579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183600,188620750,9460,9460,9460,9460,619
|
|
20240823,183500,188620750,9460,9460,9460,9460,0
|
|
20240823,183400,188620750,9460,9460,9460,9460,0
|
|
20240823,183300,188620750,9460,9460,9460,9460,0
|
|
20240823,183200,188620750,9460,9460,9460,9460,0
|
|
20240823,183100,188620750,9460,9460,9460,9460,0
|
|
20240823,183000,188620750,9460,9460,9460,9460,0
|
|
20240823,182900,188620750,9460,9460,9460,9460,0
|
|
20240823,182800,188620750,9460,9460,9460,9460,0
|
|
20240823,182700,188620750,9460,9460,9460,9460,0
|
|
20240823,182600,188620750,9460,9460,9460,9460,0
|
|
20240823,182500,188620750,9460,9460,9460,9460,0
|
|
20240823,182400,188620750,9460,9460,9460,9460,0
|
|
20240823,182300,188620750,9460,9460,9460,9460,0
|
|
20240823,182200,188620750,9460,9460,9460,9460,0
|
|
20240823,182100,188620750,9460,9460,9460,9460,0
|
|
20240823,182000,188620750,9460,9460,9460,9460,0
|
|
20240823,181900,188620750,9460,9460,9460,9460,0
|
|
20240823,181800,188620750,9460,9460,9460,9460,0
|
|
20240823,181700,188620750,9460,9460,9460,9460,0
|
|
20240823,181600,188620750,9460,9460,9460,9460,0
|
|
20240823,181500,188620750,9460,9460,9460,9460,0
|
|
20240823,181400,188620750,9460,9460,9460,9460,0
|
|
20240823,181300,188620750,9460,9460,9460,9460,0
|
|
20240823,181200,188620750,9460,9460,9460,9460,0
|
|
20240823,181100,188620750,9460,9460,9460,9460,0
|
|
20240823,181000,188620750,9460,9460,9460,9460,0
|
|
20240823,180900,188620750,9460,9460,9460,9460,0
|
|
20240823,180800,188620750,9460,9460,9460,9460,0
|
|
20240823,180700,188620750,9460,9460,9460,9460,0
|
|
20240823,180600,188620750,9460,9460,9460,9460,619
|
|
20240823,180500,188620750,9460,9460,9460,9460,0
|
|
20240823,180400,188620750,9460,9460,9460,9460,0
|
|
20240823,180300,188620750,9460,9460,9460,9460,0
|
|
20240823,180200,188620750,9460,9460,9460,9460,0
|
|
20240823,180100,188620750,9460,9460,9460,9460,0
|
|
20240823,180000,188620750,9460,9460,9460,9460,0
|
|
20240823,175900,188620750,9460,9460,9460,9460,0
|
|
20240823,175800,188620750,9460,9460,9460,9460,0
|
|
20240823,175700,188620750,9460,9460,9460,9460,0
|
|
20240823,175600,188620750,9460,9460,9460,9460,0
|
|
20240823,175500,188620750,9460,9460,9460,9460,0
|
|
20240823,175400,188620750,9460,9460,9460,9460,0
|
|
20240823,175300,188620750,9460,9460,9460,9460,0
|
|
20240823,175200,188620750,9460,9460,9460,9460,0
|
|
20240823,175100,188620750,9460,9460,9460,9460,0
|
|
20240823,175000,188620750,9460,9460,9460,9460,0
|
|
20240823,174900,188620750,9460,9460,9460,9460,0
|
|
20240823,174800,188620750,9460,9460,9460,9460,0
|
|
20240823,174700,188620750,9460,9460,9460,9460,0
|
|
20240823,174600,188620750,9460,9460,9460,9460,0
|
|
20240823,174500,188620750,9460,9460,9460,9460,0
|
|
20240823,174400,188620750,9460,9460,9460,9460,0
|
|
20240823,174300,188620750,9460,9460,9460,9460,0
|
|
20240823,174200,188620750,9460,9460,9460,9460,0
|
|
20240823,174100,188620750,9460,9460,9460,9460,0
|
|
20240823,174000,188620750,9460,9460,9460,9460,0
|
|
20240823,173900,188620750,9460,9460,9460,9460,0
|
|
20240823,173800,188620750,9460,9460,9460,9460,0
|
|
20240823,173700,188620750,9460,9460,9460,9460,0
|
|
20240823,173600,188620750,9460,9460,9460,9460,619
|
|
20240823,173500,188620750,9460,9460,9460,9460,0
|
|
20240823,173400,188620750,9460,9460,9460,9460,0
|
|
20240823,173300,188620750,9460,9460,9460,9460,0
|
|
20240823,173200,188620750,9460,9460,9460,9460,0
|
|
20240823,173100,188620750,9460,9460,9460,9460,0
|
|
20240823,173000,188620750,9460,9460,9460,9460,0
|
|
20240823,172900,188620750,9460,9460,9460,9460,0
|
|
20240823,172800,188620750,9460,9460,9460,9460,0
|
|
20240823,172700,188620750,9460,9460,9460,9460,0
|
|
20240823,172600,188620750,9460,9460,9460,9460,0
|
|
20240823,172500,188620750,9460,9460,9460,9460,0
|
|
20240823,172400,188620750,9460,9460,9460,9460,0
|
|
20240823,172300,188620750,9460,9460,9460,9460,0
|
|
20240823,172200,188620750,9460,9460,9460,9460,0
|
|
20240823,172100,188620750,9460,9460,9460,9460,0
|
|
20240823,172000,188620750,9460,9460,9460,9460,0
|
|
20240823,171900,188620750,9460,9460,9460,9460,0
|
|
20240823,171800,188620750,9460,9460,9460,9460,0
|
|
20240823,171700,188620750,9460,9460,9460,9460,0
|
|
20240823,171600,188620750,9460,9460,9460,9460,0
|
|
20240823,171500,188620750,9460,9460,9460,9460,0
|
|
20240823,171400,188620750,9460,9460,9460,9460,0
|
|
20240823,171300,188620750,9460,9460,9460,9460,0
|
|
20240823,171200,188620750,9460,9460,9460,9460,0
|
|
20240823,171100,188620750,9460,9460,9460,9460,0
|
|
20240823,171000,188620750,9460,9460,9460,9460,0
|
|
20240823,170900,188620750,9460,9460,9460,9460,0
|
|
20240823,170800,188620750,9460,9460,9460,9460,0
|
|
20240823,170700,188620750,9460,9460,9460,9460,0
|
|
20240823,170600,188620750,9460,9460,9460,9460,619
|
|
20240823,170500,188620750,9460,9460,9460,9460,0
|
|
20240823,170400,188620750,9460,9460,9460,9460,0
|
|
20240823,170300,188620750,9460,9460,9460,9460,0
|
|
20240823,170200,188620750,9460,9460,9460,9460,0
|
|
20240823,170100,188620750,9460,9460,9460,9460,0
|
|
20240823,170000,188620750,9460,9460,9460,9460,0
|
|
20240823,165900,188620750,9460,9460,9460,9460,0
|
|
20240823,165800,188620750,9460,9460,9460,9460,0
|
|
20240823,165700,188620750,9460,9460,9460,9460,0
|
|
20240823,165600,188620750,9460,9460,9460,9460,0
|
|
20240823,165500,188620750,9460,9460,9460,9460,0
|
|
20240823,165400,188620750,9460,9460,9460,9460,0
|
|
20240823,165300,188620750,9460,9460,9460,9460,0
|
|
20240823,165200,188620750,9460,9460,9460,9460,0
|
|
20240823,165100,188620750,9460,9460,9460,9460,0
|
|
20240823,165000,188620750,9460,9460,9460,9460,0
|
|
20240823,164900,188620750,9460,9460,9460,9460,0
|
|
20240823,164800,188620750,9460,9460,9460,9460,0
|
|
20240823,164700,188620750,9460,9460,9460,9460,0
|
|
20240823,164600,188620750,9460,9460,9460,9460,0
|
|
20240823,164500,188620750,9460,9460,9460,9460,0
|
|
20240823,164400,188620750,9460,9460,9460,9460,0
|
|
20240823,164300,188620750,9460,9460,9460,9460,0
|
|
20240823,164200,188620750,9460,9460,9460,9460,0
|
|
20240823,164100,188620750,9460,9460,9460,9460,0
|
|
20240823,164000,188620750,9460,9460,9460,9460,0
|
|
20240823,163900,188620750,9460,9460,9460,9460,0
|
|
20240823,163800,188620750,9460,9460,9460,9460,0
|
|
20240823,163700,188620750,9460,9460,9460,9460,0
|
|
20240823,163600,188620750,9460,9460,9460,9460,619
|
|
20240823,163500,188620750,9460,9460,9460,9460,0
|
|
20240823,163400,188620750,9460,9460,9460,9460,0
|
|
20240823,163300,188620750,9460,9460,9460,9460,0
|
|
20240823,163200,188620750,9460,9460,9460,9460,0
|
|
20240823,163100,188620750,9460,9460,9460,9460,0
|
|
20240823,163000,188620750,9460,9460,9460,9460,0
|
|
20240823,162900,188620750,9460,9460,9460,9460,0
|
|
20240823,162800,188620750,9460,9460,9460,9460,0
|
|
20240823,162700,188620750,9460,9460,9460,9460,0
|
|
20240823,162600,188620750,9460,9460,9460,9460,0
|
|
20240823,162500,188620750,9460,9460,9460,9460,0
|
|
20240823,162400,188620750,9460,9460,9460,9460,0
|
|
20240823,162300,188620750,9460,9460,9460,9460,0
|
|
20240823,162200,188620750,9460,9460,9460,9460,0
|
|
20240823,162100,188620750,9460,9460,9460,9460,0
|
|
20240823,162000,188620750,9460,9460,9460,9460,0
|
|
20240823,161900,188620750,9460,9460,9460,9460,0
|
|
20240823,161800,188620750,9460,9460,9460,9460,0
|
|
20240823,161700,188620750,9460,9460,9460,9460,0
|
|
20240823,161600,188620750,9460,9460,9460,9460,0
|
|
20240823,161500,188620750,9460,9460,9460,9460,0
|
|
20240823,161400,188620750,9460,9460,9460,9460,0
|
|
20240823,161300,188620750,9460,9460,9460,9460,0
|
|
20240823,161200,188620750,9460,9460,9460,9460,0
|
|
20240823,161100,188620750,9460,9460,9460,9460,0
|
|
20240823,161000,188620750,9460,9460,9460,9460,0
|
|
20240823,160900,188620750,9460,9460,9460,9460,0
|
|
20240823,160800,188620750,9460,9460,9460,9460,0
|
|
20240823,160700,188620750,9460,9460,9460,9460,0
|
|
20240823,160600,188620750,9460,9460,9460,9460,619
|
|
20240823,160500,188620750,9460,9460,9460,9460,0
|
|
20240823,160400,188620750,9460,9460,9460,9460,0
|
|
20240823,160300,188620750,9460,9460,9460,9460,0
|
|
20240823,160200,188620750,9460,9460,9460,9460,0
|
|
20240823,160100,188620750,9460,9460,9460,9460,0
|
|
20240823,160000,188620750,9460,9460,9460,9460,0
|
|
20240823,155900,188620750,9460,9460,9460,9460,0
|
|
20240823,155800,188620750,9460,9460,9460,9460,0
|
|
20240823,155700,188620750,9460,9460,9460,9460,0
|
|
20240823,155600,188620750,9460,9460,9460,9460,0
|
|
20240823,155500,188620750,9460,9460,9460,9460,0
|
|
20240823,155400,188620750,9460,9460,9460,9460,0
|
|
20240823,155300,188620750,9460,9460,9460,9460,0
|
|
20240823,155200,188620750,9460,9460,9460,9460,0
|
|
20240823,155100,188620750,9460,9460,9460,9460,0
|
|
20240823,155000,188620750,9460,9460,9460,9460,0
|
|
20240823,154900,188620750,9460,9460,9460,9460,0
|
|
20240823,154800,188620750,9460,9460,9460,9460,0
|
|
20240823,154700,188620750,9460,9460,9460,9460,0
|
|
20240823,154600,188620750,9460,9460,9460,9460,0
|
|
20240823,154500,188620750,9460,9460,9460,9460,0
|
|
20240823,154400,188620750,9460,9460,9460,9460,0
|
|
20240823,154300,188620750,9460,9460,9460,9460,0
|
|
20240823,154200,188620750,9460,9460,9460,9460,0
|
|
20240823,154100,188620750,9460,9460,9460,9460,0
|
|
20240823,154000,188620750,9460,9460,9460,9460,0
|
|
20240823,153900,188620750,9460,9460,9460,9460,0
|
|
20240823,153800,188620750,9460,9460,9460,9460,0
|
|
20240823,153700,188620750,9460,9460,9460,9460,0
|
|
20240823,153600,188620750,9460,9460,9460,9460,619
|
|
20240823,153500,188620750,9460,9460,9460,9460,0
|
|
20240823,153400,188620750,9460,9460,9460,9460,0
|
|
20240823,153300,188620750,9460,9460,9460,9460,0
|
|
20240823,153200,188620750,9460,9460,9460,9460,0
|
|
20240823,153100,188620750,9460,9460,9460,9460,0
|
|
20240823,153000,188620750,9460,9460,9460,9460,619
|
|
20240823,152900,182765010,9470,9470,9470,9470,0
|
|
20240823,152800,182765010,9470,9470,9470,9470,0
|
|
20240823,152700,182765010,9470,9470,9470,9470,0
|
|
20240823,152600,182765010,9470,9470,9470,9470,0
|
|
20240823,152500,182765010,9470,9470,9470,9470,0
|
|
20240823,152400,182765010,9470,9470,9470,9470,0
|
|
20240823,152300,182765010,9470,9470,9470,9470,0
|
|
20240823,152200,182765010,9470,9470,9470,9470,0
|
|
20240823,152100,182765010,9470,9470,9470,9470,0
|
|
20240823,152000,182765010,9470,9470,9470,9470,0
|
|
20240823,151900,182765010,9470,9470,9470,9470,2
|
|
20240823,151800,182746070,9450,9450,9450,9450,1
|
|
20240823,151700,182736620,9450,9460,9460,9450,72
|
|
20240823,151600,182056070,9470,9470,9470,9470,0
|
|
20240823,151500,182056070,9470,9460,9470,9460,111
|
|
20240823,151400,181005980,9460,9460,9460,9460,1
|
|
20240823,151300,180996520,9470,9470,9470,9470,50
|
|
20240823,151200,180523020,9460,9460,9460,9460,0
|
|
20240823,151100,180523020,9460,9460,9460,9460,30
|
|
20240823,151000,180239220,9460,9460,9460,9460,0
|
|
20240823,150900,180239220,9460,9460,9460,9460,0
|
|
20240823,150800,180239220,9460,9460,9460,9460,0
|
|
20240823,150700,180239220,9460,9460,9460,9460,0
|
|
20240823,150600,180239220,9460,9460,9460,9460,0
|
|
20240823,150500,180239220,9460,9460,9460,9460,0
|
|
20240823,150400,180239220,9460,9460,9460,9460,0
|
|
20240823,150300,180239220,9460,9460,9460,9460,0
|
|
20240823,150200,180239220,9460,9460,9460,9460,0
|
|
20240823,150100,180239220,9460,9460,9460,9460,26
|
|
20240823,150000,179993260,9460,9460,9460,9460,600
|
|
20240823,145900,174317260,9460,9460,9460,9460,98
|
|
20240823,145800,173390180,9460,9460,9460,9460,0
|
|
20240823,145700,173390180,9460,9460,9460,9460,0
|
|
20240823,145600,173390180,9460,9460,9460,9460,0
|
|
20240823,145500,173390180,9460,9460,9460,9460,0
|
|
20240823,145400,173390180,9460,9460,9460,9460,0
|
|
20240823,145300,173390180,9460,9460,9460,9460,0
|
|
20240823,145200,173390180,9460,9460,9460,9460,3
|
|
20240823,145100,173361800,9460,9460,9460,9460,0
|
|
20240823,145000,173361800,9460,9460,9460,9460,0
|
|
20240823,144900,173361800,9460,9460,9460,9460,5
|
|
20240823,144800,173314500,9460,9460,9460,9460,104
|
|
20240823,144700,172330660,9450,9450,9450,9450,0
|
|
20240823,144600,172330660,9450,9450,9450,9450,0
|
|
20240823,144500,172330660,9450,9450,9450,9450,0
|
|
20240823,144400,172330660,9450,9460,9460,9450,25
|
|
20240823,144300,172094360,9460,9460,9460,9460,0
|
|
20240823,144200,172094360,9460,9460,9460,9460,0
|
|
20240823,144100,172094360,9460,9460,9460,9460,0
|
|
20240823,144000,172094360,9460,9460,9460,9460,0
|
|
20240823,143900,172094360,9460,9460,9460,9460,0
|
|
20240823,143800,172094360,9460,9460,9460,9460,0
|
|
20240823,143700,172094360,9460,9460,9460,9460,0
|
|
20240823,143600,172094360,9460,9460,9460,9460,8
|
|
20240823,143500,172018680,9460,9460,9460,9460,0
|
|
20240823,143400,172018680,9460,9460,9460,9460,0
|
|
20240823,143300,172018680,9460,9450,9460,9450,2
|
|
20240823,143200,171999770,9450,9450,9450,9450,0
|
|
20240823,143100,171999770,9450,9450,9450,9450,0
|
|
20240823,143000,171999770,9450,9450,9450,9450,0
|
|
20240823,142900,171999770,9450,9450,9450,9450,2
|
|
20240823,142800,171980870,9450,9450,9450,9450,0
|
|
20240823,142700,171980870,9450,9450,9450,9450,1
|
|
20240823,142600,171971420,9450,9450,9450,9450,0
|
|
20240823,142500,171971420,9450,9450,9450,9450,0
|
|
20240823,142400,171971420,9450,9450,9450,9450,0
|
|
20240823,142300,171971420,9450,9450,9450,9450,0
|
|
20240823,142200,171971420,9450,9450,9450,9450,0
|
|
20240823,142100,171971420,9450,9450,9450,9450,0
|
|
20240823,142000,171971420,9450,9450,9450,9450,1
|
|
20240823,141900,171961970,9450,9440,9450,9440,510
|
|
20240823,141800,167147470,9440,9440,9440,9440,0
|
|
20240823,141700,167147470,9440,9440,9440,9440,0
|
|
20240823,141600,167147470,9440,9440,9440,9440,0
|
|
20240823,141500,167147470,9440,9440,9440,9440,0
|
|
20240823,141400,167147470,9440,9440,9440,9440,50
|
|
20240823,141300,166675470,9440,9440,9440,9440,0
|
|
20240823,141200,166675470,9440,9440,9440,9440,15
|
|
20240823,141100,166533870,9450,9450,9450,9450,3
|
|
20240823,141000,166505520,9440,9440,9440,9440,0
|
|
20240823,140900,166505520,9440,9440,9440,9440,0
|
|
20240823,140800,166505520,9440,9440,9440,9440,0
|
|
20240823,140700,166505520,9440,9440,9440,9440,0
|
|
20240823,140600,166505520,9440,9440,9440,9440,1
|
|
20240823,140500,166496080,9470,9470,9470,9470,0
|
|
20240823,140400,166496080,9470,9470,9470,9470,0
|
|
20240823,140300,166496080,9470,9470,9470,9470,0
|
|
20240823,140200,166496080,9470,9470,9470,9470,1
|
|
20240823,140100,166486610,9440,9440,9440,9440,0
|
|
20240823,140000,166486610,9440,9440,9440,9440,0
|
|
20240823,135900,166486610,9440,9440,9440,9440,2
|
|
20240823,135800,166467730,9470,9470,9470,9470,0
|
|
20240823,135700,166467730,9470,9470,9470,9470,0
|
|
20240823,135600,166467730,9470,9470,9470,9470,0
|
|
20240823,135500,166467730,9470,9470,9470,9470,0
|
|
20240823,135400,166467730,9470,9470,9470,9470,0
|
|
20240823,135300,166467730,9470,9470,9470,9470,0
|
|
20240823,135200,166467730,9470,9470,9470,9470,0
|
|
20240823,135100,166467730,9470,9470,9470,9470,0
|
|
20240823,135000,166467730,9470,9470,9470,9470,0
|
|
20240823,134900,166467730,9470,9470,9470,9470,0
|
|
20240823,134800,166467730,9470,9470,9470,9470,1
|
|
20240823,134700,166458260,9440,9470,9470,9440,431
|
|
20240823,134600,162383920,9480,9470,9480,9470,15
|
|
20240823,134500,162241860,9470,9470,9470,9470,0
|
|
20240823,134400,162241860,9470,9470,9470,9470,0
|
|
20240823,134300,162241860,9470,9470,9470,9470,0
|
|
20240823,134200,162241860,9470,9470,9470,9470,0
|
|
20240823,134100,162241860,9470,9470,9470,9470,0
|
|
20240823,134000,162241860,9470,9470,9470,9470,0
|
|
20240823,133900,162241860,9470,9470,9470,9470,0
|
|
20240823,133800,162241860,9470,9470,9470,9470,0
|
|
20240823,133700,162241860,9470,9470,9470,9470,0
|
|
20240823,133600,162241860,9470,9470,9470,9470,0
|
|
20240823,133500,162241860,9470,9470,9470,9470,0
|
|
20240823,133400,162241860,9470,9470,9470,9470,0
|
|
20240823,133300,162241860,9470,9470,9470,9470,0
|
|
20240823,133200,162241860,9470,9470,9470,9470,0
|
|
20240823,133100,162241860,9470,9470,9470,9470,0
|
|
20240823,133000,162241860,9470,9470,9470,9470,0
|
|
20240823,132900,162241860,9470,9470,9470,9470,2
|
|
20240823,132800,162222920,9450,9450,9450,9450,0
|
|
20240823,132700,162222920,9450,9450,9450,9450,0
|
|
20240823,132600,162222920,9450,9450,9450,9450,0
|
|
20240823,132500,162222920,9450,9450,9450,9450,0
|
|
20240823,132400,162222920,9450,9450,9450,9450,0
|
|
20240823,132300,162222920,9450,9450,9450,9450,0
|
|
20240823,132200,162222920,9450,9450,9450,9450,0
|
|
20240823,132100,162222920,9450,9450,9450,9450,0
|
|
20240823,132000,162222920,9450,9450,9450,9450,0
|
|
20240823,131900,162222920,9450,9450,9450,9450,0
|
|
20240823,131800,162222920,9450,9450,9450,9450,0
|
|
20240823,131700,162222920,9450,9460,9460,9450,141
|
|
20240823,131600,160889440,9470,9470,9470,9470,0
|
|
20240823,131500,160889440,9470,9470,9470,9470,0
|
|
20240823,131400,160889440,9470,9470,9470,9470,0
|
|
20240823,131300,160889440,9470,9470,9470,9470,0
|
|
20240823,131200,160889440,9470,9470,9470,9470,0
|
|
20240823,131100,160889440,9470,9470,9470,9470,0
|
|
20240823,131000,160889440,9470,9470,9470,9470,0
|
|
20240823,130900,160889440,9470,9470,9470,9470,0
|
|
20240823,130800,160889440,9470,9470,9470,9470,0
|
|
20240823,130700,160889440,9470,9470,9470,9470,0
|
|
20240823,130600,160889440,9470,9470,9470,9470,0
|
|
20240823,130500,160889440,9470,9470,9470,9470,20
|
|
20240823,130400,160700040,9470,9470,9470,9470,13
|
|
20240823,130300,160576930,9460,9460,9460,9460,0
|
|
20240823,130200,160576930,9460,9470,9470,9460,21
|
|
20240823,130100,160378260,9460,9460,9460,9460,0
|
|
20240823,130000,160378260,9460,9460,9460,9460,0
|
|
20240823,125900,160378260,9460,9460,9460,9460,0
|
|
20240823,125800,160378260,9460,9460,9460,9460,46
|
|
20240823,125700,159943100,9460,9460,9460,9460,0
|
|
20240823,125600,159943100,9460,9460,9460,9460,0
|
|
20240823,125500,159943100,9460,9460,9460,9460,0
|
|
20240823,125400,159943100,9460,9460,9460,9460,2
|
|
20240823,125300,159924180,9460,9460,9460,9460,2
|
|
20240823,125200,159905260,9450,9450,9450,9450,0
|
|
20240823,125100,159905260,9450,9450,9450,9450,0
|
|
20240823,125000,159905260,9450,9450,9450,9450,0
|
|
20240823,124900,159905260,9450,9450,9450,9450,0
|
|
20240823,124800,159905260,9450,9450,9450,9450,0
|
|
20240823,124700,159905260,9450,9450,9450,9450,0
|
|
20240823,124600,159905260,9450,9450,9450,9450,0
|
|
20240823,124500,159905260,9450,9450,9450,9450,2
|
|
20240823,124400,159886360,9450,9450,9450,9450,0
|
|
20240823,124300,159886360,9450,9450,9450,9450,120
|
|
20240823,124200,158752360,9440,9440,9440,9440,0
|
|
20240823,124100,158752360,9440,9440,9440,9440,300
|
|
20240823,124000,155920360,9450,9450,9450,9450,0
|
|
20240823,123900,155920360,9450,9450,9450,9450,0
|
|
20240823,123800,155920360,9450,9450,9450,9450,0
|
|
20240823,123700,155920360,9450,9450,9450,9450,0
|
|
20240823,123600,155920360,9450,9450,9450,9450,0
|
|
20240823,123500,155920360,9450,9450,9450,9450,0
|
|
20240823,123400,155920360,9450,9450,9450,9450,0
|
|
20240823,123300,155920360,9450,9450,9450,9450,0
|
|
20240823,123200,155920360,9450,9450,9450,9450,166
|
|
20240823,123100,154351660,9450,9450,9450,9450,0
|
|
20240823,123000,154351660,9450,9450,9450,9450,3
|
|
20240823,122900,154323310,9450,9450,9450,9450,0
|
|
20240823,122800,154323310,9450,9450,9450,9450,0
|
|
20240823,122700,154323310,9450,9450,9450,9450,0
|
|
20240823,122600,154323310,9450,9450,9450,9450,1
|
|
20240823,122500,154313860,9450,9450,9450,9450,0
|
|
20240823,122400,154313860,9450,9450,9450,9450,0
|
|
20240823,122300,154313860,9450,9450,9450,9450,0
|
|
20240823,122200,154313860,9450,9450,9450,9450,0
|
|
20240823,122100,154313860,9450,9450,9450,9450,0
|
|
20240823,122000,154313860,9450,9450,9450,9450,0
|
|
20240823,121900,154313860,9450,9450,9450,9450,0
|
|
20240823,121800,154313860,9450,9450,9450,9450,0
|
|
20240823,121700,154313860,9450,9450,9450,9450,0
|
|
20240823,121600,154313860,9450,9450,9450,9450,0
|
|
20240823,121500,154313860,9450,9450,9450,9450,61
|
|
20240823,121400,153737410,9440,9440,9440,9440,0
|
|
20240823,121300,153737410,9440,9440,9440,9440,0
|
|
20240823,121200,153737410,9440,9440,9440,9440,0
|
|
20240823,121100,153737410,9440,9440,9440,9440,0
|
|
20240823,121000,153737410,9440,9440,9440,9440,0
|
|
20240823,120900,153737410,9440,9440,9440,9440,0
|
|
20240823,120800,153737410,9440,9440,9440,9440,2
|
|
20240823,120700,153718530,9440,9440,9440,9440,0
|
|
20240823,120600,153718530,9440,9440,9440,9440,0
|
|
20240823,120500,153718530,9440,9440,9440,9440,0
|
|
20240823,120400,153718530,9440,9440,9440,9440,0
|
|
20240823,120300,153718530,9440,9440,9440,9440,104
|
|
20240823,120200,152736770,9440,9440,9440,9440,0
|
|
20240823,120100,152736770,9440,9440,9440,9440,0
|
|
20240823,120000,152736770,9440,9440,9440,9440,0
|
|
20240823,115900,152736770,9440,9440,9440,9440,0
|
|
20240823,115800,152736770,9440,9440,9440,9440,0
|
|
20240823,115700,152736770,9440,9440,9440,9440,0
|
|
20240823,115600,152736770,9440,9440,9440,9440,0
|
|
20240823,115500,152736770,9440,9440,9440,9440,1
|
|
20240823,115400,152727330,9460,9460,9460,9460,0
|
|
20240823,115300,152727330,9460,9460,9460,9460,0
|
|
20240823,115200,152727330,9460,9460,9460,9460,0
|
|
20240823,115100,152727330,9460,9460,9460,9460,0
|
|
20240823,115000,152727330,9460,9460,9460,9460,0
|
|
20240823,114900,152727330,9460,9460,9460,9460,2
|
|
20240823,114800,152708410,9450,9450,9450,9450,0
|
|
20240823,114700,152708410,9450,9450,9450,9450,0
|
|
20240823,114600,152708410,9450,9450,9450,9450,218
|
|
20240823,114500,150648310,9440,9440,9440,9440,0
|
|
20240823,114400,150648310,9440,9460,9460,9440,129
|
|
20240823,114300,149430530,9450,9450,9450,9450,164
|
|
20240823,114200,147880730,9460,9460,9460,9460,0
|
|
20240823,114100,147880730,9460,9460,9460,9460,0
|
|
20240823,114000,147880730,9460,9460,9460,9460,0
|
|
20240823,113900,147880730,9460,9460,9460,9460,0
|
|
20240823,113800,147880730,9460,9460,9460,9460,0
|
|
20240823,113700,147880730,9460,9460,9460,9460,0
|
|
20240823,113600,147880730,9460,9460,9460,9460,0
|
|
20240823,113500,147880730,9460,9460,9460,9460,0
|
|
20240823,113400,147880730,9460,9460,9460,9460,0
|
|
20240823,113300,147880730,9460,9460,9460,9460,2
|
|
20240823,113200,147861810,9460,9460,9460,9460,0
|
|
20240823,113100,147861810,9460,9460,9460,9460,0
|
|
20240823,113000,147861810,9460,9460,9460,9460,0
|
|
20240823,112900,147861810,9460,9460,9460,9460,0
|
|
20240823,112800,147861810,9460,9460,9460,9460,0
|
|
20240823,112700,147861810,9460,9460,9460,9460,0
|
|
20240823,112600,147861810,9460,9460,9460,9460,3
|
|
20240823,112500,147833430,9460,9460,9460,9460,0
|
|
20240823,112400,147833430,9460,9460,9460,9460,0
|
|
20240823,112300,147833430,9460,9460,9460,9460,0
|
|
20240823,112200,147833430,9460,9460,9460,9460,0
|
|
20240823,112100,147833430,9460,9460,9460,9460,0
|
|
20240823,112000,147833430,9460,9460,9460,9460,0
|
|
20240823,111900,147833430,9460,9460,9460,9460,0
|
|
20240823,111800,147833430,9460,9460,9460,9460,0
|
|
20240823,111700,147833430,9460,9460,9460,9460,14
|
|
20240823,111600,147700990,9460,9460,9460,9460,1
|
|
20240823,111500,147691530,9470,9470,9470,9470,0
|
|
20240823,111400,147691530,9470,9470,9470,9470,0
|
|
20240823,111300,147691530,9470,9470,9470,9470,0
|
|
20240823,111200,147691530,9470,9470,9470,9470,0
|
|
20240823,111100,147691530,9470,9470,9470,9470,0
|
|
20240823,111000,147691530,9470,9470,9470,9470,0
|
|
20240823,110900,147691530,9470,9470,9470,9470,0
|
|
20240823,110800,147691530,9470,9470,9470,9470,0
|
|
20240823,110700,147691530,9470,9470,9470,9470,0
|
|
20240823,110600,147691530,9470,9440,9470,9440,158
|
|
20240823,110500,146199980,9470,9470,9470,9470,0
|
|
20240823,110400,146199980,9470,9470,9470,9470,0
|
|
20240823,110300,146199980,9470,9470,9470,9470,0
|
|
20240823,110200,146199980,9470,9440,9470,9440,103
|
|
20240823,110100,145227630,9440,9430,9440,9430,195
|
|
20240823,110000,143388760,9430,9430,9430,9430,20
|
|
20240823,105900,143200160,9430,9430,9430,9430,5
|
|
20240823,105800,143153010,9430,9430,9430,9430,0
|
|
20240823,105700,143153010,9430,9430,9430,9430,0
|
|
20240823,105600,143153010,9430,9430,9430,9430,0
|
|
20240823,105500,143153010,9430,9430,9430,9430,1
|
|
20240823,105400,143143580,9440,9440,9440,9440,250
|
|
20240823,105300,140783580,9440,9440,9440,9440,0
|
|
20240823,105200,140783580,9440,9450,9450,9440,1016
|
|
20240823,105100,131185280,9450,9450,9450,9450,0
|
|
20240823,105000,131185280,9450,9450,9450,9450,100
|
|
20240823,104900,130240280,9450,9450,9450,9450,0
|
|
20240823,104800,130240280,9450,9450,9450,9450,0
|
|
20240823,104700,130240280,9450,9460,9460,9450,299
|
|
20240823,104600,127413730,9450,9460,9460,9450,221
|
|
20240823,104500,125324490,9450,9460,9460,9450,406
|
|
20240823,104400,121487730,9460,9460,9460,9460,308
|
|
20240823,104300,118574050,9470,9470,9470,9470,10
|
|
20240823,104200,118479350,9480,9480,9480,9480,1
|
|
20240823,104100,118469870,9470,9470,9470,9470,50
|
|
20240823,104000,117996370,9470,9470,9470,9470,50
|
|
20240823,103900,117522870,9460,9470,9470,9460,155
|
|
20240823,103800,116055480,9460,9460,9460,9460,0
|
|
20240823,103700,116055480,9460,9460,9460,9460,0
|
|
20240823,103600,116055480,9460,9470,9470,9460,152
|
|
20240823,103500,114616570,9490,9490,9490,9490,0
|
|
20240823,103400,114616570,9490,9490,9490,9490,0
|
|
20240823,103300,114616570,9490,9470,9490,9470,2
|
|
20240823,103200,114597610,9490,9450,9490,9450,1272
|
|
20240823,103100,102565390,9450,9450,9450,9450,0
|
|
20240823,103000,102565390,9450,9450,9450,9450,0
|
|
20240823,102900,102565390,9450,9430,9450,9430,2
|
|
20240823,102800,102546510,9420,9420,9420,9420,96
|
|
20240823,102700,101642190,9430,9430,9430,9430,161
|
|
20240823,102600,100123960,9430,9440,9440,9430,442
|
|
20240823,102500,95952900,9440,9440,9440,9440,39
|
|
20240823,102400,95584740,9440,9440,9440,9440,0
|
|
20240823,102300,95584740,9440,9440,9440,9440,39
|
|
20240823,102200,95216580,9440,9440,9440,9440,5
|
|
20240823,102100,95169380,9460,9460,9460,9460,0
|
|
20240823,102000,95169380,9460,9470,9470,9440,209
|
|
20240823,101900,93192790,9480,9480,9480,9480,0
|
|
20240823,101800,93192790,9480,9480,9480,9480,0
|
|
20240823,101700,93192790,9480,9480,9480,9480,0
|
|
20240823,101600,93192790,9480,9480,9480,9480,0
|
|
20240823,101500,93192790,9480,9480,9480,9480,0
|
|
20240823,101400,93192790,9480,9480,9480,9480,71
|
|
20240823,101300,92519710,9490,9490,9490,9490,0
|
|
20240823,101200,92519710,9490,9490,9490,9490,9
|
|
20240823,101100,92434300,9520,9520,9520,9520,1
|
|
20240823,101000,92424780,9470,9470,9470,9470,0
|
|
20240823,100900,92424780,9470,9470,9470,9470,0
|
|
20240823,100800,92424780,9470,9470,9470,9470,0
|
|
20240823,100700,92424780,9470,9470,9470,9470,0
|
|
20240823,100600,92424780,9470,9470,9490,9470,54
|
|
20240823,100500,91913370,9480,9480,9480,9480,0
|
|
20240823,100400,91913370,9480,9470,9480,9470,2
|
|
20240823,100300,91894420,9480,9470,9480,9470,4
|
|
20240823,100200,91856520,9480,9470,9480,9470,6
|
|
20240823,100100,91799670,9480,9490,9490,9470,1054
|
|
20240823,100000,81797880,9490,9490,9490,9490,2
|
|
20240823,095900,81778900,9490,9490,9490,9490,30
|
|
20240823,095800,81494200,9490,9490,9490,9490,0
|
|
20240823,095700,81494200,9490,9490,9490,9490,5
|
|
20240823,095600,81446750,9490,9490,9490,9490,0
|
|
20240823,095500,81446750,9490,9490,9490,9490,0
|
|
20240823,095400,81446750,9490,9490,9490,9490,0
|
|
20240823,095300,81446750,9490,9480,9490,9480,7
|
|
20240823,095200,81380330,9490,9470,9490,9470,502
|
|
20240823,095100,76616480,9490,9510,9510,9460,411
|
|
20240823,095000,72720180,9490,9460,9510,9460,1596
|
|
20240823,094900,57583110,9510,9460,9510,9460,2
|
|
20240823,094800,57564140,9500,9460,9530,9460,716
|
|
20240823,094700,50775170,9480,9470,9480,9460,317
|
|
20240823,094600,47773170,9470,9460,9470,9460,258
|
|
20240823,094500,45329970,9480,9480,9480,9480,0
|
|
20240823,094400,45329970,9480,9460,9480,9460,2
|
|
20240823,094300,45311030,9480,9470,9480,9460,8
|
|
20240823,094200,45235250,9460,9460,9490,9460,469
|
|
20240823,094100,40789620,9500,9460,9500,9460,162
|
|
20240823,094000,39255440,9500,9440,9500,9440,800
|
|
20240823,093900,31662720,9440,9440,9440,9440,0
|
|
20240823,093800,31662720,9440,9440,9440,9440,0
|
|
20240823,093700,31662720,9440,9440,9440,9440,1
|
|
20240823,093600,31653280,9440,9420,9440,9420,93
|
|
20240823,093500,30777170,9420,9420,9420,9420,190
|
|
20240823,093400,28987370,9420,9420,9420,9420,0
|
|
20240823,093300,28987370,9420,9420,9420,9420,0
|
|
20240823,093200,28987370,9420,9420,9420,9420,0
|
|
20240823,093100,28987370,9420,9420,9420,9420,0
|
|
20240823,093000,28987370,9420,9420,9420,9420,0
|
|
20240823,092900,28987370,9420,9420,9420,9420,0
|
|
20240823,092800,28987370,9420,9420,9420,9420,0
|
|
20240823,092700,28987370,9420,9420,9420,9420,0
|
|
20240823,092600,28987370,9420,9420,9420,9420,28
|
|
20240823,092500,28723610,9420,9420,9420,9420,88
|
|
20240823,092400,27894650,9420,9420,9420,9420,0
|
|
20240823,092300,27894650,9420,9410,9420,9410,29
|
|
20240823,092200,27621530,9390,9390,9390,9390,11
|
|
20240823,092100,27518240,9380,9380,9380,9380,84
|
|
20240823,092000,26730320,9380,9410,9420,9380,135
|
|
20240823,091900,25461740,9420,9400,9420,9400,15
|
|
20240823,091800,25320690,9400,9400,9400,9400,15
|
|
20240823,091700,25179690,9400,9400,9400,9380,13
|
|
20240823,091600,25057510,9400,9380,9400,9380,616
|
|
20240823,091500,19279320,9390,9410,9420,9390,97
|
|
20240823,091400,18368220,9420,9410,9420,9390,47
|
|
20240823,091300,17926650,9410,9410,9410,9410,2
|
|
20240823,091200,17907830,9410,9410,9410,9410,1
|
|
20240823,091100,17898420,9420,9420,9420,9420,0
|
|
20240823,091000,17898420,9420,9410,9420,9380,662
|
|
20240823,090900,11678140,9430,9420,9430,9420,2
|
|
20240823,090800,11659290,9430,9430,9430,9420,3
|
|
20240823,090700,11631010,9430,9430,9430,9420,312
|
|
20240823,090600,8688870,9430,9430,9430,9430,0
|
|
20240823,090500,8688870,9430,9420,9440,9410,678
|
|
20240823,090400,2296820,9500,9500,9500,9500,0
|
|
20240823,090300,2296820,9500,9500,9500,9500,0
|
|
20240823,090200,2296820,9500,9500,9500,9500,0
|
|
20240823,090100,2296820,9500,9500,9500,9500,0
|
|
20240823,090000,2296820,9500,9410,9500,9410,244
|