581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183800,320090520,13240,13240,13240,13240,61
|
|
20240823,183700,320090520,13240,13240,13240,13240,0
|
|
20240823,183600,320090520,13240,13240,13240,13240,0
|
|
20240823,183500,320090520,13240,13240,13240,13240,0
|
|
20240823,183400,320090520,13240,13240,13240,13240,0
|
|
20240823,183300,320090520,13240,13240,13240,13240,0
|
|
20240823,183200,320090520,13240,13240,13240,13240,0
|
|
20240823,183100,320090520,13240,13240,13240,13240,0
|
|
20240823,183000,320090520,13240,13240,13240,13240,0
|
|
20240823,182900,320090520,13240,13240,13240,13240,0
|
|
20240823,182800,320090520,13240,13240,13240,13240,0
|
|
20240823,182700,320090520,13240,13240,13240,13240,0
|
|
20240823,182600,320090520,13240,13240,13240,13240,0
|
|
20240823,182500,320090520,13240,13240,13240,13240,0
|
|
20240823,182400,320090520,13240,13240,13240,13240,0
|
|
20240823,182300,320090520,13240,13240,13240,13240,0
|
|
20240823,182200,320090520,13240,13240,13240,13240,0
|
|
20240823,182100,320090520,13240,13240,13240,13240,0
|
|
20240823,182000,320090520,13240,13240,13240,13240,0
|
|
20240823,181900,320090520,13240,13240,13240,13240,0
|
|
20240823,181800,320090520,13240,13240,13240,13240,0
|
|
20240823,181700,320090520,13240,13240,13240,13240,0
|
|
20240823,181600,320090520,13240,13240,13240,13240,0
|
|
20240823,181500,320090520,13240,13240,13240,13240,0
|
|
20240823,181400,320090520,13240,13240,13240,13240,0
|
|
20240823,181300,320090520,13240,13240,13240,13240,0
|
|
20240823,181200,320090520,13240,13240,13240,13240,0
|
|
20240823,181100,320090520,13240,13240,13240,13240,0
|
|
20240823,181000,320090520,13240,13240,13240,13240,0
|
|
20240823,180900,320090520,13240,13240,13240,13240,0
|
|
20240823,180800,320090520,13240,13240,13240,13240,61
|
|
20240823,180700,320090520,13240,13240,13240,13240,0
|
|
20240823,180600,320090520,13240,13240,13240,13240,0
|
|
20240823,180500,320090520,13240,13240,13240,13240,0
|
|
20240823,180400,320090520,13240,13240,13240,13240,0
|
|
20240823,180300,320090520,13240,13240,13240,13240,0
|
|
20240823,180200,320090520,13240,13240,13240,13240,0
|
|
20240823,180100,320090520,13240,13240,13240,13240,0
|
|
20240823,180000,320090520,13240,13240,13240,13240,0
|
|
20240823,175900,320090520,13240,13240,13240,13240,0
|
|
20240823,175800,320090520,13240,13240,13240,13240,0
|
|
20240823,175700,320090520,13240,13240,13240,13240,0
|
|
20240823,175600,320090520,13240,13240,13240,13240,0
|
|
20240823,175500,320090520,13240,13240,13240,13240,0
|
|
20240823,175400,320090520,13240,13240,13240,13240,0
|
|
20240823,175300,320090520,13240,13240,13240,13240,0
|
|
20240823,175200,320090520,13240,13240,13240,13240,0
|
|
20240823,175100,320090520,13240,13240,13240,13240,0
|
|
20240823,175000,320090520,13240,13240,13240,13240,0
|
|
20240823,174900,320090520,13240,13240,13240,13240,0
|
|
20240823,174800,320090520,13240,13240,13240,13240,0
|
|
20240823,174700,320090520,13240,13240,13240,13240,0
|
|
20240823,174600,320090520,13240,13240,13240,13240,0
|
|
20240823,174500,320090520,13240,13240,13240,13240,0
|
|
20240823,174400,320090520,13240,13240,13240,13240,0
|
|
20240823,174300,320090520,13240,13240,13240,13240,0
|
|
20240823,174200,320090520,13240,13240,13240,13240,0
|
|
20240823,174100,320090520,13240,13240,13240,13240,0
|
|
20240823,174000,320090520,13240,13240,13240,13240,0
|
|
20240823,173900,320090520,13240,13240,13240,13240,0
|
|
20240823,173800,320090520,13240,13240,13240,13240,61
|
|
20240823,173700,320090520,13240,13240,13240,13240,0
|
|
20240823,173600,320090520,13240,13240,13240,13240,0
|
|
20240823,173500,320090520,13240,13240,13240,13240,0
|
|
20240823,173400,320090520,13240,13240,13240,13240,0
|
|
20240823,173300,320090520,13240,13240,13240,13240,0
|
|
20240823,173200,320090520,13240,13240,13240,13240,0
|
|
20240823,173100,320090520,13240,13240,13240,13240,0
|
|
20240823,173000,320090520,13240,13240,13240,13240,0
|
|
20240823,172900,320090520,13240,13240,13240,13240,0
|
|
20240823,172800,320090520,13240,13240,13240,13240,0
|
|
20240823,172700,320090520,13240,13240,13240,13240,0
|
|
20240823,172600,320090520,13240,13240,13240,13240,0
|
|
20240823,172500,320090520,13240,13240,13240,13240,0
|
|
20240823,172400,320090520,13240,13240,13240,13240,0
|
|
20240823,172300,320090520,13240,13240,13240,13240,0
|
|
20240823,172200,320090520,13240,13240,13240,13240,0
|
|
20240823,172100,320090520,13240,13240,13240,13240,0
|
|
20240823,172000,320090520,13240,13240,13240,13240,0
|
|
20240823,171900,320090520,13240,13240,13240,13240,0
|
|
20240823,171800,320090520,13240,13240,13240,13240,0
|
|
20240823,171700,320090520,13240,13240,13240,13240,0
|
|
20240823,171600,320090520,13240,13240,13240,13240,0
|
|
20240823,171500,320090520,13240,13240,13240,13240,0
|
|
20240823,171400,320090520,13240,13240,13240,13240,0
|
|
20240823,171300,320090520,13240,13240,13240,13240,0
|
|
20240823,171200,320090520,13240,13240,13240,13240,0
|
|
20240823,171100,320090520,13240,13240,13240,13240,0
|
|
20240823,171000,320090520,13240,13240,13240,13240,0
|
|
20240823,170900,320090520,13240,13240,13240,13240,0
|
|
20240823,170800,320090520,13240,13240,13240,13240,61
|
|
20240823,170700,320090520,13240,13240,13240,13240,0
|
|
20240823,170600,320090520,13240,13240,13240,13240,0
|
|
20240823,170500,320090520,13240,13240,13240,13240,0
|
|
20240823,170400,320090520,13240,13240,13240,13240,0
|
|
20240823,170300,320090520,13240,13240,13240,13240,0
|
|
20240823,170200,320090520,13240,13240,13240,13240,0
|
|
20240823,170100,320090520,13240,13240,13240,13240,0
|
|
20240823,170000,320090520,13240,13240,13240,13240,0
|
|
20240823,165900,320090520,13240,13240,13240,13240,0
|
|
20240823,165800,320090520,13240,13240,13240,13240,0
|
|
20240823,165700,320090520,13240,13240,13240,13240,0
|
|
20240823,165600,320090520,13240,13240,13240,13240,0
|
|
20240823,165500,320090520,13240,13240,13240,13240,0
|
|
20240823,165400,320090520,13240,13240,13240,13240,0
|
|
20240823,165300,320090520,13240,13240,13240,13240,0
|
|
20240823,165200,320090520,13240,13240,13240,13240,0
|
|
20240823,165100,320090520,13240,13240,13240,13240,0
|
|
20240823,165000,320090520,13240,13240,13240,13240,0
|
|
20240823,164900,320090520,13240,13240,13240,13240,0
|
|
20240823,164800,320090520,13240,13240,13240,13240,0
|
|
20240823,164700,320090520,13240,13240,13240,13240,0
|
|
20240823,164600,320090520,13240,13240,13240,13240,0
|
|
20240823,164500,320090520,13240,13240,13240,13240,0
|
|
20240823,164400,320090520,13240,13240,13240,13240,0
|
|
20240823,164300,320090520,13240,13240,13240,13240,0
|
|
20240823,164200,320090520,13240,13240,13240,13240,0
|
|
20240823,164100,320090520,13240,13240,13240,13240,0
|
|
20240823,164000,320090520,13240,13240,13240,13240,0
|
|
20240823,163900,320090520,13240,13240,13240,13240,0
|
|
20240823,163800,320090520,13240,13240,13240,13240,61
|
|
20240823,163700,320090520,13240,13240,13240,13240,0
|
|
20240823,163600,320090520,13240,13240,13240,13240,0
|
|
20240823,163500,320090520,13240,13240,13240,13240,0
|
|
20240823,163400,320090520,13240,13240,13240,13240,0
|
|
20240823,163300,320090520,13240,13240,13240,13240,0
|
|
20240823,163200,320090520,13240,13240,13240,13240,0
|
|
20240823,163100,320090520,13240,13240,13240,13240,0
|
|
20240823,163000,320090520,13240,13240,13240,13240,0
|
|
20240823,162900,320090520,13240,13240,13240,13240,0
|
|
20240823,162800,320090520,13240,13240,13240,13240,0
|
|
20240823,162700,320090520,13240,13240,13240,13240,0
|
|
20240823,162600,320090520,13240,13240,13240,13240,0
|
|
20240823,162500,320090520,13240,13240,13240,13240,0
|
|
20240823,162400,320090520,13240,13240,13240,13240,0
|
|
20240823,162300,320090520,13240,13240,13240,13240,0
|
|
20240823,162200,320090520,13240,13240,13240,13240,0
|
|
20240823,162100,320090520,13240,13240,13240,13240,0
|
|
20240823,162000,320090520,13240,13240,13240,13240,0
|
|
20240823,161900,320090520,13240,13240,13240,13240,0
|
|
20240823,161800,320090520,13240,13240,13240,13240,0
|
|
20240823,161700,320090520,13240,13240,13240,13240,0
|
|
20240823,161600,320090520,13240,13240,13240,13240,0
|
|
20240823,161500,320090520,13240,13240,13240,13240,0
|
|
20240823,161400,320090520,13240,13240,13240,13240,0
|
|
20240823,161300,320090520,13240,13240,13240,13240,0
|
|
20240823,161200,320090520,13240,13240,13240,13240,0
|
|
20240823,161100,320090520,13240,13240,13240,13240,0
|
|
20240823,161000,320090520,13240,13240,13240,13240,0
|
|
20240823,160900,320090520,13240,13240,13240,13240,0
|
|
20240823,160800,320090520,13240,13240,13240,13240,61
|
|
20240823,160700,320090520,13240,13240,13240,13240,0
|
|
20240823,160600,320090520,13240,13240,13240,13240,0
|
|
20240823,160500,320090520,13240,13240,13240,13240,0
|
|
20240823,160400,320090520,13240,13240,13240,13240,0
|
|
20240823,160300,320090520,13240,13240,13240,13240,0
|
|
20240823,160200,320090520,13240,13240,13240,13240,0
|
|
20240823,160100,320090520,13240,13240,13240,13240,0
|
|
20240823,160000,320090520,13240,13240,13240,13240,0
|
|
20240823,155900,320090520,13240,13240,13240,13240,0
|
|
20240823,155800,320090520,13240,13240,13240,13240,0
|
|
20240823,155700,320090520,13240,13240,13240,13240,0
|
|
20240823,155600,320090520,13240,13240,13240,13240,0
|
|
20240823,155500,320090520,13240,13240,13240,13240,0
|
|
20240823,155400,320090520,13240,13240,13240,13240,0
|
|
20240823,155300,320090520,13240,13240,13240,13240,0
|
|
20240823,155200,320090520,13240,13240,13240,13240,0
|
|
20240823,155100,320090520,13240,13240,13240,13240,0
|
|
20240823,155000,320090520,13240,13240,13240,13240,0
|
|
20240823,154900,320090520,13240,13240,13240,13240,0
|
|
20240823,154800,320090520,13240,13240,13240,13240,0
|
|
20240823,154700,320090520,13240,13240,13240,13240,0
|
|
20240823,154600,320090520,13240,13240,13240,13240,0
|
|
20240823,154500,320090520,13240,13240,13240,13240,0
|
|
20240823,154400,320090520,13240,13240,13240,13240,0
|
|
20240823,154300,320090520,13240,13240,13240,13240,0
|
|
20240823,154200,320090520,13240,13240,13240,13240,0
|
|
20240823,154100,320090520,13240,13240,13240,13240,0
|
|
20240823,154000,320090520,13240,13240,13240,13240,0
|
|
20240823,153900,320090520,13240,13240,13240,13240,0
|
|
20240823,153800,320090520,13240,13240,13240,13240,61
|
|
20240823,153700,320090520,13240,13240,13240,13240,0
|
|
20240823,153600,320090520,13240,13240,13240,13240,0
|
|
20240823,153500,320090520,13240,13240,13240,13240,0
|
|
20240823,153400,320090520,13240,13240,13240,13240,0
|
|
20240823,153300,320090520,13240,13240,13240,13240,0
|
|
20240823,153200,320090520,13240,13240,13240,13240,0
|
|
20240823,153100,320090520,13240,13240,13240,13240,0
|
|
20240823,153000,320090520,13240,13240,13240,13240,61
|
|
20240823,152900,319282880,13240,13240,13240,13240,0
|
|
20240823,152800,319282880,13240,13240,13240,13240,0
|
|
20240823,152700,319282880,13240,13240,13240,13240,0
|
|
20240823,152600,319282880,13240,13240,13240,13240,0
|
|
20240823,152500,319282880,13240,13240,13240,13240,0
|
|
20240823,152400,319282880,13240,13240,13240,13240,0
|
|
20240823,152300,319282880,13240,13240,13240,13240,0
|
|
20240823,152200,319282880,13240,13240,13240,13240,0
|
|
20240823,152100,319282880,13240,13240,13240,13240,0
|
|
20240823,152000,319282880,13240,13240,13240,13240,0
|
|
20240823,151900,319282880,13240,13240,13240,13240,0
|
|
20240823,151800,319282880,13240,13240,13240,13240,0
|
|
20240823,151700,319282880,13240,13240,13240,13240,0
|
|
20240823,151600,319282880,13240,13210,13240,13200,202
|
|
20240823,151500,316609390,13210,13210,13210,13210,2
|
|
20240823,151400,316582970,13180,13180,13180,13180,0
|
|
20240823,151300,316582970,13180,13180,13180,13180,0
|
|
20240823,151200,316582970,13180,13180,13190,13180,24
|
|
20240823,151100,316266460,13160,13160,13160,13140,489
|
|
20240823,151000,309831800,13180,13210,13210,13180,443
|
|
20240823,150900,303987510,13210,13210,13210,13210,0
|
|
20240823,150800,303987510,13210,13230,13230,13210,485
|
|
20240823,150700,297571390,13220,13220,13220,13220,56
|
|
20240823,150600,296831070,13220,13220,13220,13220,1
|
|
20240823,150500,296817850,13210,13210,13210,13210,22
|
|
20240823,150400,296527230,13200,13200,13200,13200,0
|
|
20240823,150300,296527230,13200,13200,13200,13200,0
|
|
20240823,150200,296527230,13200,13200,13200,13200,0
|
|
20240823,150100,296527230,13200,13200,13200,13200,0
|
|
20240823,150000,296527230,13200,13200,13200,13200,0
|
|
20240823,145900,296527230,13200,13200,13200,13200,0
|
|
20240823,145800,296527230,13200,13200,13200,13200,0
|
|
20240823,145700,296527230,13200,13200,13200,13200,0
|
|
20240823,145600,296527230,13200,13200,13200,13200,0
|
|
20240823,145500,296527230,13200,13200,13200,13200,40
|
|
20240823,145400,295999230,13190,13190,13190,13190,0
|
|
20240823,145300,295999230,13190,13190,13190,13190,0
|
|
20240823,145200,295999230,13190,13190,13190,13190,0
|
|
20240823,145100,295999230,13190,13210,13210,13190,356
|
|
20240823,145000,291297250,13210,13190,13210,13190,37
|
|
20240823,144900,290808780,13170,13170,13170,13170,0
|
|
20240823,144800,290808780,13170,13170,13170,13170,0
|
|
20240823,144700,290808780,13170,13170,13170,13170,0
|
|
20240823,144600,290808780,13170,13170,13170,13170,0
|
|
20240823,144500,290808780,13170,13170,13170,13170,0
|
|
20240823,144400,290808780,13170,13170,13170,13170,0
|
|
20240823,144300,290808780,13170,13170,13170,13170,0
|
|
20240823,144200,290808780,13170,13170,13180,13170,3
|
|
20240823,144100,290769260,13150,13150,13150,13130,106
|
|
20240823,144000,289375670,13140,13200,13200,13140,630
|
|
20240823,143900,281061710,13200,13190,13200,13190,37
|
|
20240823,143800,280573480,13180,13180,13180,13180,0
|
|
20240823,143700,280573480,13180,13180,13180,13180,1
|
|
20240823,143600,280560300,13170,13170,13170,13170,0
|
|
20240823,143500,280560300,13170,13170,13170,13170,0
|
|
20240823,143400,280560300,13170,13170,13170,13170,0
|
|
20240823,143300,280560300,13170,13170,13170,13170,0
|
|
20240823,143200,280560300,13170,13170,13170,13170,0
|
|
20240823,143100,280560300,13170,13170,13170,13170,0
|
|
20240823,143000,280560300,13170,13160,13170,13160,49
|
|
20240823,142900,279915170,13150,13150,13150,13150,0
|
|
20240823,142800,279915170,13150,13150,13150,13150,0
|
|
20240823,142700,279915170,13150,13150,13150,13150,0
|
|
20240823,142600,279915170,13150,13150,13150,13150,0
|
|
20240823,142500,279915170,13150,13150,13150,13150,0
|
|
20240823,142400,279915170,13150,13150,13150,13150,0
|
|
20240823,142300,279915170,13150,13150,13150,13150,0
|
|
20240823,142200,279915170,13150,13150,13150,13150,0
|
|
20240823,142100,279915170,13150,13160,13160,13150,149
|
|
20240823,142000,277955350,13160,13180,13180,13160,301
|
|
20240823,141900,273990290,13180,13180,13180,13180,0
|
|
20240823,141800,273990290,13180,13180,13180,13170,417
|
|
20240823,141700,268496400,13170,13170,13170,13170,0
|
|
20240823,141600,268496400,13170,13170,13170,13170,0
|
|
20240823,141500,268496400,13170,13170,13170,13170,0
|
|
20240823,141400,268496400,13170,13170,13170,13170,0
|
|
20240823,141300,268496400,13170,13170,13170,13170,25
|
|
20240823,141200,268167150,13170,13170,13170,13170,0
|
|
20240823,141100,268167150,13170,13170,13170,13170,60
|
|
20240823,141000,267376950,13170,13170,13170,13170,41
|
|
20240823,140900,266836980,13140,13140,13140,13140,0
|
|
20240823,140800,266836980,13140,13140,13140,13140,0
|
|
20240823,140700,266836980,13140,13140,13140,13140,0
|
|
20240823,140600,266836980,13140,13140,13140,13140,0
|
|
20240823,140500,266836980,13140,13140,13140,13140,0
|
|
20240823,140400,266836980,13140,13140,13140,13140,23
|
|
20240823,140300,266534760,13140,13140,13140,13140,64
|
|
20240823,140200,265693800,13130,13140,13140,13130,27
|
|
20240823,140100,265339220,13140,13160,13160,13120,444
|
|
20240823,140000,259505230,13160,13180,13180,13160,391
|
|
20240823,135900,254358170,13180,13160,13180,13160,286
|
|
20240823,135800,250592090,13140,13230,13230,13140,748
|
|
20240823,135700,240733840,13230,13230,13230,13230,30
|
|
20240823,135600,240336940,13230,13230,13230,13230,30
|
|
20240823,135500,239940040,13230,13230,13230,13230,30
|
|
20240823,135400,239543140,13230,13230,13230,13230,30
|
|
20240823,135300,239146240,13230,13230,13230,13230,38
|
|
20240823,135200,238643500,13230,13230,13230,13230,30
|
|
20240823,135100,238246600,13230,13230,13230,13230,30
|
|
20240823,135000,237849700,13230,13170,13230,13170,153
|
|
20240823,134900,235832210,13170,13200,13200,13150,686
|
|
20240823,134800,226784830,13200,13200,13200,13200,13
|
|
20240823,134700,226613230,13190,13190,13190,13190,0
|
|
20240823,134600,226613230,13190,13190,13190,13190,0
|
|
20240823,134500,226613230,13190,13190,13190,13190,0
|
|
20240823,134400,226613230,13190,13190,13190,13190,0
|
|
20240823,134300,226613230,13190,13190,13190,13190,0
|
|
20240823,134200,226613230,13190,13190,13190,13190,0
|
|
20240823,134100,226613230,13190,13190,13190,13190,0
|
|
20240823,134000,226613230,13190,13190,13190,13190,18
|
|
20240823,133900,226375810,13190,13190,13190,13190,9
|
|
20240823,133800,226257100,13190,13190,13190,13190,62
|
|
20240823,133700,225439320,13170,13180,13180,13160,425
|
|
20240823,133600,219840560,13160,13220,13220,13160,759
|
|
20240823,133500,209826300,13220,13220,13220,13220,0
|
|
20240823,133400,209826300,13220,13220,13220,13220,20
|
|
20240823,133300,209561900,13220,13220,13220,13220,210
|
|
20240823,133200,206785700,13200,13200,13200,13200,0
|
|
20240823,133100,206785700,13200,13200,13220,13200,24
|
|
20240823,133000,206468640,13220,13180,13220,13180,75
|
|
20240823,132900,205478880,13180,13190,13190,13180,220
|
|
20240823,132800,202577150,13190,13190,13190,13190,0
|
|
20240823,132700,202577150,13190,13160,13190,13160,225
|
|
20240823,132600,199612490,13150,13150,13150,13150,0
|
|
20240823,132500,199612490,13150,13150,13150,13150,162
|
|
20240823,132400,197482190,13150,13200,13200,13150,917
|
|
20240823,132300,185401600,13200,13200,13200,13200,0
|
|
20240823,132200,185401600,13200,13200,13200,13200,10
|
|
20240823,132100,185269600,13180,13170,13180,13170,3
|
|
20240823,132000,185230070,13200,13220,13220,13200,45
|
|
20240823,131900,184635610,13220,13220,13220,13220,30
|
|
20240823,131800,184239010,13220,13220,13220,13220,30
|
|
20240823,131700,183842410,13220,13220,13220,13220,37
|
|
20240823,131600,183353270,13220,13220,13220,13220,30
|
|
20240823,131500,182956670,13220,13220,13220,13220,30
|
|
20240823,131400,182560070,13220,13220,13220,13220,30
|
|
20240823,131300,182163470,13220,13220,13220,13220,30
|
|
20240823,131200,181766870,13220,13220,13220,13220,38
|
|
20240823,131100,181264510,13220,13220,13220,13220,24
|
|
20240823,131000,180947230,13220,13220,13220,13200,151
|
|
20240823,130900,178951230,13200,13200,13200,13200,0
|
|
20240823,130800,178951230,13200,13200,13200,13200,0
|
|
20240823,130700,178951230,13200,13200,13200,13200,15
|
|
20240823,130600,178753230,13180,13220,13220,13180,164
|
|
20240823,130500,176585750,13220,13220,13220,13220,244
|
|
20240823,130400,173360070,13220,13220,13220,13220,60
|
|
20240823,130300,172566870,13210,13210,13210,13210,0
|
|
20240823,130200,172566870,13210,13210,13210,13210,0
|
|
20240823,130100,172566870,13210,13210,13210,13210,0
|
|
20240823,130000,172566870,13210,13210,13210,13210,18
|
|
20240823,125900,172329090,13210,13210,13210,13210,0
|
|
20240823,125800,172329090,13210,13210,13210,13210,0
|
|
20240823,125700,172329090,13210,13210,13210,13210,0
|
|
20240823,125600,172329090,13210,13210,13210,13210,0
|
|
20240823,125500,172329090,13210,13210,13210,13210,5
|
|
20240823,125400,172263040,13210,13210,13210,13210,0
|
|
20240823,125300,172263040,13210,13220,13220,13210,33
|
|
20240823,125200,171826890,13220,13220,13220,13220,30
|
|
20240823,125100,171430290,13220,13220,13220,13220,138
|
|
20240823,125000,169605930,13220,13220,13220,13220,52
|
|
20240823,124900,168918490,13220,13220,13220,13220,30
|
|
20240823,124800,168521890,13220,13220,13220,13220,30
|
|
20240823,124700,168125290,13220,13220,13220,13220,30
|
|
20240823,124600,167728690,13220,13220,13220,13220,37
|
|
20240823,124500,167239550,13220,13220,13220,13220,15
|
|
20240823,124400,167041250,13220,13220,13220,13220,45
|
|
20240823,124300,166446350,13220,13220,13220,13220,38
|
|
20240823,124200,165943990,13220,13220,13220,13220,44
|
|
20240823,124100,165362310,13200,13220,13220,13200,30
|
|
20240823,124000,164965730,13220,13200,13220,13200,111
|
|
20240823,123900,163498350,13220,13200,13220,13200,30
|
|
20240823,123800,163101830,13220,13200,13220,13200,30
|
|
20240823,123700,162705310,13220,13200,13220,13200,15
|
|
20240823,123600,162507050,13220,13220,13220,13220,214
|
|
20240823,123500,159677970,13220,13220,13220,13220,0
|
|
20240823,123400,159677970,13220,13220,13220,13220,50
|
|
20240823,123300,159016970,13220,13220,13220,13220,0
|
|
20240823,123200,159016970,13220,13220,13220,13220,0
|
|
20240823,123100,159016970,13220,13220,13220,13220,38
|
|
20240823,123000,158514610,13220,13220,13220,13220,32
|
|
20240823,122900,158091570,13210,13210,13210,13210,0
|
|
20240823,122800,158091570,13210,13210,13210,13210,0
|
|
20240823,122700,158091570,13210,13210,13210,13210,20
|
|
20240823,122600,157827370,13210,13210,13210,13210,8
|
|
20240823,122500,157721690,13210,13200,13210,13200,200
|
|
20240823,122400,155081030,13180,13180,13180,13180,0
|
|
20240823,122300,155081030,13180,13180,13180,13180,0
|
|
20240823,122200,155081030,13180,13180,13180,13180,0
|
|
20240823,122100,155081030,13180,13180,13180,13180,3
|
|
20240823,122000,155041490,13180,13180,13180,13180,18
|
|
20240823,121900,154804250,13160,13160,13160,13140,53
|
|
20240823,121800,154106990,13160,13180,13200,13160,39
|
|
20240823,121700,153592890,13200,13170,13200,13170,230
|
|
20240823,121600,150557030,13200,13200,13200,13170,59
|
|
20240823,121500,149778260,13200,13200,13200,13200,0
|
|
20240823,121400,149778260,13200,13200,13200,13200,38
|
|
20240823,121300,149276660,13200,13210,13210,13200,53
|
|
20240823,121200,148576910,13150,13140,13160,13140,29
|
|
20240823,121100,148195510,13160,13180,13190,13160,63
|
|
20240823,121000,147365470,13190,13190,13190,13170,88
|
|
20240823,120900,146205030,13190,13190,13190,13190,0
|
|
20240823,120800,146205030,13190,13210,13210,13190,237
|
|
20240823,120700,143074540,13210,13210,13210,13210,30
|
|
20240823,120600,142678240,13210,13210,13210,13210,113
|
|
20240823,120500,141185510,13190,13190,13190,13190,15
|
|
20240823,120400,140987660,13190,13180,13190,13160,456
|
|
20240823,120300,134973960,13160,13160,13160,13160,0
|
|
20240823,120200,134973960,13160,13160,13160,13160,0
|
|
20240823,120100,134973960,13160,13160,13160,13160,0
|
|
20240823,120000,134973960,13160,13160,13160,13160,31
|
|
20240823,115900,134566000,13160,13160,13160,13160,0
|
|
20240823,115800,134566000,13160,13160,13160,13160,0
|
|
20240823,115700,134566000,13160,13160,13160,13160,0
|
|
20240823,115600,134566000,13160,13180,13180,13160,474
|
|
20240823,115500,128320000,13160,13160,13160,13160,5
|
|
20240823,115400,128254200,13150,13150,13150,13150,183
|
|
20240823,115300,125847750,13140,13140,13140,13140,105
|
|
20240823,115200,124468050,13120,13120,13120,13120,0
|
|
20240823,115100,124468050,13120,13120,13120,13120,0
|
|
20240823,115000,124468050,13120,13120,13120,13120,2
|
|
20240823,114900,124441810,13100,13100,13100,13100,0
|
|
20240823,114800,124441810,13100,13100,13100,13100,0
|
|
20240823,114700,124441810,13100,13100,13100,13100,16
|
|
20240823,114600,124232210,13100,13100,13100,13100,0
|
|
20240823,114500,124232210,13100,13100,13100,13100,0
|
|
20240823,114400,124232210,13100,13100,13100,13100,0
|
|
20240823,114300,124232210,13100,13120,13120,13100,84
|
|
20240823,114200,123130430,13150,13150,13150,13150,23
|
|
20240823,114100,122827980,13160,13160,13160,13150,31
|
|
20240823,114000,122420290,13150,13160,13160,13150,46
|
|
20240823,113900,121815330,13160,13150,13160,13150,36
|
|
20240823,113800,121341910,13160,13160,13160,13150,41
|
|
20240823,113700,120802650,13160,13160,13160,13150,24
|
|
20240823,113600,120487030,13160,13160,13160,13150,24
|
|
20240823,113500,120171410,13160,13150,13160,13150,47
|
|
20240823,113400,119553320,13160,13160,13160,13150,31
|
|
20240823,113300,119145560,13160,13160,13160,13150,32
|
|
20240823,113200,118724640,13160,13160,13160,13150,31
|
|
20240823,113100,118316900,13160,13170,13170,13160,52
|
|
20240823,113000,117632360,13170,13170,13170,13170,40
|
|
20240823,112900,117105560,13160,13170,13170,13160,32
|
|
20240823,112800,116684150,13170,13160,13170,13160,17
|
|
20240823,112700,116460410,13170,13140,13170,13140,130
|
|
20240823,112600,114750000,13120,13120,13170,13120,148
|
|
20240823,112500,112808170,13100,13100,13100,13100,0
|
|
20240823,112400,112808170,13100,13100,13100,13100,0
|
|
20240823,112300,112808170,13100,13100,13100,13100,0
|
|
20240823,112200,112808170,13100,13100,13100,13100,0
|
|
20240823,112100,112808170,13100,13100,13100,13100,2
|
|
20240823,112000,112781970,13100,13100,13100,13100,19
|
|
20240823,111900,112533070,13100,13100,13100,13100,0
|
|
20240823,111800,112533070,13100,13100,13100,13100,0
|
|
20240823,111700,112533070,13100,13100,13100,13100,0
|
|
20240823,111600,112533070,13100,13100,13100,13100,0
|
|
20240823,111500,112533070,13100,13100,13100,13100,0
|
|
20240823,111400,112533070,13100,13110,13110,13100,3
|
|
20240823,111300,112493760,13170,13100,13170,13080,233
|
|
20240823,111200,109443380,13100,13100,13100,13090,188
|
|
20240823,111100,106980710,13110,13110,13110,13110,0
|
|
20240823,111000,106980710,13110,13100,13110,13100,47
|
|
20240823,110900,106364750,13100,13160,13160,13100,595
|
|
20240823,110800,98549790,13140,13140,13140,13140,1
|
|
20240823,110700,98536650,13120,13120,13120,13120,4
|
|
20240823,110600,98484170,13140,13140,13140,13140,0
|
|
20240823,110500,98484170,13140,13140,13140,13140,0
|
|
20240823,110400,98484170,13140,13140,13180,13140,7
|
|
20240823,110300,98392050,13130,13130,13180,13130,10
|
|
20240823,110200,98260550,13180,13180,13180,13180,15
|
|
20240823,110100,98062850,13120,13120,13180,13120,20
|
|
20240823,110000,97799900,13150,13170,13170,13150,6
|
|
20240823,105900,97720980,13170,13170,13170,13170,0
|
|
20240823,105800,97720980,13170,13170,13170,13170,0
|
|
20240823,105700,97720980,13170,13170,13170,13170,0
|
|
20240823,105600,97720980,13170,13170,13170,13170,52
|
|
20240823,105500,97036140,13170,13170,13170,13170,2
|
|
20240823,105400,97009800,13180,13170,13180,13170,2
|
|
20240823,105300,96983450,13170,13170,13170,13170,5
|
|
20240823,105200,96917600,13170,13150,13170,13150,15
|
|
20240823,105100,96720070,13130,13130,13130,13130,2
|
|
20240823,105000,96693810,13110,13110,13110,13110,183
|
|
20240823,104900,94294680,13090,13090,13090,13090,0
|
|
20240823,104800,94294680,13090,13100,13100,13090,389
|
|
20240823,104700,89199390,13100,13100,13100,13100,108
|
|
20240823,104600,87784590,13120,13170,13170,13120,496
|
|
20240823,104500,81261920,13180,13140,13180,13140,16
|
|
20240823,104400,81051350,13130,13130,13130,13130,136
|
|
20240823,104300,79265670,13120,13120,13120,13120,26
|
|
20240823,104200,78924550,13120,13120,13120,13120,149
|
|
20240823,104100,76969670,13100,13100,13100,13100,0
|
|
20240823,104000,76969670,13100,13100,13100,13100,13
|
|
20240823,103900,76799370,13120,13120,13120,13120,0
|
|
20240823,103800,76799370,13120,13120,13120,13120,0
|
|
20240823,103700,76799370,13120,13120,13120,13120,29
|
|
20240823,103600,76418890,13130,13130,13130,13130,0
|
|
20240823,103500,76418890,13130,13130,13130,13130,1
|
|
20240823,103400,76405760,13150,13150,13150,13150,0
|
|
20240823,103300,76405760,13150,13150,13150,13150,0
|
|
20240823,103200,76405760,13150,13150,13150,13150,0
|
|
20240823,103100,76405760,13150,13150,13150,13150,0
|
|
20240823,103000,76405760,13150,13150,13150,13150,8
|
|
20240823,102900,76300560,13130,13130,13130,13130,0
|
|
20240823,102800,76300560,13130,13130,13130,13130,1
|
|
20240823,102700,76287430,13150,13120,13150,13120,2
|
|
20240823,102600,76261160,13120,13120,13120,13120,26
|
|
20240823,102500,75920040,13100,13100,13100,13100,0
|
|
20240823,102400,75920040,13100,13100,13100,13100,0
|
|
20240823,102300,75920040,13100,13100,13100,13100,0
|
|
20240823,102200,75920040,13100,13100,13100,13100,0
|
|
20240823,102100,75920040,13100,13100,13100,13100,0
|
|
20240823,102000,75920040,13100,13100,13100,13100,5
|
|
20240823,101900,75854540,13120,13120,13120,13120,0
|
|
20240823,101800,75854540,13120,13120,13120,13120,0
|
|
20240823,101700,75854540,13120,13120,13120,13120,8
|
|
20240823,101600,75749580,13150,13150,13150,13150,0
|
|
20240823,101500,75749580,13150,13150,13150,13150,0
|
|
20240823,101400,75749580,13150,13150,13150,13150,0
|
|
20240823,101300,75749580,13150,13150,13150,13150,0
|
|
20240823,101200,75749580,13150,13150,13150,13150,0
|
|
20240823,101100,75749580,13150,13150,13150,13150,0
|
|
20240823,101000,75749580,13150,13100,13150,13100,25
|
|
20240823,100900,75421910,13100,13100,13100,13100,0
|
|
20240823,100800,75421910,13100,13100,13100,13100,0
|
|
20240823,100700,75421910,13100,13100,13100,13100,1
|
|
20240823,100600,75408810,13080,13080,13080,13080,0
|
|
20240823,100500,75408810,13080,13080,13080,13080,0
|
|
20240823,100400,75408810,13080,13080,13080,13080,0
|
|
20240823,100300,75408810,13080,13080,13080,13080,0
|
|
20240823,100200,75408810,13080,13080,13080,13080,0
|
|
20240823,100100,75408810,13080,13080,13080,13080,0
|
|
20240823,100000,75408810,13080,13080,13080,13080,5
|
|
20240823,095900,75343410,13090,13090,13090,13090,0
|
|
20240823,095800,75343410,13090,13090,13090,13090,0
|
|
20240823,095700,75343410,13090,13100,13100,13090,24
|
|
20240823,095600,75029240,13100,13100,13100,13100,0
|
|
20240823,095500,75029240,13100,13100,13100,13100,0
|
|
20240823,095400,75029240,13100,13100,13100,13100,0
|
|
20240823,095300,75029240,13100,13100,13100,13100,0
|
|
20240823,095200,75029240,13100,13100,13100,13080,528
|
|
20240823,095100,68116360,13090,13170,13170,13050,1076
|
|
20240823,095000,54001650,13200,13180,13210,13180,41
|
|
20240823,094900,53460690,13190,13180,13190,13180,32
|
|
20240823,094800,53038620,13180,13180,13180,13180,2
|
|
20240823,094700,53012260,13190,13180,13190,13180,5
|
|
20240823,094600,52946350,13180,13160,13180,13160,5
|
|
20240823,094500,52880470,13140,13100,13140,13100,12
|
|
20240823,094400,52723090,13080,13080,13080,13080,0
|
|
20240823,094300,52723090,13080,13080,13080,13080,0
|
|
20240823,094200,52723090,13080,13060,13090,13060,86
|
|
20240823,094100,51597660,13060,13080,13090,13040,790
|
|
20240823,094000,41281850,13080,13160,13180,13080,685
|
|
20240823,093900,32275540,13190,13140,13190,13140,21
|
|
20240823,093800,31998720,13120,13120,13120,13120,1
|
|
20240823,093700,31985600,13110,13110,13110,13110,1
|
|
20240823,093600,31972490,13080,13100,13100,13080,7
|
|
20240823,093500,31880910,13100,13070,13120,13050,349
|
|
20240823,093400,27322140,13050,13100,13100,13050,233
|
|
20240823,093300,24271210,13090,13090,13090,13090,0
|
|
20240823,093200,24271210,13090,13100,13100,13090,651
|
|
20240823,093100,15743270,13110,13110,13110,13110,0
|
|
20240823,093000,15743270,13110,13110,13110,13110,9
|
|
20240823,092900,15625280,13100,13100,13100,13100,0
|
|
20240823,092800,15625280,13100,13100,13100,13100,0
|
|
20240823,092700,15625280,13100,13100,13100,13100,0
|
|
20240823,092600,15625280,13100,13110,13110,13100,91
|
|
20240823,092500,14432390,13110,13110,13110,13110,0
|
|
20240823,092400,14432390,13110,13120,13120,13110,185
|
|
20240823,092300,12006670,13120,13170,13170,13120,786
|
|
20240823,092200,1671650,13160,13160,13190,13160,3
|
|
20240823,092100,1632140,13190,13160,13190,13160,2
|
|
20240823,092000,1605790,13140,13140,13140,13140,4
|
|
20240823,091900,1553230,13180,13180,13180,13180,0
|
|
20240823,091800,1553230,13180,13180,13180,13180,0
|
|
20240823,091700,1553230,13180,13180,13180,13180,0
|
|
20240823,091600,1553230,13180,13180,13180,13180,6
|
|
20240823,091500,1474150,13180,13180,13180,13180,49
|
|
20240823,091400,828330,13180,13180,13180,13180,0
|
|
20240823,091300,828330,13180,13180,13180,13180,0
|
|
20240823,091200,828330,13180,13180,13180,13180,0
|
|
20240823,091100,828330,13180,13180,13180,13180,0
|
|
20240823,091000,828330,13180,13180,13180,13180,0
|
|
20240823,090900,828330,13180,13180,13180,13180,0
|
|
20240823,090800,828330,13180,13180,13180,13180,0
|
|
20240823,090700,828330,13180,13180,13180,13180,5
|
|
20240823,090600,762430,13160,13150,13160,13150,44
|
|
20240823,090500,183400,13110,13110,13110,13110,0
|
|
20240823,090400,183400,13110,13110,13110,13110,0
|
|
20240823,090300,183400,13110,13110,13110,13110,2
|
|
20240823,090200,157180,13090,13090,13090,13090,0
|
|
20240823,090100,157180,13090,13090,13090,13090,0
|
|
20240823,090000,157180,13090,13090,13090,13090,11
|