633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,193000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,192900,1881994940,11820,11820,11820,11820,0
|
|
20240823,192800,1881994940,11820,11820,11820,11820,0
|
|
20240823,192700,1881994940,11820,11820,11820,11820,0
|
|
20240823,192600,1881994940,11820,11820,11820,11820,0
|
|
20240823,192500,1881994940,11820,11820,11820,11820,0
|
|
20240823,192400,1881994940,11820,11820,11820,11820,0
|
|
20240823,192300,1881994940,11820,11820,11820,11820,0
|
|
20240823,192200,1881994940,11820,11820,11820,11820,0
|
|
20240823,192100,1881994940,11820,11820,11820,11820,0
|
|
20240823,192000,1881994940,11820,11820,11820,11820,0
|
|
20240823,191900,1881994940,11820,11820,11820,11820,0
|
|
20240823,191800,1881994940,11820,11820,11820,11820,0
|
|
20240823,191700,1881994940,11820,11820,11820,11820,0
|
|
20240823,191600,1881994940,11820,11820,11820,11820,0
|
|
20240823,191500,1881994940,11820,11820,11820,11820,0
|
|
20240823,191400,1881994940,11820,11820,11820,11820,0
|
|
20240823,191300,1881994940,11820,11820,11820,11820,0
|
|
20240823,191200,1881994940,11820,11820,11820,11820,0
|
|
20240823,191100,1881994940,11820,11820,11820,11820,0
|
|
20240823,191000,1881994940,11820,11820,11820,11820,0
|
|
20240823,190900,1881994940,11820,11820,11820,11820,0
|
|
20240823,190800,1881994940,11820,11820,11820,11820,0
|
|
20240823,190700,1881994940,11820,11820,11820,11820,0
|
|
20240823,190600,1881994940,11820,11820,11820,11820,0
|
|
20240823,190500,1881994940,11820,11820,11820,11820,0
|
|
20240823,190400,1881994940,11820,11820,11820,11820,0
|
|
20240823,190300,1881994940,11820,11820,11820,11820,0
|
|
20240823,190200,1881994940,11820,11820,11820,11820,0
|
|
20240823,190100,1881994940,11820,11820,11820,11820,0
|
|
20240823,190000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,185900,1881994940,11820,11820,11820,11820,0
|
|
20240823,185800,1881994940,11820,11820,11820,11820,0
|
|
20240823,185700,1881994940,11820,11820,11820,11820,0
|
|
20240823,185600,1881994940,11820,11820,11820,11820,0
|
|
20240823,185500,1881994940,11820,11820,11820,11820,0
|
|
20240823,185400,1881994940,11820,11820,11820,11820,0
|
|
20240823,185300,1881994940,11820,11820,11820,11820,0
|
|
20240823,185200,1881994940,11820,11820,11820,11820,0
|
|
20240823,185100,1881994940,11820,11820,11820,11820,0
|
|
20240823,185000,1881994940,11820,11820,11820,11820,0
|
|
20240823,184900,1881994940,11820,11820,11820,11820,0
|
|
20240823,184800,1881994940,11820,11820,11820,11820,0
|
|
20240823,184700,1881994940,11820,11820,11820,11820,0
|
|
20240823,184600,1881994940,11820,11820,11820,11820,0
|
|
20240823,184500,1881994940,11820,11820,11820,11820,0
|
|
20240823,184400,1881994940,11820,11820,11820,11820,0
|
|
20240823,184300,1881994940,11820,11820,11820,11820,0
|
|
20240823,184200,1881994940,11820,11820,11820,11820,0
|
|
20240823,184100,1881994940,11820,11820,11820,11820,0
|
|
20240823,184000,1881994940,11820,11820,11820,11820,0
|
|
20240823,183900,1881994940,11820,11820,11820,11820,0
|
|
20240823,183800,1881994940,11820,11820,11820,11820,0
|
|
20240823,183700,1881994940,11820,11820,11820,11820,0
|
|
20240823,183600,1881994940,11820,11820,11820,11820,0
|
|
20240823,183500,1881994940,11820,11820,11820,11820,0
|
|
20240823,183400,1881994940,11820,11820,11820,11820,0
|
|
20240823,183300,1881994940,11820,11820,11820,11820,0
|
|
20240823,183200,1881994940,11820,11820,11820,11820,0
|
|
20240823,183100,1881994940,11820,11820,11820,11820,0
|
|
20240823,183000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,182900,1881994940,11820,11820,11820,11820,0
|
|
20240823,182800,1881994940,11820,11820,11820,11820,0
|
|
20240823,182700,1881994940,11820,11820,11820,11820,0
|
|
20240823,182600,1881994940,11820,11820,11820,11820,0
|
|
20240823,182500,1881994940,11820,11820,11820,11820,0
|
|
20240823,182400,1881994940,11820,11820,11820,11820,0
|
|
20240823,182300,1881994940,11820,11820,11820,11820,0
|
|
20240823,182200,1881994940,11820,11820,11820,11820,0
|
|
20240823,182100,1881994940,11820,11820,11820,11820,0
|
|
20240823,182000,1881994940,11820,11820,11820,11820,0
|
|
20240823,181900,1881994940,11820,11820,11820,11820,0
|
|
20240823,181800,1881994940,11820,11820,11820,11820,0
|
|
20240823,181700,1881994940,11820,11820,11820,11820,0
|
|
20240823,181600,1881994940,11820,11820,11820,11820,0
|
|
20240823,181500,1881994940,11820,11820,11820,11820,0
|
|
20240823,181400,1881994940,11820,11820,11820,11820,0
|
|
20240823,181300,1881994940,11820,11820,11820,11820,0
|
|
20240823,181200,1881994940,11820,11820,11820,11820,0
|
|
20240823,181100,1881994940,11820,11820,11820,11820,0
|
|
20240823,181000,1881994940,11820,11820,11820,11820,0
|
|
20240823,180900,1881994940,11820,11820,11820,11820,0
|
|
20240823,180800,1881994940,11820,11820,11820,11820,0
|
|
20240823,180700,1881994940,11820,11820,11820,11820,0
|
|
20240823,180600,1881994940,11820,11820,11820,11820,0
|
|
20240823,180500,1881994940,11820,11820,11820,11820,0
|
|
20240823,180400,1881994940,11820,11820,11820,11820,0
|
|
20240823,180300,1881994940,11820,11820,11820,11820,0
|
|
20240823,180200,1881994940,11820,11820,11820,11820,0
|
|
20240823,180100,1881994940,11820,11820,11820,11820,0
|
|
20240823,180000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,175900,1881994940,11820,11820,11820,11820,0
|
|
20240823,175800,1881994940,11820,11820,11820,11820,0
|
|
20240823,175700,1881994940,11820,11820,11820,11820,0
|
|
20240823,175600,1881994940,11820,11820,11820,11820,0
|
|
20240823,175500,1881994940,11820,11820,11820,11820,0
|
|
20240823,175400,1881994940,11820,11820,11820,11820,0
|
|
20240823,175300,1881994940,11820,11820,11820,11820,0
|
|
20240823,175200,1881994940,11820,11820,11820,11820,0
|
|
20240823,175100,1881994940,11820,11820,11820,11820,0
|
|
20240823,175000,1881994940,11820,11820,11820,11820,0
|
|
20240823,174900,1881994940,11820,11820,11820,11820,0
|
|
20240823,174800,1881994940,11820,11820,11820,11820,0
|
|
20240823,174700,1881994940,11820,11820,11820,11820,0
|
|
20240823,174600,1881994940,11820,11820,11820,11820,0
|
|
20240823,174500,1881994940,11820,11820,11820,11820,0
|
|
20240823,174400,1881994940,11820,11820,11820,11820,0
|
|
20240823,174300,1881994940,11820,11820,11820,11820,0
|
|
20240823,174200,1881994940,11820,11820,11820,11820,0
|
|
20240823,174100,1881994940,11820,11820,11820,11820,0
|
|
20240823,174000,1881994940,11820,11820,11820,11820,0
|
|
20240823,173900,1881994940,11820,11820,11820,11820,0
|
|
20240823,173800,1881994940,11820,11820,11820,11820,0
|
|
20240823,173700,1881994940,11820,11820,11820,11820,0
|
|
20240823,173600,1881994940,11820,11820,11820,11820,0
|
|
20240823,173500,1881994940,11820,11820,11820,11820,0
|
|
20240823,173400,1881994940,11820,11820,11820,11820,0
|
|
20240823,173300,1881994940,11820,11820,11820,11820,0
|
|
20240823,173200,1881994940,11820,11820,11820,11820,0
|
|
20240823,173100,1881994940,11820,11820,11820,11820,0
|
|
20240823,173000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,172900,1881994940,11820,11820,11820,11820,0
|
|
20240823,172800,1881994940,11820,11820,11820,11820,0
|
|
20240823,172700,1881994940,11820,11820,11820,11820,0
|
|
20240823,172600,1881994940,11820,11820,11820,11820,0
|
|
20240823,172500,1881994940,11820,11820,11820,11820,0
|
|
20240823,172400,1881994940,11820,11820,11820,11820,0
|
|
20240823,172300,1881994940,11820,11820,11820,11820,0
|
|
20240823,172200,1881994940,11820,11820,11820,11820,0
|
|
20240823,172100,1881994940,11820,11820,11820,11820,0
|
|
20240823,172000,1881994940,11820,11820,11820,11820,0
|
|
20240823,171900,1881994940,11820,11820,11820,11820,0
|
|
20240823,171800,1881994940,11820,11820,11820,11820,0
|
|
20240823,171700,1881994940,11820,11820,11820,11820,0
|
|
20240823,171600,1881994940,11820,11820,11820,11820,0
|
|
20240823,171500,1881994940,11820,11820,11820,11820,0
|
|
20240823,171400,1881994940,11820,11820,11820,11820,0
|
|
20240823,171300,1881994940,11820,11820,11820,11820,0
|
|
20240823,171200,1881994940,11820,11820,11820,11820,0
|
|
20240823,171100,1881994940,11820,11820,11820,11820,0
|
|
20240823,171000,1881994940,11820,11820,11820,11820,0
|
|
20240823,170900,1881994940,11820,11820,11820,11820,0
|
|
20240823,170800,1881994940,11820,11820,11820,11820,0
|
|
20240823,170700,1881994940,11820,11820,11820,11820,0
|
|
20240823,170600,1881994940,11820,11820,11820,11820,0
|
|
20240823,170500,1881994940,11820,11820,11820,11820,0
|
|
20240823,170400,1881994940,11820,11820,11820,11820,0
|
|
20240823,170300,1881994940,11820,11820,11820,11820,0
|
|
20240823,170200,1881994940,11820,11820,11820,11820,0
|
|
20240823,170100,1881994940,11820,11820,11820,11820,0
|
|
20240823,170000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,165900,1881994940,11820,11820,11820,11820,0
|
|
20240823,165800,1881994940,11820,11820,11820,11820,0
|
|
20240823,165700,1881994940,11820,11820,11820,11820,0
|
|
20240823,165600,1881994940,11820,11820,11820,11820,0
|
|
20240823,165500,1881994940,11820,11820,11820,11820,0
|
|
20240823,165400,1881994940,11820,11820,11820,11820,0
|
|
20240823,165300,1881994940,11820,11820,11820,11820,0
|
|
20240823,165200,1881994940,11820,11820,11820,11820,0
|
|
20240823,165100,1881994940,11820,11820,11820,11820,0
|
|
20240823,165000,1881994940,11820,11820,11820,11820,0
|
|
20240823,164900,1881994940,11820,11820,11820,11820,0
|
|
20240823,164800,1881994940,11820,11820,11820,11820,0
|
|
20240823,164700,1881994940,11820,11820,11820,11820,0
|
|
20240823,164600,1881994940,11820,11820,11820,11820,0
|
|
20240823,164500,1881994940,11820,11820,11820,11820,0
|
|
20240823,164400,1881994940,11820,11820,11820,11820,0
|
|
20240823,164300,1881994940,11820,11820,11820,11820,0
|
|
20240823,164200,1881994940,11820,11820,11820,11820,0
|
|
20240823,164100,1881994940,11820,11820,11820,11820,0
|
|
20240823,164000,1881994940,11820,11820,11820,11820,0
|
|
20240823,163900,1881994940,11820,11820,11820,11820,0
|
|
20240823,163800,1881994940,11820,11820,11820,11820,0
|
|
20240823,163700,1881994940,11820,11820,11820,11820,0
|
|
20240823,163600,1881994940,11820,11820,11820,11820,0
|
|
20240823,163500,1881994940,11820,11820,11820,11820,0
|
|
20240823,163400,1881994940,11820,11820,11820,11820,0
|
|
20240823,163300,1881994940,11820,11820,11820,11820,0
|
|
20240823,163200,1881994940,11820,11820,11820,11820,0
|
|
20240823,163100,1881994940,11820,11820,11820,11820,0
|
|
20240823,163000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,162900,1881994940,11820,11820,11820,11820,0
|
|
20240823,162800,1881994940,11820,11820,11820,11820,0
|
|
20240823,162700,1881994940,11820,11820,11820,11820,0
|
|
20240823,162600,1881994940,11820,11820,11820,11820,0
|
|
20240823,162500,1881994940,11820,11820,11820,11820,0
|
|
20240823,162400,1881994940,11820,11820,11820,11820,0
|
|
20240823,162300,1881994940,11820,11820,11820,11820,0
|
|
20240823,162200,1881994940,11820,11820,11820,11820,0
|
|
20240823,162100,1881994940,11820,11820,11820,11820,0
|
|
20240823,162000,1881994940,11820,11820,11820,11820,0
|
|
20240823,161900,1881994940,11820,11820,11820,11820,0
|
|
20240823,161800,1881994940,11820,11820,11820,11820,0
|
|
20240823,161700,1881994940,11820,11820,11820,11820,0
|
|
20240823,161600,1881994940,11820,11820,11820,11820,0
|
|
20240823,161500,1881994940,11820,11820,11820,11820,0
|
|
20240823,161400,1881994940,11820,11820,11820,11820,0
|
|
20240823,161300,1881994940,11820,11820,11820,11820,0
|
|
20240823,161200,1881994940,11820,11820,11820,11820,0
|
|
20240823,161100,1881994940,11820,11820,11820,11820,0
|
|
20240823,161000,1881994940,11820,11820,11820,11820,0
|
|
20240823,160900,1881994940,11820,11820,11820,11820,0
|
|
20240823,160800,1881994940,11820,11820,11820,11820,0
|
|
20240823,160700,1881994940,11820,11820,11820,11820,0
|
|
20240823,160600,1881994940,11820,11820,11820,11820,0
|
|
20240823,160500,1881994940,11820,11820,11820,11820,0
|
|
20240823,160400,1881994940,11820,11820,11820,11820,0
|
|
20240823,160300,1881994940,11820,11820,11820,11820,0
|
|
20240823,160200,1881994940,11820,11820,11820,11820,0
|
|
20240823,160100,1881994940,11820,11820,11820,11820,0
|
|
20240823,160000,1881994940,11820,11820,11820,11820,1539
|
|
20240823,155900,1881994940,11820,11820,11820,11820,0
|
|
20240823,155800,1881994940,11820,11820,11820,11820,0
|
|
20240823,155700,1881994940,11820,11820,11820,11820,0
|
|
20240823,155600,1881994940,11820,11820,11820,11820,0
|
|
20240823,155500,1881994940,11820,11820,11820,11820,0
|
|
20240823,155400,1881994940,11820,11820,11820,11820,0
|
|
20240823,155300,1881994940,11820,11820,11820,11820,0
|
|
20240823,155200,1881994940,11820,11820,11820,11820,0
|
|
20240823,155100,1881994940,11820,11820,11820,11820,0
|
|
20240823,155000,1881994940,11820,11820,11820,11820,0
|
|
20240823,154900,1881994940,11820,11820,11820,11820,0
|
|
20240823,154800,1881994940,11820,11820,11820,11820,0
|
|
20240823,154700,1881994940,11820,11820,11820,11820,0
|
|
20240823,154600,1881994940,11820,11820,11820,11820,0
|
|
20240823,154500,1881994940,11820,11820,11820,11820,0
|
|
20240823,154400,1881994940,11820,11820,11820,11820,0
|
|
20240823,154300,1881994940,11820,11820,11820,11820,0
|
|
20240823,154200,1881994940,11820,11820,11820,11820,0
|
|
20240823,154100,1881994940,11820,11820,11820,11820,0
|
|
20240823,154000,1881994940,11820,11820,11820,11820,0
|
|
20240823,153900,1881994940,11820,11820,11820,11820,0
|
|
20240823,153800,1881994940,11820,11820,11820,11820,0
|
|
20240823,153700,1881994940,11820,11820,11820,11820,0
|
|
20240823,153600,1881994940,11820,11820,11820,11820,0
|
|
20240823,153500,1881994940,11820,11820,11820,11820,0
|
|
20240823,153400,1881994940,11820,11820,11820,11820,0
|
|
20240823,153300,1881994940,11820,11820,11820,11820,0
|
|
20240823,153200,1881994940,11820,11820,11820,11820,0
|
|
20240823,153100,1881994940,11820,11820,11820,11820,0
|
|
20240823,153000,1881994940,11820,11820,11820,11820,3078
|
|
20240823,152900,1863803960,11820,11820,11820,11820,0
|
|
20240823,152800,1863803960,11820,11820,11820,11820,0
|
|
20240823,152700,1863803960,11820,11820,11820,11820,0
|
|
20240823,152600,1863803960,11820,11820,11820,11820,0
|
|
20240823,152500,1863803960,11820,11820,11820,11820,0
|
|
20240823,152400,1863803960,11820,11820,11820,11820,0
|
|
20240823,152300,1863803960,11820,11820,11820,11820,0
|
|
20240823,152200,1863803960,11820,11820,11820,11820,0
|
|
20240823,152100,1863803960,11820,11820,11820,11820,0
|
|
20240823,152000,1863803960,11820,11820,11820,11820,0
|
|
20240823,151900,1863803960,11820,11820,11820,11820,0
|
|
20240823,151800,1863803960,11820,11850,11850,11820,184
|
|
20240823,151700,1861624670,11820,11840,11850,11820,692
|
|
20240823,151600,1853430170,11830,11820,11840,11820,630
|
|
20240823,151500,1845976050,11820,11840,11860,11820,739
|
|
20240823,151400,1837224930,11840,11810,11840,11810,490
|
|
20240823,151300,1831424840,11810,11810,11820,11810,649
|
|
20240823,151200,1823760000,11800,11810,11820,11800,535
|
|
20240823,151100,1817441720,11800,11850,11850,11800,2357
|
|
20240823,151000,1789603740,11850,11860,11860,11830,1305
|
|
20240823,150900,1774154750,11860,11850,11860,11850,189
|
|
20240823,150800,1771913450,11850,11840,11860,11840,542
|
|
20240823,150700,1765488760,11840,11840,11850,11840,472
|
|
20240823,150600,1759896980,11840,11850,11850,11830,747
|
|
20240823,150500,1751050700,11840,11860,11860,11830,259
|
|
20240823,150400,1747983920,11850,11850,11860,11850,596
|
|
20240823,150300,1740919850,11840,11850,11860,11830,290
|
|
20240823,150200,1737483200,11850,11840,11850,11830,1232
|
|
20240823,150100,1722899870,11840,11850,11850,11840,368
|
|
20240823,150000,1718539090,11850,11850,11850,11830,528
|
|
20240823,145900,1712285830,11850,11830,11850,11830,349
|
|
20240823,145800,1708152070,11840,11840,11840,11840,539
|
|
20240823,145700,1701770310,11840,11840,11850,11840,379
|
|
20240823,145600,1697279800,11840,11840,11850,11840,531
|
|
20240823,145500,1690989170,11840,11840,11850,11840,1069
|
|
20240823,145400,1678328580,11850,11850,11850,11830,1578
|
|
20240823,145300,1659642710,11850,11850,11860,11830,258
|
|
20240823,145200,1656585290,11860,11840,11860,11840,661
|
|
20240823,145100,1648753320,11830,11850,11850,11830,227
|
|
20240823,145000,1646065530,11850,11830,11850,11830,447
|
|
20240823,144900,1640772970,11830,11830,11850,11830,531
|
|
20240823,144800,1634486990,11830,11860,11860,11830,615
|
|
20240823,144700,1627195920,11860,11840,11860,11840,210
|
|
20240823,144600,1624705710,11850,11840,11860,11840,949
|
|
20240823,144500,1613456170,11840,11850,11850,11840,826
|
|
20240823,144400,1603675130,11860,11840,11860,11840,682
|
|
20240823,144300,1595594960,11830,11850,11850,11820,289
|
|
20240823,144200,1592173840,11850,11850,11860,11850,595
|
|
20240823,144100,1585122930,11860,11860,11870,11860,294
|
|
20240823,144000,1581633410,11860,11860,11870,11850,544
|
|
20240823,143900,1575180990,11860,11850,11870,11850,294
|
|
20240823,143800,1571695380,11860,11850,11860,11850,708
|
|
20240823,143700,1563303910,11850,11850,11850,11840,428
|
|
20240823,143600,1558234110,11860,11840,11870,11840,636
|
|
20240823,143500,1550694050,11830,11850,11880,11830,603
|
|
20240823,143400,1543551810,11870,11840,11870,11840,1720
|
|
20240823,143300,1523157100,11840,11830,11850,11830,1284
|
|
20240823,143200,1507955090,11840,11820,11840,11820,638
|
|
20240823,143100,1500407850,11810,11830,11830,11810,395
|
|
20240823,143000,1495739880,11820,11810,11830,11810,451
|
|
20240823,142900,1490406870,11820,11820,11830,11820,278
|
|
20240823,142800,1487118270,11830,11820,11830,11820,497
|
|
20240823,142700,1481240620,11820,11820,11820,11820,456
|
|
20240823,142600,1475850700,11820,11820,11820,11810,335
|
|
20240823,142500,1471891720,11810,11800,11820,11790,675
|
|
20240823,142400,1463919330,11810,11810,11820,11790,404
|
|
20240823,142300,1459148890,11810,11810,11820,11790,616
|
|
20240823,142200,1451874650,11810,11820,11820,11790,347
|
|
20240823,142100,1447777310,11810,11800,11810,11790,737
|
|
20240823,142000,1439080510,11800,11800,11800,11790,399
|
|
20240823,141900,1434372540,11800,11790,11800,11790,509
|
|
20240823,141800,1428366560,11790,11800,11800,11790,449
|
|
20240823,141700,1423069860,11800,11800,11800,11780,320
|
|
20240823,141600,1419295640,11800,11790,11800,11790,278
|
|
20240823,141500,1416016210,11790,11790,11790,11770,1083
|
|
20240823,141400,1403254970,11790,11790,11800,11780,492
|
|
20240823,141300,1397455120,11780,11790,11790,11780,378
|
|
20240823,141200,1393000290,11790,11780,11800,11780,384
|
|
20240823,141100,1388472880,11770,11790,11790,11770,503
|
|
20240823,141000,1382542940,11780,11780,11800,11780,513
|
|
20240823,140900,1376494240,11770,11780,11790,11740,1955
|
|
20240823,140800,1353469170,11790,11820,11820,11790,880
|
|
20240823,140700,1343086010,11820,11780,11820,11780,495
|
|
20240823,140600,1337241450,11780,11800,11800,11780,573
|
|
20240823,140500,1330483470,11800,11790,11810,11790,866
|
|
20240823,140400,1320264870,11790,11790,11790,11790,147
|
|
20240823,140300,1318531740,11790,11790,11790,11770,736
|
|
20240823,140200,1309862730,11790,11790,11790,11780,435
|
|
20240823,140100,1304734980,11790,11780,11800,11780,739
|
|
20240823,140000,1296018440,11780,11790,11790,11780,246
|
|
20240823,135900,1293118330,11790,11790,11800,11790,541
|
|
20240823,135800,1286736410,11790,11780,11800,11780,383
|
|
20240823,135700,1282220810,11770,11760,11780,11750,571
|
|
20240823,135600,1275499400,11760,11790,11790,11760,351
|
|
20240823,135500,1271366410,11800,11790,11820,11790,669
|
|
20240823,135400,1263469910,11790,11810,11820,11770,432
|
|
20240823,135300,1258368600,11810,11750,11810,11750,1799
|
|
20240823,135200,1237169050,11740,11750,11750,11740,757
|
|
20240823,135100,1228276850,11750,11780,11780,11730,3319
|
|
20240823,135000,1189294570,11770,11760,11780,11760,427
|
|
20240823,134900,1184268490,11770,11750,11780,11750,479
|
|
20240823,134800,1178631370,11750,11780,11790,11750,657
|
|
20240823,134700,1170902660,11780,11770,11780,11770,436
|
|
20240823,134600,1165769920,11760,11770,11770,11750,654
|
|
20240823,134500,1158078930,11770,11760,11770,11750,487
|
|
20240823,134400,1152350770,11760,11760,11770,11760,350
|
|
20240823,134300,1148233100,11750,11770,11770,11750,844
|
|
20240823,134200,1138303930,11770,11770,11780,11750,891
|
|
20240823,134100,1127819180,11770,11740,11780,11740,1060
|
|
20240823,134000,1115372680,11740,11720,11740,11720,169
|
|
20240823,133900,1113389250,11740,11720,11740,11710,744
|
|
20240823,133800,1104662090,11720,11700,11780,11690,6931
|
|
20240823,133700,1023265340,11700,11680,11700,11680,469
|
|
20240823,133600,1017782830,11690,11690,11700,11690,382
|
|
20240823,133500,1013317110,11680,11660,11680,11660,598
|
|
20240823,133400,1006340320,11660,11650,11670,11650,308
|
|
20240823,133300,1002748150,11650,11650,11680,11650,569
|
|
20240823,133200,996110860,11650,11690,11690,11650,951
|
|
20240823,133100,985012900,11690,11680,11690,11670,1360
|
|
20240823,133000,969128290,11670,11670,11680,11670,624
|
|
20240823,132900,961845900,11670,11670,11670,11660,468
|
|
20240823,132800,956387070,11660,11670,11670,11650,617
|
|
20240823,132700,949189720,11670,11650,11670,11650,518
|
|
20240823,132600,943149030,11650,11630,11670,11620,1213
|
|
20240823,132500,929016220,11630,11670,11670,11630,1098
|
|
20240823,132400,916223700,11680,11600,11680,11600,2987
|
|
20240823,132300,881426600,11590,11630,11640,11590,526
|
|
20240823,132200,875307480,11640,11620,11640,11580,1951
|
|
20240823,132100,852647130,11620,11600,11630,11590,1899
|
|
20240823,132000,830594930,11600,11570,11610,11570,1293
|
|
20240823,131900,815611080,11580,11540,11580,11540,1922
|
|
20240823,131800,793390340,11550,11520,11550,11520,583
|
|
20240823,131700,786671390,11520,11500,11520,11500,956
|
|
20240823,131600,775665170,11500,11470,11500,11470,352
|
|
20240823,131500,771621880,11470,11460,11470,11460,70
|
|
20240823,131400,770818990,11450,11460,11460,11450,165
|
|
20240823,131300,768928310,11460,11460,11460,11460,1
|
|
20240823,131200,768916850,11450,11450,11450,11440,408
|
|
20240823,131100,764245470,11460,11460,11460,11460,5
|
|
20240823,131000,764188170,11460,11460,11460,11460,101
|
|
20240823,130900,763030710,11460,11460,11460,11460,22
|
|
20240823,130800,762778590,11460,11450,11460,11450,24
|
|
20240823,130700,762503780,11460,11460,11460,11460,59
|
|
20240823,130600,761827640,11460,11460,11460,11460,22
|
|
20240823,130500,761575520,11460,11460,11460,11460,23
|
|
20240823,130400,761311940,11460,11460,11460,11460,10
|
|
20240823,130300,761197340,11460,11470,11470,11460,154
|
|
20240823,130200,759431180,11460,11460,11460,11460,22
|
|
20240823,130100,759179060,11470,11470,11470,11470,0
|
|
20240823,130000,759179060,11470,11470,11470,11470,0
|
|
20240823,125900,759179060,11470,11470,11470,11470,0
|
|
20240823,125800,759179060,11470,11470,11470,11470,0
|
|
20240823,125700,759179060,11470,11470,11470,11470,0
|
|
20240823,125600,759179060,11470,11460,11470,11450,16
|
|
20240823,125500,758995820,11460,11460,11460,11460,0
|
|
20240823,125400,758995820,11460,11460,11460,11460,0
|
|
20240823,125300,758995820,11460,11460,11460,11460,1
|
|
20240823,125200,758984360,11460,11460,11460,11460,154
|
|
20240823,125100,757219520,11470,11460,11470,11460,2
|
|
20240823,125000,757196590,11460,11460,11460,11460,0
|
|
20240823,124900,757196590,11460,11460,11460,11460,152
|
|
20240823,124800,755454670,11470,11470,11470,11470,3
|
|
20240823,124700,755420260,11470,11470,11470,11470,1
|
|
20240823,124600,755408790,11480,11480,11480,11480,0
|
|
20240823,124500,755408790,11480,11470,11480,11470,32
|
|
20240823,124400,755041740,11480,11480,11480,11480,364
|
|
20240823,124300,750863020,11490,11490,11490,11490,432
|
|
20240823,124200,745899340,11500,11490,11500,11490,604
|
|
20240823,124100,738959370,11480,11480,11480,11480,251
|
|
20240823,124000,736077890,11480,11470,11490,11460,15
|
|
20240823,123900,735905710,11480,11460,11480,11460,368
|
|
20240823,123800,731685740,11450,11450,11450,11450,0
|
|
20240823,123700,731685740,11450,11450,11450,11450,0
|
|
20240823,123600,731685740,11450,11460,11460,11450,30
|
|
20240823,123500,731342230,11470,11460,11470,11460,448
|
|
20240823,123400,726208130,11450,11450,11450,11450,0
|
|
20240823,123300,726208130,11450,11450,11460,11430,102
|
|
20240823,123200,725041620,11450,11450,11450,11450,301
|
|
20240823,123100,721595170,11440,11440,11440,11440,0
|
|
20240823,123000,721595170,11440,11440,11440,11440,1
|
|
20240823,122900,721583730,11450,11440,11450,11440,2
|
|
20240823,122800,721560840,11450,11430,11450,11430,222
|
|
20240823,122700,719023330,11420,11420,11420,11420,0
|
|
20240823,122600,719023330,11420,11420,11420,11420,61
|
|
20240823,122500,718326710,11420,11420,11420,11420,322
|
|
20240823,122400,714649470,11420,11420,11420,11420,1
|
|
20240823,122300,714638050,11430,11430,11430,11430,0
|
|
20240823,122200,714638050,11430,11430,11430,11430,1
|
|
20240823,122100,714626620,11430,11430,11430,11430,0
|
|
20240823,122000,714626620,11430,11430,11430,11430,10
|
|
20240823,121900,714512320,11420,11420,11420,11420,500
|
|
20240823,121800,708802320,11420,11420,11420,11420,135
|
|
20240823,121700,707260620,11430,11430,11430,11430,5
|
|
20240823,121600,707203470,11430,11430,11430,11430,188
|
|
20240823,121500,705054630,11440,11440,11440,11440,0
|
|
20240823,121400,705054630,11440,11450,11450,11440,478
|
|
20240823,121300,699586300,11450,11450,11450,11450,0
|
|
20240823,121200,699586300,11450,11450,11450,11450,0
|
|
20240823,121100,699586300,11450,11450,11450,11450,0
|
|
20240823,121000,699586300,11450,11450,11450,11450,0
|
|
20240823,120900,699586300,11450,11450,11450,11450,5
|
|
20240823,120800,699529050,11450,11450,11450,11450,0
|
|
20240823,120700,699529050,11450,11450,11450,11450,0
|
|
20240823,120600,699529050,11450,11450,11450,11450,102
|
|
20240823,120500,698361150,11460,11460,11460,11460,1
|
|
20240823,120400,698349690,11460,11450,11460,11450,444
|
|
20240823,120300,693264830,11450,11450,11450,11450,0
|
|
20240823,120200,693264830,11450,11450,11450,11450,55
|
|
20240823,120100,692635080,11450,11450,11450,11450,1
|
|
20240823,120000,692623630,11460,11450,11460,11450,152
|
|
20240823,115900,690883220,11440,11440,11440,11440,0
|
|
20240823,115800,690883220,11440,11440,11440,11440,102
|
|
20240823,115700,689716340,11440,11440,11440,11440,0
|
|
20240823,115600,689716340,11440,11440,11440,11440,0
|
|
20240823,115500,689716340,11440,11440,11440,11440,2
|
|
20240823,115400,689693460,11450,11440,11450,11440,2
|
|
20240823,115300,689670570,11450,11450,11450,11450,0
|
|
20240823,115200,689670570,11450,11450,11450,11450,0
|
|
20240823,115100,689670570,11450,11450,11450,11450,0
|
|
20240823,115000,689670570,11450,11450,11450,11430,5
|
|
20240823,114900,689613380,11420,11420,11450,11420,99
|
|
20240823,114800,688482540,11420,11420,11420,11420,0
|
|
20240823,114700,688482540,11420,11420,11420,11420,916
|
|
20240823,114600,678021820,11420,11420,11420,11420,0
|
|
20240823,114500,678021820,11420,11430,11450,11400,2082
|
|
20240823,114400,654261890,11430,11440,11440,11430,535
|
|
20240823,114300,648144300,11440,11440,11440,11440,2
|
|
20240823,114200,648121420,11450,11450,11450,11450,2
|
|
20240823,114100,648098520,11450,11450,11450,11450,1
|
|
20240823,114000,648087070,11450,11450,11460,11450,11
|
|
20240823,113900,647961100,11440,11440,11440,11440,0
|
|
20240823,113800,647961100,11440,11440,11440,11440,0
|
|
20240823,113700,647961100,11440,11440,11440,11440,191
|
|
20240823,113600,645776060,11460,11450,11460,11450,3
|
|
20240823,113500,645741690,11460,11460,11460,11460,0
|
|
20240823,113400,645741690,11460,11450,11460,11450,3
|
|
20240823,113300,645707330,11460,11450,11460,11450,101
|
|
20240823,113200,644549890,11460,11460,11460,11460,1
|
|
20240823,113100,644538430,11460,11460,11460,11450,502
|
|
20240823,113000,638788020,11440,11440,11460,11440,3
|
|
20240823,112900,638753680,11460,11450,11460,11450,202
|
|
20240823,112800,636438780,11440,11450,11450,11440,2
|
|
20240823,112700,636415890,11430,11440,11440,11430,136
|
|
20240823,112600,634860730,11440,11440,11440,11440,0
|
|
20240823,112500,634860730,11440,11440,11450,11430,111
|
|
20240823,112400,633591830,11440,11440,11440,11440,0
|
|
20240823,112300,633591830,11440,11450,11450,11440,631
|
|
20240823,112200,626368330,11450,11450,11450,11450,0
|
|
20240823,112100,626368330,11450,11450,11450,11450,100
|
|
20240823,112000,625223330,11460,11460,11460,11460,0
|
|
20240823,111900,625223330,11460,11460,11460,11460,0
|
|
20240823,111800,625223330,11460,11460,11460,11460,0
|
|
20240823,111700,625223330,11460,11460,11460,11460,42
|
|
20240823,111600,624742010,11470,11470,11470,11470,0
|
|
20240823,111500,624742010,11470,11480,11480,11470,102
|
|
20240823,111400,623571060,11470,11460,11470,11460,158
|
|
20240823,111300,621759110,11460,11480,11480,11460,41
|
|
20240823,111200,621289230,11480,11470,11480,11470,3
|
|
20240823,111100,621254810,11480,11470,11480,11470,3
|
|
20240823,111000,621220390,11470,11470,11470,11470,0
|
|
20240823,110900,621220390,11470,11460,11470,11460,2
|
|
20240823,110800,621197460,11470,11470,11470,11470,2
|
|
20240823,110700,621174520,11480,11460,11480,11460,202
|
|
20240823,110600,618856580,11470,11450,11470,11450,93
|
|
20240823,110500,617791710,11450,11450,11450,11450,5
|
|
20240823,110400,617734460,11450,11450,11450,11450,94
|
|
20240823,110300,616658160,11450,11450,11450,11450,10
|
|
20240823,110200,616543660,11450,11430,11450,11430,536
|
|
20240823,110100,610417160,11420,11420,11430,11410,1387
|
|
20240823,110000,594587590,11410,11410,11410,11410,516
|
|
20240823,105900,588700030,11420,11440,11440,11410,1825
|
|
20240823,105800,567866500,11460,11460,11460,11460,0
|
|
20240823,105700,567866500,11460,11460,11460,11440,4
|
|
20240823,105600,567820700,11430,11430,11430,11430,12
|
|
20240823,105500,567683540,11420,11410,11420,11410,2
|
|
20240823,105400,567660710,11410,11420,11420,11410,166
|
|
20240823,105300,565765640,11420,11410,11420,11410,185
|
|
20240823,105200,563654390,11420,11420,11420,11420,9
|
|
20240823,105100,563551610,11420,11420,11420,11410,464
|
|
20240823,105000,558252740,11420,11430,11440,11420,533
|
|
20240823,104900,552162520,11430,11440,11460,11430,436
|
|
20240823,104800,547177190,11440,11440,11440,11440,40
|
|
20240823,104700,546719590,11440,11440,11440,11440,127
|
|
20240823,104600,545266710,11450,11470,11490,11450,106
|
|
20240823,104500,544052520,11490,11470,11490,11470,11
|
|
20240823,104400,543926150,11490,11460,11490,11460,4
|
|
20240823,104300,543880280,11460,11450,11460,11450,137
|
|
20240823,104200,542310630,11450,11450,11500,11450,119
|
|
20240823,104100,540947250,11440,11430,11440,11430,76
|
|
20240823,104000,540077820,11420,11430,11430,11420,7
|
|
20240823,103900,539997820,11430,11430,11430,11430,245
|
|
20240823,103800,537197470,11450,11440,11450,11440,99
|
|
20240823,103700,536064900,11440,11440,11440,11440,1
|
|
20240823,103600,536053460,11440,11440,11440,11440,0
|
|
20240823,103500,536053460,11440,11440,11440,11440,215
|
|
20240823,103400,533593860,11440,11440,11440,11440,1
|
|
20240823,103300,533582420,11450,11440,11450,11440,88
|
|
20240823,103200,532575690,11440,11440,11440,11440,6
|
|
20240823,103100,532507050,11440,11440,11450,11440,33
|
|
20240823,103000,532129480,11450,11450,11450,11450,22
|
|
20240823,102900,531877580,11460,11460,11470,11460,40
|
|
20240823,102800,531418840,11450,11450,11460,11450,387
|
|
20240823,102700,526983840,11450,11440,11460,11440,6
|
|
20240823,102600,526915140,11460,11440,11460,11440,12
|
|
20240823,102500,526777660,11460,11430,11460,11430,811
|
|
20240823,102400,517501510,11420,11420,11420,11420,636
|
|
20240823,102300,510238390,11420,11430,11430,11420,821
|
|
20240823,102200,500856490,11440,11420,11440,11420,152
|
|
20240823,102100,499120610,11420,11420,11420,11420,636
|
|
20240823,102000,491857490,11440,11440,11440,11440,1
|
|
20240823,101900,491846050,11420,11470,11470,11420,2000
|
|
20240823,101800,468963430,11480,11470,11480,11470,25
|
|
20240823,101700,468676580,11480,11470,11480,11470,33
|
|
20240823,101600,468297970,11480,11480,11490,11480,14
|
|
20240823,101500,468137170,11500,11490,11500,11490,30
|
|
20240823,101400,467792460,11500,11510,11520,11500,293
|
|
20240823,101300,464422700,11520,11510,11520,11510,11
|
|
20240823,101200,464295990,11520,11520,11520,11520,0
|
|
20240823,101100,464295990,11520,11520,11520,11520,1
|
|
20240823,101000,464284470,11510,11490,11510,11490,701
|
|
20240823,100900,456218000,11500,11480,11500,11480,400
|
|
20240823,100800,451618060,11470,11460,11470,11460,5933
|
|
20240823,100700,383595870,11460,11440,11460,11440,3197
|
|
20240823,100600,346989570,11440,11440,11440,11440,45
|
|
20240823,100500,346474770,11440,11440,11440,11440,131
|
|
20240823,100400,344976130,11440,11440,11440,11440,0
|
|
20240823,100300,344976130,11440,11440,11440,11440,3
|
|
20240823,100200,344941810,11430,11430,11430,11430,56
|
|
20240823,100100,344301730,11420,11440,11440,11420,1480
|
|
20240823,100000,327383330,11440,11440,11440,11440,6
|
|
20240823,095900,327314690,11450,11450,11450,11450,69
|
|
20240823,095800,326524640,11450,11460,11460,11450,36
|
|
20240823,095700,326112090,11500,11440,11500,11440,159
|
|
20240823,095600,324293000,11470,11470,11470,11470,0
|
|
20240823,095500,324293000,11470,11450,11470,11450,20
|
|
20240823,095400,324063640,11440,11440,11440,11440,0
|
|
20240823,095300,324063640,11440,11460,11460,11440,596
|
|
20240823,095200,317242870,11460,11450,11460,11450,28
|
|
20240823,095100,316922020,11450,11520,11520,11450,1927
|
|
20240823,095000,294804670,11500,11500,11500,11500,104
|
|
20240823,094900,293608670,11500,11510,11510,11500,93
|
|
20240823,094800,292539140,11510,11510,11510,11510,2
|
|
20240823,094700,292516120,11510,11510,11530,11510,22
|
|
20240823,094600,292262520,11510,11520,11520,11510,219
|
|
20240823,094500,289741790,11520,11520,11530,11520,21
|
|
20240823,094400,289499860,11520,11520,11520,11520,3
|
|
20240823,094300,289465300,11510,11490,11510,11490,704
|
|
20240823,094200,281367340,11500,11500,11500,11500,142
|
|
20240823,094100,279734340,11490,11490,11490,11490,4
|
|
20240823,094000,279688380,11500,11500,11500,11500,106
|
|
20240823,093900,278469380,11500,11500,11500,11500,110
|
|
20240823,093800,277204380,11510,11490,11510,11490,551
|
|
20240823,093700,270867880,11480,11480,11500,11480,350
|
|
20240823,093600,266848100,11480,11480,11480,11480,11
|
|
20240823,093500,266721820,11490,11470,11490,11470,3
|
|
20240823,093400,266687380,11470,11440,11470,11440,210
|
|
20240823,093300,264280930,11470,11450,11470,11450,34
|
|
20240823,093200,263891610,11440,11460,11460,11440,354
|
|
20240823,093100,259839410,11460,11460,11470,11460,248
|
|
20240823,093000,256997190,11450,11450,11450,11450,0
|
|
20240823,092900,256997190,11450,11460,11470,11450,612
|
|
20240823,092800,249988800,11470,11450,11470,11450,132
|
|
20240823,092700,248477370,11450,11450,11450,11450,20
|
|
20240823,092600,248248370,11440,11420,11440,11420,10
|
|
20240823,092500,248134100,11430,11410,11460,11410,1694
|
|
20240823,092400,228797360,11410,11410,11420,11400,847
|
|
20240823,092300,219139200,11400,11410,11410,11400,665
|
|
20240823,092200,211555550,11420,11420,11420,11420,5
|
|
20240823,092100,211498450,11420,11410,11420,11410,545
|
|
20240823,092000,205279990,11420,11430,11430,11420,422
|
|
20240823,091900,200460710,11430,11440,11460,11430,737
|
|
20240823,091800,192035030,11440,11460,11460,11440,702
|
|
20240823,091700,183994190,11470,11470,11470,11470,11
|
|
20240823,091600,183868020,11460,11470,11470,11460,211
|
|
20240823,091500,181447890,11460,11460,11470,11460,823
|
|
20240823,091400,172016200,11450,11450,11490,11430,265
|
|
20240823,091300,168983500,11440,11440,11440,11440,456
|
|
20240823,091200,163766860,11440,11440,11470,11440,100
|
|
20240823,091100,162622760,11450,11430,11450,11430,367
|
|
20240823,091000,158422960,11420,11410,11420,11410,259
|
|
20240823,090900,155466350,11410,11410,11450,11410,85
|
|
20240823,090800,154495760,11410,11400,11410,11400,7
|
|
20240823,090700,154415900,11400,11390,11400,11390,1208
|
|
20240823,090600,140656750,11390,11390,11390,11390,1300
|
|
20240823,090500,125849750,11390,11400,11420,11390,1510
|
|
20240823,090400,108645530,11390,11400,11400,11360,232
|
|
20240823,090300,106007440,11390,11390,11410,11390,641
|
|
20240823,090200,98703160,11450,11390,11450,11380,864
|
|
20240823,090100,88869980,11380,11390,11390,11350,4817
|
|
20240823,090000,34154940,11390,11400,11410,11390,2991
|