658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195500,104822020,11930,11930,11930,11930,82
|
|
20240808,195400,104822020,11930,11930,11930,11930,0
|
|
20240808,195300,104822020,11930,11930,11930,11930,0
|
|
20240808,195200,104822020,11930,11930,11930,11930,0
|
|
20240808,195100,104822020,11930,11930,11930,11930,0
|
|
20240808,195000,104822020,11930,11930,11930,11930,0
|
|
20240808,194900,104822020,11930,11930,11930,11930,0
|
|
20240808,194800,104822020,11930,11930,11930,11930,0
|
|
20240808,194700,104822020,11930,11930,11930,11930,0
|
|
20240808,194600,104822020,11930,11930,11930,11930,0
|
|
20240808,194500,104822020,11930,11930,11930,11930,0
|
|
20240808,194400,104822020,11930,11930,11930,11930,0
|
|
20240808,194300,104822020,11930,11930,11930,11930,0
|
|
20240808,194200,104822020,11930,11930,11930,11930,0
|
|
20240808,194100,104822020,11930,11930,11930,11930,0
|
|
20240808,194000,104822020,11930,11930,11930,11930,0
|
|
20240808,193900,104822020,11930,11930,11930,11930,0
|
|
20240808,193800,104822020,11930,11930,11930,11930,0
|
|
20240808,193700,104822020,11930,11930,11930,11930,0
|
|
20240808,193600,104822020,11930,11930,11930,11930,0
|
|
20240808,193500,104822020,11930,11930,11930,11930,0
|
|
20240808,193400,104822020,11930,11930,11930,11930,0
|
|
20240808,193300,104822020,11930,11930,11930,11930,0
|
|
20240808,193200,104822020,11930,11930,11930,11930,0
|
|
20240808,193100,104822020,11930,11930,11930,11930,0
|
|
20240808,193000,104822020,11930,11930,11930,11930,0
|
|
20240808,192900,104822020,11930,11930,11930,11930,0
|
|
20240808,192800,104822020,11930,11930,11930,11930,0
|
|
20240808,192700,104822020,11930,11930,11930,11930,0
|
|
20240808,192600,104822020,11930,11930,11930,11930,0
|
|
20240808,192500,104822020,11930,11930,11930,11930,82
|
|
20240808,192400,104822020,11930,11930,11930,11930,0
|
|
20240808,192300,104822020,11930,11930,11930,11930,0
|
|
20240808,192200,104822020,11930,11930,11930,11930,0
|
|
20240808,192100,104822020,11930,11930,11930,11930,0
|
|
20240808,192000,104822020,11930,11930,11930,11930,0
|
|
20240808,191900,104822020,11930,11930,11930,11930,0
|
|
20240808,191800,104822020,11930,11930,11930,11930,0
|
|
20240808,191700,104822020,11930,11930,11930,11930,0
|
|
20240808,191600,104822020,11930,11930,11930,11930,0
|
|
20240808,191500,104822020,11930,11930,11930,11930,0
|
|
20240808,191400,104822020,11930,11930,11930,11930,0
|
|
20240808,191300,104822020,11930,11930,11930,11930,0
|
|
20240808,191200,104822020,11930,11930,11930,11930,0
|
|
20240808,191100,104822020,11930,11930,11930,11930,0
|
|
20240808,191000,104822020,11930,11930,11930,11930,0
|
|
20240808,190900,104822020,11930,11930,11930,11930,0
|
|
20240808,190800,104822020,11930,11930,11930,11930,0
|
|
20240808,190700,104822020,11930,11930,11930,11930,0
|
|
20240808,190600,104822020,11930,11930,11930,11930,0
|
|
20240808,190500,104822020,11930,11930,11930,11930,0
|
|
20240808,190400,104822020,11930,11930,11930,11930,0
|
|
20240808,190300,104822020,11930,11930,11930,11930,0
|
|
20240808,190200,104822020,11930,11930,11930,11930,0
|
|
20240808,190100,104822020,11930,11930,11930,11930,0
|
|
20240808,190000,104822020,11930,11930,11930,11930,0
|
|
20240808,185900,104822020,11930,11930,11930,11930,0
|
|
20240808,185800,104822020,11930,11930,11930,11930,0
|
|
20240808,185700,104822020,11930,11930,11930,11930,0
|
|
20240808,185600,104822020,11930,11930,11930,11930,0
|
|
20240808,185500,104822020,11930,11930,11930,11930,82
|
|
20240808,185400,104822020,11930,11930,11930,11930,0
|
|
20240808,185300,104822020,11930,11930,11930,11930,0
|
|
20240808,185200,104822020,11930,11930,11930,11930,0
|
|
20240808,185100,104822020,11930,11930,11930,11930,0
|
|
20240808,185000,104822020,11930,11930,11930,11930,0
|
|
20240808,184900,104822020,11930,11930,11930,11930,0
|
|
20240808,184800,104822020,11930,11930,11930,11930,0
|
|
20240808,184700,104822020,11930,11930,11930,11930,0
|
|
20240808,184600,104822020,11930,11930,11930,11930,0
|
|
20240808,184500,104822020,11930,11930,11930,11930,0
|
|
20240808,184400,104822020,11930,11930,11930,11930,0
|
|
20240808,184300,104822020,11930,11930,11930,11930,0
|
|
20240808,184200,104822020,11930,11930,11930,11930,0
|
|
20240808,184100,104822020,11930,11930,11930,11930,0
|
|
20240808,184000,104822020,11930,11930,11930,11930,0
|
|
20240808,183900,104822020,11930,11930,11930,11930,0
|
|
20240808,183800,104822020,11930,11930,11930,11930,0
|
|
20240808,183700,104822020,11930,11930,11930,11930,0
|
|
20240808,183600,104822020,11930,11930,11930,11930,0
|
|
20240808,183500,104822020,11930,11930,11930,11930,0
|
|
20240808,183400,104822020,11930,11930,11930,11930,0
|
|
20240808,183300,104822020,11930,11930,11930,11930,0
|
|
20240808,183200,104822020,11930,11930,11930,11930,0
|
|
20240808,183100,104822020,11930,11930,11930,11930,0
|
|
20240808,183000,104822020,11930,11930,11930,11930,0
|
|
20240808,182900,104822020,11930,11930,11930,11930,0
|
|
20240808,182800,104822020,11930,11930,11930,11930,0
|
|
20240808,182700,104822020,11930,11930,11930,11930,0
|
|
20240808,182600,104822020,11930,11930,11930,11930,0
|
|
20240808,182500,104822020,11930,11930,11930,11930,82
|
|
20240808,182400,104822020,11930,11930,11930,11930,0
|
|
20240808,182300,104822020,11930,11930,11930,11930,0
|
|
20240808,182200,104822020,11930,11930,11930,11930,0
|
|
20240808,182100,104822020,11930,11930,11930,11930,0
|
|
20240808,182000,104822020,11930,11930,11930,11930,0
|
|
20240808,181900,104822020,11930,11930,11930,11930,0
|
|
20240808,181800,104822020,11930,11930,11930,11930,0
|
|
20240808,181700,104822020,11930,11930,11930,11930,0
|
|
20240808,181600,104822020,11930,11930,11930,11930,0
|
|
20240808,181500,104822020,11930,11930,11930,11930,0
|
|
20240808,181400,104822020,11930,11930,11930,11930,0
|
|
20240808,181300,104822020,11930,11930,11930,11930,0
|
|
20240808,181200,104822020,11930,11930,11930,11930,0
|
|
20240808,181100,104822020,11930,11930,11930,11930,0
|
|
20240808,181000,104822020,11930,11930,11930,11930,0
|
|
20240808,180900,104822020,11930,11930,11930,11930,0
|
|
20240808,180800,104822020,11930,11930,11930,11930,0
|
|
20240808,180700,104822020,11930,11930,11930,11930,0
|
|
20240808,180600,104822020,11930,11930,11930,11930,0
|
|
20240808,180500,104822020,11930,11930,11930,11930,0
|
|
20240808,180400,104822020,11930,11930,11930,11930,0
|
|
20240808,180300,104822020,11930,11930,11930,11930,0
|
|
20240808,180200,104822020,11930,11930,11930,11930,0
|
|
20240808,180100,104822020,11930,11930,11930,11930,0
|
|
20240808,180000,104822020,11930,11930,11930,11930,0
|
|
20240808,175900,104822020,11930,11930,11930,11930,0
|
|
20240808,175800,104822020,11930,11930,11930,11930,0
|
|
20240808,175700,104822020,11930,11930,11930,11930,0
|
|
20240808,175600,104822020,11930,11930,11930,11930,0
|
|
20240808,175500,104822020,11930,11930,11930,11930,82
|
|
20240808,175400,104822020,11930,11930,11930,11930,0
|
|
20240808,175300,104822020,11930,11930,11930,11930,0
|
|
20240808,175200,104822020,11930,11930,11930,11930,0
|
|
20240808,175100,104822020,11930,11930,11930,11930,0
|
|
20240808,175000,104822020,11930,11930,11930,11930,0
|
|
20240808,174900,104822020,11930,11930,11930,11930,0
|
|
20240808,174800,104822020,11930,11930,11930,11930,0
|
|
20240808,174700,104822020,11930,11930,11930,11930,0
|
|
20240808,174600,104822020,11930,11930,11930,11930,0
|
|
20240808,174500,104822020,11930,11930,11930,11930,0
|
|
20240808,174400,104822020,11930,11930,11930,11930,0
|
|
20240808,174300,104822020,11930,11930,11930,11930,0
|
|
20240808,174200,104822020,11930,11930,11930,11930,0
|
|
20240808,174100,104822020,11930,11930,11930,11930,0
|
|
20240808,174000,104822020,11930,11930,11930,11930,0
|
|
20240808,173900,104822020,11930,11930,11930,11930,0
|
|
20240808,173800,104822020,11930,11930,11930,11930,0
|
|
20240808,173700,104822020,11930,11930,11930,11930,0
|
|
20240808,173600,104822020,11930,11930,11930,11930,0
|
|
20240808,173500,104822020,11930,11930,11930,11930,0
|
|
20240808,173400,104822020,11930,11930,11930,11930,0
|
|
20240808,173300,104822020,11930,11930,11930,11930,0
|
|
20240808,173200,104822020,11930,11930,11930,11930,0
|
|
20240808,173100,104822020,11930,11930,11930,11930,0
|
|
20240808,173000,104822020,11930,11930,11930,11930,0
|
|
20240808,172900,104822020,11930,11930,11930,11930,0
|
|
20240808,172800,104822020,11930,11930,11930,11930,0
|
|
20240808,172700,104822020,11930,11930,11930,11930,0
|
|
20240808,172600,104822020,11930,11930,11930,11930,0
|
|
20240808,172500,104822020,11930,11930,11930,11930,82
|
|
20240808,172400,104822020,11930,11930,11930,11930,0
|
|
20240808,172300,104822020,11930,11930,11930,11930,0
|
|
20240808,172200,104822020,11930,11930,11930,11930,0
|
|
20240808,172100,104822020,11930,11930,11930,11930,0
|
|
20240808,172000,104822020,11930,11930,11930,11930,0
|
|
20240808,171900,104822020,11930,11930,11930,11930,0
|
|
20240808,171800,104822020,11930,11930,11930,11930,0
|
|
20240808,171700,104822020,11930,11930,11930,11930,0
|
|
20240808,171600,104822020,11930,11930,11930,11930,0
|
|
20240808,171500,104822020,11930,11930,11930,11930,0
|
|
20240808,171400,104822020,11930,11930,11930,11930,0
|
|
20240808,171300,104822020,11930,11930,11930,11930,0
|
|
20240808,171200,104822020,11930,11930,11930,11930,0
|
|
20240808,171100,104822020,11930,11930,11930,11930,0
|
|
20240808,171000,104822020,11930,11930,11930,11930,0
|
|
20240808,170900,104822020,11930,11930,11930,11930,0
|
|
20240808,170800,104822020,11930,11930,11930,11930,0
|
|
20240808,170700,104822020,11930,11930,11930,11930,0
|
|
20240808,170600,104822020,11930,11930,11930,11930,0
|
|
20240808,170500,104822020,11930,11930,11930,11930,0
|
|
20240808,170400,104822020,11930,11930,11930,11930,0
|
|
20240808,170300,104822020,11930,11930,11930,11930,0
|
|
20240808,170200,104822020,11930,11930,11930,11930,0
|
|
20240808,170100,104822020,11930,11930,11930,11930,0
|
|
20240808,170000,104822020,11930,11930,11930,11930,0
|
|
20240808,165900,104822020,11930,11930,11930,11930,0
|
|
20240808,165800,104822020,11930,11930,11930,11930,0
|
|
20240808,165700,104822020,11930,11930,11930,11930,0
|
|
20240808,165600,104822020,11930,11930,11930,11930,0
|
|
20240808,165500,104822020,11930,11930,11930,11930,82
|
|
20240808,165400,104822020,11930,11930,11930,11930,0
|
|
20240808,165300,104822020,11930,11930,11930,11930,0
|
|
20240808,165200,104822020,11930,11930,11930,11930,0
|
|
20240808,165100,104822020,11930,11930,11930,11930,0
|
|
20240808,165000,104822020,11930,11930,11930,11930,0
|
|
20240808,164900,104822020,11930,11930,11930,11930,0
|
|
20240808,164800,104822020,11930,11930,11930,11930,0
|
|
20240808,164700,104822020,11930,11930,11930,11930,0
|
|
20240808,164600,104822020,11930,11930,11930,11930,0
|
|
20240808,164500,104822020,11930,11930,11930,11930,0
|
|
20240808,164400,104822020,11930,11930,11930,11930,0
|
|
20240808,164300,104822020,11930,11930,11930,11930,0
|
|
20240808,164200,104822020,11930,11930,11930,11930,0
|
|
20240808,164100,104822020,11930,11930,11930,11930,0
|
|
20240808,164000,104822020,11930,11930,11930,11930,0
|
|
20240808,163900,104822020,11930,11930,11930,11930,0
|
|
20240808,163800,104822020,11930,11930,11930,11930,0
|
|
20240808,163700,104822020,11930,11930,11930,11930,0
|
|
20240808,163600,104822020,11930,11930,11930,11930,0
|
|
20240808,163500,104822020,11930,11930,11930,11930,0
|
|
20240808,163400,104822020,11930,11930,11930,11930,0
|
|
20240808,163300,104822020,11930,11930,11930,11930,0
|
|
20240808,163200,104822020,11930,11930,11930,11930,0
|
|
20240808,163100,104822020,11930,11930,11930,11930,0
|
|
20240808,163000,104822020,11930,11930,11930,11930,0
|
|
20240808,162900,104822020,11930,11930,11930,11930,0
|
|
20240808,162800,104822020,11930,11930,11930,11930,0
|
|
20240808,162700,104822020,11930,11930,11930,11930,0
|
|
20240808,162600,104822020,11930,11930,11930,11930,0
|
|
20240808,162500,104822020,11930,11930,11930,11930,82
|
|
20240808,162400,104822020,11930,11930,11930,11930,0
|
|
20240808,162300,104822020,11930,11930,11930,11930,0
|
|
20240808,162200,104822020,11930,11930,11930,11930,0
|
|
20240808,162100,104822020,11930,11930,11930,11930,0
|
|
20240808,162000,104822020,11930,11930,11930,11930,0
|
|
20240808,161900,104822020,11930,11930,11930,11930,0
|
|
20240808,161800,104822020,11930,11930,11930,11930,0
|
|
20240808,161700,104822020,11930,11930,11930,11930,0
|
|
20240808,161600,104822020,11930,11930,11930,11930,0
|
|
20240808,161500,104822020,11930,11930,11930,11930,0
|
|
20240808,161400,104822020,11930,11930,11930,11930,0
|
|
20240808,161300,104822020,11930,11930,11930,11930,0
|
|
20240808,161200,104822020,11930,11930,11930,11930,0
|
|
20240808,161100,104822020,11930,11930,11930,11930,0
|
|
20240808,161000,104822020,11930,11930,11930,11930,0
|
|
20240808,160900,104822020,11930,11930,11930,11930,0
|
|
20240808,160800,104822020,11930,11930,11930,11930,0
|
|
20240808,160700,104822020,11930,11930,11930,11930,0
|
|
20240808,160600,104822020,11930,11930,11930,11930,0
|
|
20240808,160500,104822020,11930,11930,11930,11930,0
|
|
20240808,160400,104822020,11930,11930,11930,11930,0
|
|
20240808,160300,104822020,11930,11930,11930,11930,0
|
|
20240808,160200,104822020,11930,11930,11930,11930,0
|
|
20240808,160100,104822020,11930,11930,11930,11930,0
|
|
20240808,160000,104822020,11930,11930,11930,11930,0
|
|
20240808,155900,104822020,11930,11930,11930,11930,0
|
|
20240808,155800,104822020,11930,11930,11930,11930,0
|
|
20240808,155700,104822020,11930,11930,11930,11930,0
|
|
20240808,155600,104822020,11930,11930,11930,11930,0
|
|
20240808,155500,104822020,11930,11930,11930,11930,82
|
|
20240808,155400,104822020,11930,11930,11930,11930,0
|
|
20240808,155300,104822020,11930,11930,11930,11930,0
|
|
20240808,155200,104822020,11930,11930,11930,11930,0
|
|
20240808,155100,104822020,11930,11930,11930,11930,0
|
|
20240808,155000,104822020,11930,11930,11930,11930,0
|
|
20240808,154900,104822020,11930,11930,11930,11930,0
|
|
20240808,154800,104822020,11930,11930,11930,11930,0
|
|
20240808,154700,104822020,11930,11930,11930,11930,0
|
|
20240808,154600,104822020,11930,11930,11930,11930,0
|
|
20240808,154500,104822020,11930,11930,11930,11930,0
|
|
20240808,154400,104822020,11930,11930,11930,11930,0
|
|
20240808,154300,104822020,11930,11930,11930,11930,0
|
|
20240808,154200,104822020,11930,11930,11930,11930,0
|
|
20240808,154100,104822020,11930,11930,11930,11930,0
|
|
20240808,154000,104822020,11930,11930,11930,11930,0
|
|
20240808,153900,104822020,11930,11930,11930,11930,0
|
|
20240808,153800,104822020,11930,11930,11930,11930,0
|
|
20240808,153700,104822020,11930,11930,11930,11930,0
|
|
20240808,153600,104822020,11930,11930,11930,11930,0
|
|
20240808,153500,104822020,11930,11930,11930,11930,0
|
|
20240808,153400,104822020,11930,11930,11930,11930,0
|
|
20240808,153300,104822020,11930,11930,11930,11930,0
|
|
20240808,153200,104822020,11930,11930,11930,11930,0
|
|
20240808,153100,104822020,11930,11930,11930,11930,0
|
|
20240808,153000,104822020,11930,11930,11930,11930,82
|
|
20240808,152900,103843760,11890,11890,11890,11890,0
|
|
20240808,152800,103843760,11890,11890,11890,11890,0
|
|
20240808,152700,103843760,11890,11890,11890,11890,0
|
|
20240808,152600,103843760,11890,11890,11890,11890,0
|
|
20240808,152500,103843760,11890,11890,11890,11890,0
|
|
20240808,152400,103843760,11890,11890,11890,11890,0
|
|
20240808,152300,103843760,11890,11890,11890,11890,0
|
|
20240808,152200,103843760,11890,11890,11890,11890,0
|
|
20240808,152100,103843760,11890,11890,11890,11890,0
|
|
20240808,152000,103843760,11890,11890,11890,11890,0
|
|
20240808,151900,103843760,11890,11890,11890,11890,0
|
|
20240808,151800,103843760,11890,11890,11890,11890,12
|
|
20240808,151700,103701080,11890,11890,11890,11890,14
|
|
20240808,151600,103534620,11890,11890,11890,11890,12
|
|
20240808,151500,103391940,11890,11930,11930,11890,218
|
|
20240808,151400,100798290,11930,11930,11930,11930,27
|
|
20240808,151300,100476180,11930,11930,11930,11930,16
|
|
20240808,151200,100285300,11930,11930,11930,11930,12
|
|
20240808,151100,100142140,11930,11930,11930,11930,12
|
|
20240808,151000,99998980,11930,11930,11930,11930,24
|
|
20240808,150900,99712660,11940,11930,11940,11930,37
|
|
20240808,150800,99270900,11930,11930,11930,11930,21
|
|
20240808,150700,99020370,11930,11930,11930,11930,12
|
|
20240808,150600,98877210,11930,11930,11930,11930,27
|
|
20240808,150500,98555100,11930,11930,11930,11930,1
|
|
20240808,150400,98543170,11920,11930,11930,11920,23
|
|
20240808,150300,98268890,11930,11930,11940,11930,14
|
|
20240808,150200,98101750,11930,11940,11940,11930,34
|
|
20240808,150100,97696020,11920,11920,11920,11920,0
|
|
20240808,150000,97696020,11920,11920,11920,11920,0
|
|
20240808,145900,97696020,11920,11930,11930,11920,13
|
|
20240808,145800,97540940,11920,11920,11920,11920,15
|
|
20240808,145700,97362140,11920,11920,11920,11920,12
|
|
20240808,145600,97219100,11940,11930,11940,11930,50
|
|
20240808,145500,96622590,11890,11890,11890,11890,45
|
|
20240808,145400,96087540,11890,11890,11890,11890,27
|
|
20240808,145300,95766510,11890,11890,11890,11890,12
|
|
20240808,145200,95623830,11890,11890,11890,11890,12
|
|
20240808,145100,95481150,11890,11890,11890,11890,15
|
|
20240808,145000,95302800,11880,11890,11890,11880,21
|
|
20240808,144900,95053120,11890,11890,11890,11890,14
|
|
20240808,144800,94886660,11880,11880,11880,11880,0
|
|
20240808,144700,94886660,11880,11890,11890,11880,19
|
|
20240808,144600,94660820,11880,11880,11880,11880,0
|
|
20240808,144500,94660820,11880,11880,11880,11880,38
|
|
20240808,144400,94209380,11890,11880,11890,11880,13
|
|
20240808,144300,94054820,11870,11870,11870,11870,0
|
|
20240808,144200,94054820,11870,11870,11870,11870,1
|
|
20240808,144100,94042950,11860,11860,11860,11860,0
|
|
20240808,144000,94042950,11860,11860,11860,11860,13
|
|
20240808,143900,93888770,11870,11890,11890,11870,20
|
|
20240808,143800,93651060,11890,11890,11890,11890,12
|
|
20240808,143700,93508380,11900,11900,11900,11900,12
|
|
20240808,143600,93365580,11900,11900,11900,11900,0
|
|
20240808,143500,93365580,11900,11910,11910,11900,359
|
|
20240808,143400,89093290,11940,11940,11940,11940,27
|
|
20240808,143300,88770910,11900,11910,11910,11900,13
|
|
20240808,143200,88616090,11910,11910,11910,11910,24
|
|
20240808,143100,88330250,11910,11910,11910,11910,16
|
|
20240808,143000,88139690,11900,11900,11900,11900,15
|
|
20240808,142900,87961190,11900,11900,11900,11900,15
|
|
20240808,142800,87782690,11890,11890,11890,11890,13
|
|
20240808,142700,87628120,11890,11890,11890,11890,0
|
|
20240808,142600,87628120,11890,11890,11890,11890,15
|
|
20240808,142500,87449770,11880,11880,11880,11880,1
|
|
20240808,142400,87437890,11890,11890,11890,11890,27
|
|
20240808,142300,87116860,11880,11880,11880,11880,14
|
|
20240808,142200,86950540,11880,11880,11880,11880,12
|
|
20240808,142100,86807980,11880,11880,11880,11880,3
|
|
20240808,142000,86772340,11870,11870,11870,11870,12
|
|
20240808,141900,86629900,11870,11890,11890,11870,27
|
|
20240808,141800,86309170,11900,11900,11900,11900,0
|
|
20240808,141700,86309170,11900,11900,11900,11900,12
|
|
20240808,141600,86166370,11870,11880,11880,11870,19
|
|
20240808,141500,85940660,11870,11870,11870,11870,12
|
|
20240808,141400,85798220,11870,11870,11870,11870,12
|
|
20240808,141300,85655780,11840,11880,11880,11840,42
|
|
20240808,141200,85157410,11880,11880,11880,11880,24
|
|
20240808,141100,84872290,11880,11880,11880,11880,11
|
|
20240808,141000,84741610,11840,11840,11840,11840,0
|
|
20240808,140900,84741610,11840,11840,11840,11840,0
|
|
20240808,140800,84741610,11840,11840,11840,11840,1
|
|
20240808,140700,84729770,11840,11840,11840,11840,23
|
|
20240808,140600,84457450,11850,11850,11850,11850,24
|
|
20240808,140500,84173050,11850,11820,11850,11820,126
|
|
20240808,140400,82682980,11820,11820,11820,11820,12
|
|
20240808,140300,82541140,11820,11820,11820,11820,50
|
|
20240808,140200,81950140,11800,11810,11810,11800,37
|
|
20240808,140100,81513340,11810,11810,11810,11810,33
|
|
20240808,140000,81123610,11800,11800,11800,11800,0
|
|
20240808,135900,81123610,11800,11800,11800,11800,1
|
|
20240808,135800,81111810,11810,11810,11810,11810,24
|
|
20240808,135700,80828370,11810,11810,11810,11810,24
|
|
20240808,135600,80544930,11810,11810,11810,11810,26
|
|
20240808,135500,80237870,11850,11780,11850,11780,13
|
|
20240808,135400,80084660,11750,11750,11750,11750,0
|
|
20240808,135300,80084660,11750,11750,11750,11750,0
|
|
20240808,135200,80084660,11750,11750,11750,11750,0
|
|
20240808,135100,80084660,11750,11780,11780,11750,13
|
|
20240808,135000,79931550,11850,11850,11850,11850,0
|
|
20240808,134900,79931550,11850,11750,11850,11750,201
|
|
20240808,134800,77569570,11750,11750,11750,11750,14
|
|
20240808,134700,77405070,11750,11750,11750,11750,113
|
|
20240808,134600,76077320,11750,11750,11750,11750,15
|
|
20240808,134500,75901070,11760,11760,11760,11760,12
|
|
20240808,134400,75759950,11780,11810,11810,11780,314
|
|
20240808,134300,72060640,11820,11820,11820,11820,3
|
|
20240808,134200,72025180,11810,11820,11820,11810,13
|
|
20240808,134100,71871530,11820,11820,11820,11820,3
|
|
20240808,134000,71836070,11820,11820,11820,11820,12
|
|
20240808,133900,71694230,11820,11820,11820,11820,11
|
|
20240808,133800,71564210,11830,11830,11830,11830,12
|
|
20240808,133700,71422250,11830,11830,11830,11820,23
|
|
20240808,133600,71150220,11870,11800,11870,11800,14
|
|
20240808,133500,70984230,11860,11810,11870,11810,197
|
|
20240808,133400,68653910,11870,11870,11870,11760,26
|
|
20240808,133300,68345880,11830,11760,11830,11760,191
|
|
20240808,133200,66087680,11720,11720,11720,11720,0
|
|
20240808,133100,66087680,11720,11720,11720,11720,29
|
|
20240808,133000,65747800,11700,11700,11700,11660,340
|
|
20240808,132900,61772660,11710,11730,11730,11710,185
|
|
20240808,132800,59606070,11730,11740,11740,11730,14
|
|
20240808,132700,59441730,11750,11770,11770,11750,135
|
|
20240808,132600,57854900,11770,11760,11770,11760,15
|
|
20240808,132500,57678380,11750,11760,11760,11750,13
|
|
20240808,132400,57525510,11750,11760,11760,11750,12
|
|
20240808,132300,57384410,11750,11750,11750,11740,11
|
|
20240808,132200,57255180,11740,11740,11740,11740,2
|
|
20240808,132100,57231700,11750,11750,11750,11740,17
|
|
20240808,132000,57031970,11750,11740,11750,11740,14
|
|
20240808,131900,56867490,11750,11740,11750,11740,14
|
|
20240808,131800,56703010,11740,11730,11740,11730,11
|
|
20240808,131700,56573890,11740,11730,11740,11730,4
|
|
20240808,131600,56526960,11740,11730,11740,11730,11
|
|
20240808,131500,56397840,11730,11730,11730,11730,2
|
|
20240808,131400,56374380,11730,11740,11740,11730,22
|
|
20240808,131300,56116120,11740,11730,11740,11730,5
|
|
20240808,131200,56057440,11730,11730,11730,11730,0
|
|
20240808,131100,56057440,11730,11740,11740,11730,26
|
|
20240808,131000,55752220,11730,11740,11740,11730,12
|
|
20240808,130900,55611360,11730,11740,11740,11730,24
|
|
20240808,130800,55329620,11740,11740,11740,11730,14
|
|
20240808,130700,55165290,11730,11730,11730,11730,2
|
|
20240808,130600,55141830,11730,11740,11740,11730,14
|
|
20240808,130500,54977490,11730,11730,11730,11730,2
|
|
20240808,130400,54954030,11730,11730,11730,11730,1
|
|
20240808,130300,54942300,11740,11730,11740,11730,29
|
|
20240808,130200,54601860,11740,11740,11740,11730,13
|
|
20240808,130100,54449260,11740,11730,11740,11730,27
|
|
20240808,130000,54132300,11740,11730,11740,11730,9
|
|
20240808,125900,54026670,11730,11730,11730,11730,2
|
|
20240808,125800,54003210,11740,11730,11740,11730,4
|
|
20240808,125700,53956270,11730,11730,11730,11730,2
|
|
20240808,125600,53932810,11740,11740,11740,11740,17
|
|
20240808,125500,53733230,11760,11760,11760,11760,0
|
|
20240808,125400,53733230,11760,11790,11790,11750,356
|
|
20240808,125300,49546650,11810,11820,11820,11810,46
|
|
20240808,125200,49002960,11820,11820,11820,11820,2
|
|
20240808,125100,48979320,11820,11830,11830,11820,30
|
|
20240808,125000,48624450,11820,11830,11830,11820,14
|
|
20240808,124900,48458850,11820,11830,11830,11820,24
|
|
20240808,124800,48174950,11830,11830,11830,11820,14
|
|
20240808,124700,48009350,11820,11830,11830,11820,14
|
|
20240808,124600,47843750,11820,11830,11830,11820,17
|
|
20240808,124500,47642660,11820,11820,11820,11820,2
|
|
20240808,124400,47619020,11820,11820,11820,11820,2
|
|
20240808,124300,47595380,11830,11820,11830,11820,18
|
|
20240808,124200,47382470,11830,11820,11830,11820,14
|
|
20240808,124100,47216870,11830,11820,11830,11820,29
|
|
20240808,124000,46873820,11830,11820,11830,11820,14
|
|
20240808,123900,46708220,11830,11820,11830,11820,14
|
|
20240808,123800,46542620,11830,11820,11830,11820,3
|
|
20240808,123700,46507140,11820,11820,11820,11820,0
|
|
20240808,123600,46507140,11820,11830,11830,11820,5
|
|
20240808,123500,46448010,11820,11820,11820,11820,2
|
|
20240808,123400,46424370,11820,11830,11830,11820,15
|
|
20240808,123300,46246940,11870,11900,11910,11870,408
|
|
20240808,123200,41401910,11900,11900,11900,11900,2
|
|
20240808,123100,41378110,11900,11910,11910,11900,9
|
|
20240808,123000,41270980,11900,11900,11900,11900,14
|
|
20240808,122900,41104380,11900,11900,11900,11900,24
|
|
20240808,122800,40818780,11900,11890,11900,11890,16
|
|
20240808,122700,40628420,11900,11900,11900,11900,0
|
|
20240808,122600,40628420,11900,11890,11900,11890,40
|
|
20240808,122500,40152450,11890,11880,11890,11880,14
|
|
20240808,122400,39986010,11880,11880,11880,11880,2
|
|
20240808,122300,39962250,11880,11860,11880,11860,17
|
|
20240808,122200,39760450,11860,11850,11860,11850,14
|
|
20240808,122100,39594430,11850,11840,11850,11840,26
|
|
20240808,122000,39286350,11850,11850,11850,11850,5
|
|
20240808,121900,39227100,11840,11850,11850,11840,3
|
|
20240808,121800,39191570,11840,11850,11850,11840,4
|
|
20240808,121700,39144190,11840,11840,11840,11840,3
|
|
20240808,121600,39108670,11850,11850,11850,11840,42
|
|
20240808,121500,38611210,11850,11840,11850,11840,14
|
|
20240808,121400,38445330,11840,11840,11840,11840,5
|
|
20240808,121300,38386130,11840,11840,11840,11830,15
|
|
20240808,121200,38208550,11830,11830,11830,11830,2
|
|
20240808,121100,38184890,11830,11840,11840,11830,12
|
|
20240808,121000,38042820,11830,11830,11830,11830,2
|
|
20240808,120900,38019160,11830,11840,11840,11830,25
|
|
20240808,120800,37723190,11840,11830,11840,11830,4
|
|
20240808,120700,37675850,11840,11830,11840,11830,13
|
|
20240808,120600,37521950,11840,11830,11840,11830,24
|
|
20240808,120500,37237810,11840,11830,11840,11830,14
|
|
20240808,120400,37072070,11840,11830,11840,11830,14
|
|
20240808,120300,36906330,11840,11840,11840,11840,14
|
|
20240808,120200,36740570,11830,11830,11830,11830,3
|
|
20240808,120100,36705080,11820,11830,11830,11820,11
|
|
20240808,120000,36574970,11820,11820,11820,11820,3
|
|
20240808,115900,36539510,11820,11820,11820,11820,2
|
|
20240808,115800,36515870,11830,11820,11830,11820,28
|
|
20240808,115700,36184650,11830,11820,11830,11820,22
|
|
20240808,115600,35924410,11820,11820,11820,11820,15
|
|
20240808,115500,35747110,11810,11810,11810,11810,2
|
|
20240808,115400,35723490,11810,11820,11820,11810,14
|
|
20240808,115300,35558030,11810,11810,11810,11800,15
|
|
20240808,115200,35380900,11800,11800,11810,11800,20
|
|
20240808,115100,35144830,11800,11800,11800,11800,14
|
|
20240808,115000,34979630,11790,11790,11790,11790,2
|
|
20240808,114900,34956050,11790,11790,11790,11790,2
|
|
20240808,114800,34932470,11800,11790,11800,11790,25
|
|
20240808,114700,34637490,11790,11780,11790,11780,3
|
|
20240808,114600,34602140,11800,11790,11800,11790,31
|
|
20240808,114500,34236360,11790,11790,11790,11790,1
|
|
20240808,114400,34224570,11780,11780,11780,11780,1
|
|
20240808,114300,34212790,11780,11780,11790,11780,7
|
|
20240808,114200,34130300,11770,11770,11770,11770,7
|
|
20240808,114100,34047910,11770,11780,11780,11770,5
|
|
20240808,114000,33989030,11780,11780,11780,11780,12
|
|
20240808,113900,33847670,11780,11800,11800,11780,213
|
|
20240808,113800,31336290,11800,11800,11800,11800,2
|
|
20240808,113700,31312690,11790,11790,11790,11790,0
|
|
20240808,113600,31312690,11790,11790,11790,11790,12
|
|
20240808,113500,31171210,11790,11840,11840,11790,570
|
|
20240808,113400,24434260,11840,11840,11840,11840,0
|
|
20240808,113300,24434260,11840,11880,11880,11840,165
|
|
20240808,113200,22478620,11880,11880,11880,11880,12
|
|
20240808,113100,22336060,11880,11890,11890,11880,16
|
|
20240808,113000,22145950,11880,11880,11880,11880,0
|
|
20240808,112900,22145950,11880,11890,11890,11880,15
|
|
20240808,112800,21967630,11890,11890,11890,11890,12
|
|
20240808,112700,21824950,11890,11890,11890,11890,53
|
|
20240808,112600,21194780,11900,11910,11910,11900,17
|
|
20240808,112500,20992320,11900,11900,11910,11900,37
|
|
20240808,112400,20551970,11900,11900,11900,11900,5
|
|
20240808,112300,20492470,11900,11900,11900,11900,44
|
|
20240808,112200,19968870,11900,11900,11900,11900,0
|
|
20240808,112100,19968870,11900,11900,11900,11890,17
|
|
20240808,112000,19766590,11900,11900,11900,11900,11
|
|
20240808,111900,19635690,11900,11890,11900,11890,15
|
|
20240808,111800,19457220,11900,11890,11900,11890,3
|
|
20240808,111700,19421530,11890,11890,11890,11890,44
|
|
20240808,111600,18898370,11890,11890,11890,11890,3
|
|
20240808,111500,18862700,11880,11890,11890,11880,14
|
|
20240808,111400,18696260,11890,11890,11890,11890,12
|
|
20240808,111300,18553580,11880,11880,11880,11880,3
|
|
20240808,111200,18517940,11890,11880,11890,11880,22
|
|
20240808,111100,18256460,11880,11880,11880,11880,15
|
|
20240808,111000,18078260,11880,11880,11880,11880,9
|
|
20240808,110900,17971340,11850,11850,11850,11850,3
|
|
20240808,110800,17935790,11880,11880,11880,11880,24
|
|
20240808,110700,17650670,11880,11880,11880,11880,12
|
|
20240808,110600,17508110,11850,11850,11850,11850,32
|
|
20240808,110500,17128910,11850,11850,11850,11850,12
|
|
20240808,110400,16986710,11840,11840,11840,11840,0
|
|
20240808,110300,16986710,11840,11840,11840,11840,0
|
|
20240808,110200,16986710,11840,11840,11840,11840,5
|
|
20240808,110100,16927510,11840,11830,11840,11830,11
|
|
20240808,110000,16797290,11830,11830,11840,11830,13
|
|
20240808,105900,16643390,11840,11850,11850,11840,37
|
|
20240808,105800,16205070,11850,11850,11850,11850,22
|
|
20240808,105700,15944370,11840,11740,11840,11740,419
|
|
20240808,105600,11010720,11730,11730,11730,11730,11
|
|
20240808,105500,10881690,11710,11680,11710,11680,9
|
|
20240808,105400,10776330,11690,11690,11690,11690,0
|
|
20240808,105300,10776330,11690,11690,11690,11690,247
|
|
20240808,105200,7888900,11680,11680,11680,11670,186
|
|
20240808,105100,5716430,11660,11660,11660,11660,0
|
|
20240808,105000,5716430,11660,11660,11660,11660,0
|
|
20240808,104900,5716430,11660,11670,11670,11660,56
|
|
20240808,104800,5063230,11680,11680,11680,11680,24
|
|
20240808,104700,4782910,11680,11680,11680,11680,11
|
|
20240808,104600,4654430,11670,11670,11670,11670,0
|
|
20240808,104500,4654430,11670,11670,11670,11670,0
|
|
20240808,104400,4654430,11670,11670,11670,11670,0
|
|
20240808,104300,4654430,11670,11670,11670,11670,1
|
|
20240808,104200,4642760,11670,11670,11670,11670,12
|
|
20240808,104100,4502720,11670,11670,11670,11670,12
|
|
20240808,104000,4362680,11670,11670,11670,11670,12
|
|
20240808,103900,4222640,11670,11670,11670,11670,12
|
|
20240808,103800,4082600,11660,11660,11660,11660,0
|
|
20240808,103700,4082600,11660,11660,11660,11660,0
|
|
20240808,103600,4082600,11660,11660,11660,11660,0
|
|
20240808,103500,4082600,11660,11660,11660,11660,1
|
|
20240808,103400,4070940,11660,11660,11660,11660,0
|
|
20240808,103300,4070940,11660,11660,11660,11660,0
|
|
20240808,103200,4070940,11660,11660,11660,11660,0
|
|
20240808,103100,4070940,11660,11660,11660,11660,0
|
|
20240808,103000,4070940,11660,11660,11660,11660,0
|
|
20240808,102900,4070940,11660,11660,11660,11660,0
|
|
20240808,102800,4070940,11660,11660,11660,11660,0
|
|
20240808,102700,4070940,11660,11660,11660,11660,1
|
|
20240808,102600,4059280,11660,11660,11660,11660,1
|
|
20240808,102500,4047620,11660,11660,11660,11660,0
|
|
20240808,102400,4047620,11660,11660,11660,11660,0
|
|
20240808,102300,4047620,11660,11660,11660,11660,0
|
|
20240808,102200,4047620,11660,11660,11660,11660,0
|
|
20240808,102100,4047620,11660,11660,11660,11660,0
|
|
20240808,102000,4047620,11660,11660,11660,11660,0
|
|
20240808,101900,4047620,11660,11660,11660,11660,0
|
|
20240808,101800,4047620,11660,11660,11660,11660,1
|
|
20240808,101700,4035960,11670,11670,11670,11670,0
|
|
20240808,101600,4035960,11670,11670,11670,11670,1
|
|
20240808,101500,4024290,11660,11660,11660,11660,0
|
|
20240808,101400,4024290,11660,11660,11660,11660,0
|
|
20240808,101300,4024290,11660,11660,11660,11660,0
|
|
20240808,101200,4024290,11660,11660,11660,11660,0
|
|
20240808,101100,4024290,11660,11660,11660,11660,0
|
|
20240808,101000,4024290,11660,11660,11660,11660,0
|
|
20240808,100900,4024290,11660,11660,11660,11660,1
|
|
20240808,100800,4012630,11660,11660,11660,11660,0
|
|
20240808,100700,4012630,11660,11660,11660,11660,0
|
|
20240808,100600,4012630,11660,11660,11660,11660,0
|
|
20240808,100500,4012630,11660,11660,11660,11660,0
|
|
20240808,100400,4012630,11660,11660,11660,11660,0
|
|
20240808,100300,4012630,11660,11660,11660,11660,0
|
|
20240808,100200,4012630,11660,11660,11660,11660,0
|
|
20240808,100100,4012630,11660,11660,11660,11660,0
|
|
20240808,100000,4012630,11660,11660,11660,11660,0
|
|
20240808,095900,4012630,11660,11660,11660,11660,0
|
|
20240808,095800,4012630,11660,11660,11660,11660,0
|
|
20240808,095700,4012630,11660,11660,11660,11660,0
|
|
20240808,095600,4012630,11660,11660,11660,11660,0
|
|
20240808,095500,4012630,11660,11660,11660,11660,0
|
|
20240808,095400,4012630,11660,11660,11660,11660,0
|
|
20240808,095300,4012630,11660,11690,11690,11660,2
|
|
20240808,095200,3989280,11690,11690,11690,11690,0
|
|
20240808,095100,3989280,11690,11690,11690,11690,1
|
|
20240808,095000,3977590,11690,11690,11690,11690,1
|
|
20240808,094900,3965900,11660,11660,11660,11660,0
|
|
20240808,094800,3965900,11660,11660,11660,11660,0
|
|
20240808,094700,3965900,11660,11660,11660,11660,0
|
|
20240808,094600,3965900,11660,11660,11660,11660,0
|
|
20240808,094500,3965900,11660,11660,11660,11660,0
|
|
20240808,094400,3965900,11660,11660,11660,11660,0
|
|
20240808,094300,3965900,11660,11660,11660,11660,0
|
|
20240808,094200,3965900,11660,11680,11680,11660,134
|
|
20240808,094100,2403360,11700,11700,11700,11700,0
|
|
20240808,094000,2403360,11700,11700,11700,11700,41
|
|
20240808,093900,1923660,11700,11700,11700,11700,0
|
|
20240808,093800,1923660,11700,11700,11700,11700,0
|
|
20240808,093700,1923660,11700,11700,11700,11700,0
|
|
20240808,093600,1923660,11700,11700,11700,11700,0
|
|
20240808,093500,1923660,11700,11700,11700,11700,0
|
|
20240808,093400,1923660,11700,11700,11700,11700,1
|
|
20240808,093300,1911960,11700,11700,11700,11700,2
|
|
20240808,093200,1888560,11710,11710,11710,11710,0
|
|
20240808,093100,1888560,11710,11710,11710,11710,0
|
|
20240808,093000,1888560,11710,11720,11720,11710,92
|
|
20240808,092900,810540,11710,11710,11710,11710,0
|
|
20240808,092800,810540,11710,11710,11710,11710,0
|
|
20240808,092700,810540,11710,11710,11710,11710,0
|
|
20240808,092600,810540,11710,11710,11710,11710,0
|
|
20240808,092500,810540,11710,11710,11710,11710,1
|
|
20240808,092400,798830,11730,11730,11730,11730,0
|
|
20240808,092300,798830,11730,11730,11730,11730,0
|
|
20240808,092200,798830,11730,11730,11730,11730,0
|
|
20240808,092100,798830,11730,11730,11730,11730,1
|
|
20240808,092000,787100,11730,11730,11730,11730,12
|
|
20240808,091900,646340,11740,11740,11740,11740,16
|
|
20240808,091800,458500,11740,11740,11740,11740,0
|
|
20240808,091700,458500,11740,11740,11740,11740,0
|
|
20240808,091600,458500,11740,11740,11740,11740,0
|
|
20240808,091500,458500,11740,11740,11740,11740,1
|
|
20240808,091400,446760,11760,11760,11760,11760,0
|
|
20240808,091300,446760,11760,11760,11760,11760,3
|
|
20240808,091200,411480,11740,11740,11740,11740,0
|
|
20240808,091100,411480,11740,11740,11740,11740,0
|
|
20240808,091000,411480,11740,11740,11740,11740,0
|
|
20240808,090900,411480,11740,11740,11740,11740,0
|
|
20240808,090800,411480,11740,11740,11740,11740,5
|
|
20240808,090700,352780,11740,11740,11740,11740,0
|
|
20240808,090600,352780,11740,11760,11760,11740,2
|
|
20240808,090500,329280,11760,11760,11760,11760,0
|
|
20240808,090400,329280,11760,11760,11760,11760,1
|
|
20240808,090300,317520,11760,11760,11760,11760,8
|
|
20240808,090200,223440,11760,11760,11760,11760,0
|
|
20240808,090100,223440,11760,11760,11760,11760,0
|
|
20240808,090000,223440,11760,11760,11760,11760,19
|