,20330680,19590,19450,19600,19450,1044
|