666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,200200,1770579700,10960,10960,10960,10960,0
|
|
20240823,200100,1770579700,10960,10960,10960,10960,0
|
|
20240823,200000,1770579700,10960,10960,10960,10960,0
|
|
20240823,195900,1770579700,10960,10960,10960,10960,0
|
|
20240823,195800,1770579700,10960,10960,10960,10960,0
|
|
20240823,195700,1770579700,10960,10960,10960,10960,0
|
|
20240823,195600,1770579700,10960,10960,10960,10960,0
|
|
20240823,195500,1770579700,10960,10960,10960,10960,0
|
|
20240823,195400,1770579700,10960,10960,10960,10960,0
|
|
20240823,195300,1770579700,10960,10960,10960,10960,0
|
|
20240823,195200,1770579700,10960,10960,10960,10960,0
|
|
20240823,195100,1770579700,10960,10960,10960,10960,0
|
|
20240823,195000,1770579700,10960,10960,10960,10960,0
|
|
20240823,194900,1770579700,10960,10960,10960,10960,0
|
|
20240823,194800,1770579700,10960,10960,10960,10960,0
|
|
20240823,194700,1770579700,10960,10960,10960,10960,0
|
|
20240823,194600,1770579700,10960,10960,10960,10960,0
|
|
20240823,194500,1770579700,10960,10960,10960,10960,0
|
|
20240823,194400,1770579700,10960,10960,10960,10960,0
|
|
20240823,194300,1770579700,10960,10960,10960,10960,0
|
|
20240823,194200,1770579700,10960,10960,10960,10960,0
|
|
20240823,194100,1770579700,10960,10960,10960,10960,0
|
|
20240823,194000,1770579700,10960,10960,10960,10960,0
|
|
20240823,193900,1770579700,10960,10960,10960,10960,0
|
|
20240823,193800,1770579700,10960,10960,10960,10960,0
|
|
20240823,193700,1770579700,10960,10960,10960,10960,0
|
|
20240823,193600,1770579700,10960,10960,10960,10960,0
|
|
20240823,193500,1770579700,10960,10960,10960,10960,0
|
|
20240823,193400,1770579700,10960,10960,10960,10960,0
|
|
20240823,193300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,193200,1770579700,10960,10960,10960,10960,0
|
|
20240823,193100,1770579700,10960,10960,10960,10960,0
|
|
20240823,193000,1770579700,10960,10960,10960,10960,0
|
|
20240823,192900,1770579700,10960,10960,10960,10960,0
|
|
20240823,192800,1770579700,10960,10960,10960,10960,0
|
|
20240823,192700,1770579700,10960,10960,10960,10960,0
|
|
20240823,192600,1770579700,10960,10960,10960,10960,0
|
|
20240823,192500,1770579700,10960,10960,10960,10960,0
|
|
20240823,192400,1770579700,10960,10960,10960,10960,0
|
|
20240823,192300,1770579700,10960,10960,10960,10960,0
|
|
20240823,192200,1770579700,10960,10960,10960,10960,0
|
|
20240823,192100,1770579700,10960,10960,10960,10960,0
|
|
20240823,192000,1770579700,10960,10960,10960,10960,0
|
|
20240823,191900,1770579700,10960,10960,10960,10960,0
|
|
20240823,191800,1770579700,10960,10960,10960,10960,0
|
|
20240823,191700,1770579700,10960,10960,10960,10960,0
|
|
20240823,191600,1770579700,10960,10960,10960,10960,0
|
|
20240823,191500,1770579700,10960,10960,10960,10960,0
|
|
20240823,191400,1770579700,10960,10960,10960,10960,0
|
|
20240823,191300,1770579700,10960,10960,10960,10960,0
|
|
20240823,191200,1770579700,10960,10960,10960,10960,0
|
|
20240823,191100,1770579700,10960,10960,10960,10960,0
|
|
20240823,191000,1770579700,10960,10960,10960,10960,0
|
|
20240823,190900,1770579700,10960,10960,10960,10960,0
|
|
20240823,190800,1770579700,10960,10960,10960,10960,0
|
|
20240823,190700,1770579700,10960,10960,10960,10960,0
|
|
20240823,190600,1770579700,10960,10960,10960,10960,0
|
|
20240823,190500,1770579700,10960,10960,10960,10960,0
|
|
20240823,190400,1770579700,10960,10960,10960,10960,0
|
|
20240823,190300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,190200,1770579700,10960,10960,10960,10960,0
|
|
20240823,190100,1770579700,10960,10960,10960,10960,0
|
|
20240823,190000,1770579700,10960,10960,10960,10960,0
|
|
20240823,185900,1770579700,10960,10960,10960,10960,0
|
|
20240823,185800,1770579700,10960,10960,10960,10960,0
|
|
20240823,185700,1770579700,10960,10960,10960,10960,0
|
|
20240823,185600,1770579700,10960,10960,10960,10960,0
|
|
20240823,185500,1770579700,10960,10960,10960,10960,0
|
|
20240823,185400,1770579700,10960,10960,10960,10960,0
|
|
20240823,185300,1770579700,10960,10960,10960,10960,0
|
|
20240823,185200,1770579700,10960,10960,10960,10960,0
|
|
20240823,185100,1770579700,10960,10960,10960,10960,0
|
|
20240823,185000,1770579700,10960,10960,10960,10960,0
|
|
20240823,184900,1770579700,10960,10960,10960,10960,0
|
|
20240823,184800,1770579700,10960,10960,10960,10960,0
|
|
20240823,184700,1770579700,10960,10960,10960,10960,0
|
|
20240823,184600,1770579700,10960,10960,10960,10960,0
|
|
20240823,184500,1770579700,10960,10960,10960,10960,0
|
|
20240823,184400,1770579700,10960,10960,10960,10960,0
|
|
20240823,184300,1770579700,10960,10960,10960,10960,0
|
|
20240823,184200,1770579700,10960,10960,10960,10960,0
|
|
20240823,184100,1770579700,10960,10960,10960,10960,0
|
|
20240823,184000,1770579700,10960,10960,10960,10960,0
|
|
20240823,183900,1770579700,10960,10960,10960,10960,0
|
|
20240823,183800,1770579700,10960,10960,10960,10960,0
|
|
20240823,183700,1770579700,10960,10960,10960,10960,0
|
|
20240823,183600,1770579700,10960,10960,10960,10960,0
|
|
20240823,183500,1770579700,10960,10960,10960,10960,0
|
|
20240823,183400,1770579700,10960,10960,10960,10960,0
|
|
20240823,183300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,183200,1770579700,10960,10960,10960,10960,0
|
|
20240823,183100,1770579700,10960,10960,10960,10960,0
|
|
20240823,183000,1770579700,10960,10960,10960,10960,0
|
|
20240823,182900,1770579700,10960,10960,10960,10960,0
|
|
20240823,182800,1770579700,10960,10960,10960,10960,0
|
|
20240823,182700,1770579700,10960,10960,10960,10960,0
|
|
20240823,182600,1770579700,10960,10960,10960,10960,0
|
|
20240823,182500,1770579700,10960,10960,10960,10960,0
|
|
20240823,182400,1770579700,10960,10960,10960,10960,0
|
|
20240823,182300,1770579700,10960,10960,10960,10960,0
|
|
20240823,182200,1770579700,10960,10960,10960,10960,0
|
|
20240823,182100,1770579700,10960,10960,10960,10960,0
|
|
20240823,182000,1770579700,10960,10960,10960,10960,0
|
|
20240823,181900,1770579700,10960,10960,10960,10960,0
|
|
20240823,181800,1770579700,10960,10960,10960,10960,0
|
|
20240823,181700,1770579700,10960,10960,10960,10960,0
|
|
20240823,181600,1770579700,10960,10960,10960,10960,0
|
|
20240823,181500,1770579700,10960,10960,10960,10960,0
|
|
20240823,181400,1770579700,10960,10960,10960,10960,0
|
|
20240823,181300,1770579700,10960,10960,10960,10960,0
|
|
20240823,181200,1770579700,10960,10960,10960,10960,0
|
|
20240823,181100,1770579700,10960,10960,10960,10960,0
|
|
20240823,181000,1770579700,10960,10960,10960,10960,0
|
|
20240823,180900,1770579700,10960,10960,10960,10960,0
|
|
20240823,180800,1770579700,10960,10960,10960,10960,0
|
|
20240823,180700,1770579700,10960,10960,10960,10960,0
|
|
20240823,180600,1770579700,10960,10960,10960,10960,0
|
|
20240823,180500,1770579700,10960,10960,10960,10960,0
|
|
20240823,180400,1770579700,10960,10960,10960,10960,0
|
|
20240823,180300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,180200,1770579700,10960,10960,10960,10960,0
|
|
20240823,180100,1770579700,10960,10960,10960,10960,0
|
|
20240823,180000,1770579700,10960,10960,10960,10960,0
|
|
20240823,175900,1770579700,10960,10960,10960,10960,0
|
|
20240823,175800,1770579700,10960,10960,10960,10960,0
|
|
20240823,175700,1770579700,10960,10960,10960,10960,0
|
|
20240823,175600,1770579700,10960,10960,10960,10960,0
|
|
20240823,175500,1770579700,10960,10960,10960,10960,0
|
|
20240823,175400,1770579700,10960,10960,10960,10960,0
|
|
20240823,175300,1770579700,10960,10960,10960,10960,0
|
|
20240823,175200,1770579700,10960,10960,10960,10960,0
|
|
20240823,175100,1770579700,10960,10960,10960,10960,0
|
|
20240823,175000,1770579700,10960,10960,10960,10960,0
|
|
20240823,174900,1770579700,10960,10960,10960,10960,0
|
|
20240823,174800,1770579700,10960,10960,10960,10960,0
|
|
20240823,174700,1770579700,10960,10960,10960,10960,0
|
|
20240823,174600,1770579700,10960,10960,10960,10960,0
|
|
20240823,174500,1770579700,10960,10960,10960,10960,0
|
|
20240823,174400,1770579700,10960,10960,10960,10960,0
|
|
20240823,174300,1770579700,10960,10960,10960,10960,0
|
|
20240823,174200,1770579700,10960,10960,10960,10960,0
|
|
20240823,174100,1770579700,10960,10960,10960,10960,0
|
|
20240823,174000,1770579700,10960,10960,10960,10960,0
|
|
20240823,173900,1770579700,10960,10960,10960,10960,0
|
|
20240823,173800,1770579700,10960,10960,10960,10960,0
|
|
20240823,173700,1770579700,10960,10960,10960,10960,0
|
|
20240823,173600,1770579700,10960,10960,10960,10960,0
|
|
20240823,173500,1770579700,10960,10960,10960,10960,0
|
|
20240823,173400,1770579700,10960,10960,10960,10960,0
|
|
20240823,173300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,173200,1770579700,10960,10960,10960,10960,0
|
|
20240823,173100,1770579700,10960,10960,10960,10960,0
|
|
20240823,173000,1770579700,10960,10960,10960,10960,0
|
|
20240823,172900,1770579700,10960,10960,10960,10960,0
|
|
20240823,172800,1770579700,10960,10960,10960,10960,0
|
|
20240823,172700,1770579700,10960,10960,10960,10960,0
|
|
20240823,172600,1770579700,10960,10960,10960,10960,0
|
|
20240823,172500,1770579700,10960,10960,10960,10960,0
|
|
20240823,172400,1770579700,10960,10960,10960,10960,0
|
|
20240823,172300,1770579700,10960,10960,10960,10960,0
|
|
20240823,172200,1770579700,10960,10960,10960,10960,0
|
|
20240823,172100,1770579700,10960,10960,10960,10960,0
|
|
20240823,172000,1770579700,10960,10960,10960,10960,0
|
|
20240823,171900,1770579700,10960,10960,10960,10960,0
|
|
20240823,171800,1770579700,10960,10960,10960,10960,0
|
|
20240823,171700,1770579700,10960,10960,10960,10960,0
|
|
20240823,171600,1770579700,10960,10960,10960,10960,0
|
|
20240823,171500,1770579700,10960,10960,10960,10960,0
|
|
20240823,171400,1770579700,10960,10960,10960,10960,0
|
|
20240823,171300,1770579700,10960,10960,10960,10960,0
|
|
20240823,171200,1770579700,10960,10960,10960,10960,0
|
|
20240823,171100,1770579700,10960,10960,10960,10960,0
|
|
20240823,171000,1770579700,10960,10960,10960,10960,0
|
|
20240823,170900,1770579700,10960,10960,10960,10960,0
|
|
20240823,170800,1770579700,10960,10960,10960,10960,0
|
|
20240823,170700,1770579700,10960,10960,10960,10960,0
|
|
20240823,170600,1770579700,10960,10960,10960,10960,0
|
|
20240823,170500,1770579700,10960,10960,10960,10960,0
|
|
20240823,170400,1770579700,10960,10960,10960,10960,0
|
|
20240823,170300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,170200,1770579700,10960,10960,10960,10960,0
|
|
20240823,170100,1770579700,10960,10960,10960,10960,0
|
|
20240823,170000,1770579700,10960,10960,10960,10960,0
|
|
20240823,165900,1770579700,10960,10960,10960,10960,0
|
|
20240823,165800,1770579700,10960,10960,10960,10960,0
|
|
20240823,165700,1770579700,10960,10960,10960,10960,0
|
|
20240823,165600,1770579700,10960,10960,10960,10960,0
|
|
20240823,165500,1770579700,10960,10960,10960,10960,0
|
|
20240823,165400,1770579700,10960,10960,10960,10960,0
|
|
20240823,165300,1770579700,10960,10960,10960,10960,0
|
|
20240823,165200,1770579700,10960,10960,10960,10960,0
|
|
20240823,165100,1770579700,10960,10960,10960,10960,0
|
|
20240823,165000,1770579700,10960,10960,10960,10960,0
|
|
20240823,164900,1770579700,10960,10960,10960,10960,0
|
|
20240823,164800,1770579700,10960,10960,10960,10960,0
|
|
20240823,164700,1770579700,10960,10960,10960,10960,0
|
|
20240823,164600,1770579700,10960,10960,10960,10960,0
|
|
20240823,164500,1770579700,10960,10960,10960,10960,0
|
|
20240823,164400,1770579700,10960,10960,10960,10960,0
|
|
20240823,164300,1770579700,10960,10960,10960,10960,0
|
|
20240823,164200,1770579700,10960,10960,10960,10960,0
|
|
20240823,164100,1770579700,10960,10960,10960,10960,0
|
|
20240823,164000,1770579700,10960,10960,10960,10960,0
|
|
20240823,163900,1770579700,10960,10960,10960,10960,0
|
|
20240823,163800,1770579700,10960,10960,10960,10960,0
|
|
20240823,163700,1770579700,10960,10960,10960,10960,0
|
|
20240823,163600,1770579700,10960,10960,10960,10960,0
|
|
20240823,163500,1770579700,10960,10960,10960,10960,0
|
|
20240823,163400,1770579700,10960,10960,10960,10960,0
|
|
20240823,163300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,163200,1770579700,10960,10960,10960,10960,0
|
|
20240823,163100,1770579700,10960,10960,10960,10960,0
|
|
20240823,163000,1770579700,10960,10960,10960,10960,0
|
|
20240823,162900,1770579700,10960,10960,10960,10960,0
|
|
20240823,162800,1770579700,10960,10960,10960,10960,0
|
|
20240823,162700,1770579700,10960,10960,10960,10960,0
|
|
20240823,162600,1770579700,10960,10960,10960,10960,0
|
|
20240823,162500,1770579700,10960,10960,10960,10960,0
|
|
20240823,162400,1770579700,10960,10960,10960,10960,0
|
|
20240823,162300,1770579700,10960,10960,10960,10960,0
|
|
20240823,162200,1770579700,10960,10960,10960,10960,0
|
|
20240823,162100,1770579700,10960,10960,10960,10960,0
|
|
20240823,162000,1770579700,10960,10960,10960,10960,0
|
|
20240823,161900,1770579700,10960,10960,10960,10960,0
|
|
20240823,161800,1770579700,10960,10960,10960,10960,0
|
|
20240823,161700,1770579700,10960,10960,10960,10960,0
|
|
20240823,161600,1770579700,10960,10960,10960,10960,0
|
|
20240823,161500,1770579700,10960,10960,10960,10960,0
|
|
20240823,161400,1770579700,10960,10960,10960,10960,0
|
|
20240823,161300,1770579700,10960,10960,10960,10960,0
|
|
20240823,161200,1770579700,10960,10960,10960,10960,0
|
|
20240823,161100,1770579700,10960,10960,10960,10960,0
|
|
20240823,161000,1770579700,10960,10960,10960,10960,0
|
|
20240823,160900,1770579700,10960,10960,10960,10960,0
|
|
20240823,160800,1770579700,10960,10960,10960,10960,0
|
|
20240823,160700,1770579700,10960,10960,10960,10960,0
|
|
20240823,160600,1770579700,10960,10960,10960,10960,0
|
|
20240823,160500,1770579700,10960,10960,10960,10960,0
|
|
20240823,160400,1770579700,10960,10960,10960,10960,0
|
|
20240823,160300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,160200,1770579700,10960,10960,10960,10960,0
|
|
20240823,160100,1770579700,10960,10960,10960,10960,0
|
|
20240823,160000,1770579700,10960,10960,10960,10960,0
|
|
20240823,155900,1770579700,10960,10960,10960,10960,0
|
|
20240823,155800,1770579700,10960,10960,10960,10960,0
|
|
20240823,155700,1770579700,10960,10960,10960,10960,0
|
|
20240823,155600,1770579700,10960,10960,10960,10960,0
|
|
20240823,155500,1770579700,10960,10960,10960,10960,0
|
|
20240823,155400,1770579700,10960,10960,10960,10960,0
|
|
20240823,155300,1770579700,10960,10960,10960,10960,0
|
|
20240823,155200,1770579700,10960,10960,10960,10960,0
|
|
20240823,155100,1770579700,10960,10960,10960,10960,0
|
|
20240823,155000,1770579700,10960,10960,10960,10960,0
|
|
20240823,154900,1770579700,10960,10960,10960,10960,0
|
|
20240823,154800,1770579700,10960,10960,10960,10960,0
|
|
20240823,154700,1770579700,10960,10960,10960,10960,0
|
|
20240823,154600,1770579700,10960,10960,10960,10960,0
|
|
20240823,154500,1770579700,10960,10960,10960,10960,0
|
|
20240823,154400,1770579700,10960,10960,10960,10960,0
|
|
20240823,154300,1770579700,10960,10960,10960,10960,0
|
|
20240823,154200,1770579700,10960,10960,10960,10960,0
|
|
20240823,154100,1770579700,10960,10960,10960,10960,0
|
|
20240823,154000,1770579700,10960,10960,10960,10960,0
|
|
20240823,153900,1770579700,10960,10960,10960,10960,0
|
|
20240823,153800,1770579700,10960,10960,10960,10960,0
|
|
20240823,153700,1770579700,10960,10960,10960,10960,0
|
|
20240823,153600,1770579700,10960,10960,10960,10960,0
|
|
20240823,153500,1770579700,10960,10960,10960,10960,0
|
|
20240823,153400,1770579700,10960,10960,10960,10960,0
|
|
20240823,153300,1770579700,10960,10960,10960,10960,7567
|
|
20240823,153200,1770579700,10960,10960,10960,10960,0
|
|
20240823,153100,1770579700,10960,10960,10960,10960,0
|
|
20240823,153000,1770579700,10960,10960,10960,10960,7567
|
|
20240823,152900,1687645380,10980,10980,10980,10980,0
|
|
20240823,152800,1687645380,10980,10980,10980,10980,0
|
|
20240823,152700,1687645380,10980,10980,10980,10980,0
|
|
20240823,152600,1687645380,10980,10980,10980,10980,0
|
|
20240823,152500,1687645380,10980,10980,10980,10980,0
|
|
20240823,152400,1687645380,10980,10980,10980,10980,0
|
|
20240823,152300,1687645380,10980,10980,10980,10980,0
|
|
20240823,152200,1687645380,10980,10980,10980,10980,0
|
|
20240823,152100,1687645380,10980,10980,10980,10980,0
|
|
20240823,152000,1687645380,10980,10980,10980,10980,0
|
|
20240823,151900,1687645380,10980,10970,10980,10970,210
|
|
20240823,151800,1685340480,10970,10980,10980,10970,723
|
|
20240823,151700,1677407940,10980,10970,10980,10960,516
|
|
20240823,151600,1671748500,10970,10970,10970,10960,745
|
|
20240823,151500,1663576410,10970,10980,10980,10970,897
|
|
20240823,151400,1653736190,10970,10980,10980,10960,738
|
|
20240823,151300,1645641180,10970,10980,10980,10970,338
|
|
20240823,151200,1641933150,10970,10970,10980,10970,529
|
|
20240823,151100,1636129900,10970,10970,10980,10970,2563
|
|
20240823,151000,1608008670,10970,10970,10980,10970,215
|
|
20240823,150900,1605649990,10970,11000,11000,10970,2171
|
|
20240823,150800,1581825540,10990,10980,10990,10980,656
|
|
20240823,150700,1574617600,10980,10990,10990,10980,107
|
|
20240823,150600,1573442360,10990,10990,11000,10990,156
|
|
20240823,150500,1571727760,10990,10990,11000,10990,568
|
|
20240823,150400,1565485250,11000,11000,11000,10990,563
|
|
20240823,150300,1559292750,11000,10990,11000,10990,151
|
|
20240823,150200,1557632190,11000,11000,11000,11000,15
|
|
20240823,150100,1557467190,11000,11000,11000,11000,100
|
|
20240823,150000,1556367190,11000,11000,11010,11000,495
|
|
20240823,145900,1550922150,11000,11010,11010,11000,26
|
|
20240823,145800,1550635990,11000,11010,11010,11000,17
|
|
20240823,145700,1550448860,11010,11010,11010,11010,57
|
|
20240823,145600,1549821290,11000,11020,11020,11000,662
|
|
20240823,145500,1542532950,11030,11030,11030,11020,641
|
|
20240823,145400,1535468940,11020,11020,11020,11010,1032
|
|
20240823,145300,1524096460,11010,11020,11020,11010,24
|
|
20240823,145200,1523832060,11020,11020,11020,11020,13
|
|
20240823,145100,1523688800,11020,11010,11020,11010,328
|
|
20240823,145000,1520077510,11000,11010,11010,11000,69
|
|
20240823,144900,1519318370,11010,11020,11020,11010,19
|
|
20240823,144800,1519109130,11010,11010,11020,11010,292
|
|
20240823,144700,1515894050,11020,11020,11020,11010,19
|
|
20240823,144600,1515684700,11020,11020,11020,11020,26
|
|
20240823,144500,1515398180,11020,11020,11020,11020,15
|
|
20240823,144400,1515232880,11020,11010,11020,11010,28
|
|
20240823,144300,1514924480,11020,11020,11020,11020,16
|
|
20240823,144200,1514748160,11020,11030,11030,11020,110
|
|
20240823,144100,1513535850,11030,11030,11030,11030,18
|
|
20240823,144000,1513337310,11030,11030,11030,11030,15
|
|
20240823,143900,1513171860,11020,11030,11030,11020,112
|
|
20240823,143800,1511936510,11030,11020,11030,11020,52
|
|
20240823,143700,1511363350,11020,11020,11030,11020,93
|
|
20240823,143600,1510338150,11030,11030,11030,11020,622
|
|
20240823,143500,1503478530,11030,11020,11030,11020,192
|
|
20240823,143400,1501362550,11020,11020,11020,11020,36
|
|
20240823,143300,1500965830,11020,11020,11020,11020,31
|
|
20240823,143200,1500624210,11020,11010,11020,11010,435
|
|
20240823,143100,1495832820,11000,11010,11010,11000,32
|
|
20240823,143000,1495480590,11010,11000,11010,11000,703
|
|
20240823,142900,1487746940,10990,10990,10990,10990,1294
|
|
20240823,142800,1473525880,10980,10980,10980,10980,715
|
|
20240823,142700,1465675180,10980,10980,10980,10980,523
|
|
20240823,142600,1459932640,10970,10990,10990,10970,2564
|
|
20240823,142500,1431781350,10990,10990,10990,10990,10
|
|
20240823,142400,1431671450,10990,10990,10990,10990,4
|
|
20240823,142300,1431627490,10990,10990,10990,10990,4
|
|
20240823,142200,1431583530,10990,10990,10990,10990,14
|
|
20240823,142100,1431429670,10990,10990,10990,10990,28
|
|
20240823,142000,1431121950,10990,10990,10990,10990,31
|
|
20240823,141900,1430781260,10990,10990,10990,10990,21
|
|
20240823,141800,1430550470,10980,10990,10990,10980,24
|
|
20240823,141700,1430286750,10990,10990,10990,10990,15
|
|
20240823,141600,1430121900,10990,10990,10990,10990,4
|
|
20240823,141500,1430077940,10990,10980,10990,10980,6
|
|
20240823,141400,1430012010,10990,10970,10990,10970,186
|
|
20240823,141300,1427971510,10990,10980,10990,10980,6
|
|
20240823,141200,1427905590,10990,10980,10990,10980,206
|
|
20240823,141100,1425643670,10980,10980,10980,10980,9
|
|
20240823,141000,1425544850,10980,10980,10980,10980,4
|
|
20240823,140900,1425500930,10980,10980,10980,10980,51
|
|
20240823,140800,1424940950,10980,10980,10980,10980,1
|
|
20240823,140700,1424929970,10970,10970,10970,10970,50
|
|
20240823,140600,1424381470,10970,10980,10980,10970,202
|
|
20240823,140500,1422165510,10980,10990,10990,10980,192
|
|
20240823,140400,1420057000,11000,11000,11000,11000,4
|
|
20240823,140300,1420013000,11000,11000,11000,11000,1
|
|
20240823,140200,1420002000,10990,10990,10990,10990,24
|
|
20240823,140100,1419738240,11000,10980,11000,10970,1498
|
|
20240823,140000,1403286250,10980,10980,10980,10980,21
|
|
20240823,135900,1403055670,10980,10990,10990,10980,1715
|
|
20240823,135800,1384224590,10980,10980,10980,10980,1
|
|
20240823,135700,1384213610,10990,11000,11000,10990,829
|
|
20240823,135600,1375102890,10990,10990,10990,10990,0
|
|
20240823,135500,1375102890,10990,11000,11000,10990,713
|
|
20240823,135400,1367267010,11000,11000,11000,10990,3163
|
|
20240823,135300,1332500850,11000,11000,11000,11000,85
|
|
20240823,135200,1331565850,11000,11000,11000,11000,318
|
|
20240823,135100,1328067850,11010,11000,11010,11000,610
|
|
20240823,135000,1321357810,11000,11010,11010,11000,127
|
|
20240823,134900,1319960760,11010,11000,11010,11000,375
|
|
20240823,134800,1315835720,11000,11000,11000,11000,21
|
|
20240823,134700,1315604720,11000,11000,11000,11000,0
|
|
20240823,134600,1315604720,11000,11000,11000,11000,0
|
|
20240823,134500,1315604720,11000,11000,11000,11000,25
|
|
20240823,134400,1315329720,11000,10980,11000,10980,57
|
|
20240823,134300,1314703820,10980,10980,10980,10980,221
|
|
20240823,134200,1312277240,11000,11010,11010,11000,1060
|
|
20240823,134100,1300617200,11010,10990,11010,10980,2683
|
|
20240823,134000,1271103560,10990,10990,10990,10990,445
|
|
20240823,133900,1266213010,10990,10990,10990,10990,6
|
|
20240823,133800,1266147070,10990,10980,10990,10980,226
|
|
20240823,133700,1263665550,10980,10980,10980,10980,3
|
|
20240823,133600,1263632610,10980,10980,10980,10980,273
|
|
20240823,133500,1260635070,10980,10980,10980,10980,1
|
|
20240823,133400,1260624090,10970,10970,10970,10970,114
|
|
20240823,133300,1259373510,10970,10970,10970,10970,531
|
|
20240823,133200,1253548440,10970,10970,10980,10970,1293
|
|
20240823,133100,1239362350,10970,10970,10970,10970,423
|
|
20240823,133000,1234722040,10980,10970,10980,10970,7
|
|
20240823,132900,1234645190,10970,10980,10980,10970,11
|
|
20240823,132800,1234524420,10980,10980,10980,10980,268
|
|
20240823,132700,1231581780,10980,10980,10980,10980,1007
|
|
20240823,132600,1220524920,10980,10970,10980,10970,296
|
|
20240823,132500,1217277760,10970,10970,10970,10960,104
|
|
20240823,132400,1216136980,10960,10970,10970,10960,108
|
|
20240823,132300,1214952290,10970,10970,10970,10960,9
|
|
20240823,132200,1214853580,10960,10960,10960,10960,20
|
|
20240823,132100,1214634380,10960,10960,10960,10960,0
|
|
20240823,132000,1214634380,10960,10960,10960,10960,196
|
|
20240823,131900,1212486220,10960,10970,10970,10960,58
|
|
20240823,131800,1211850480,10950,10960,10960,10950,1120
|
|
20240823,131700,1199576130,10980,10980,10980,10980,409
|
|
20240823,131600,1195085310,10980,10960,10990,10960,11
|
|
20240823,131500,1194964680,10970,10970,10970,10970,0
|
|
20240823,131400,1194964680,10970,10960,10990,10960,1577
|
|
20240823,131300,1177679950,10960,10980,10990,10960,774
|
|
20240823,131200,1169193890,10980,10960,10990,10960,3939
|
|
20240823,131100,1125980310,10960,10950,10960,10950,184
|
|
20240823,131000,1123965380,10950,10950,10950,10950,71
|
|
20240823,130900,1123187930,10950,10950,10950,10950,315
|
|
20240823,130800,1119738680,10950,10950,10950,10950,101
|
|
20240823,130700,1118632730,10950,10950,10950,10950,1
|
|
20240823,130600,1118621780,10930,10940,10940,10930,1020
|
|
20240823,130500,1107472120,10940,10940,10940,10940,33
|
|
20240823,130400,1107111100,10940,10930,10940,10930,1101
|
|
20240823,130300,1095076160,10930,10940,10940,10930,288
|
|
20240823,130200,1091926320,10940,10940,10940,10940,5
|
|
20240823,130100,1091871620,10940,10940,10940,10940,2
|
|
20240823,130000,1091849740,10940,10940,10940,10940,555
|
|
20240823,125900,1085778040,10940,10940,10940,10940,200
|
|
20240823,125800,1083590040,10940,10950,10950,10940,402
|
|
20240823,125700,1079192140,10950,10950,10950,10950,12
|
|
20240823,125600,1079060740,10950,10950,10950,10950,6
|
|
20240823,125500,1078995040,10950,10950,10950,10950,102
|
|
20240823,125400,1077878140,10950,10950,10950,10950,148
|
|
20240823,125300,1076257540,10940,10940,10940,10940,50
|
|
20240823,125200,1075710540,10940,10940,10940,10940,151
|
|
20240823,125100,1074058600,10950,10950,10950,10950,3
|
|
20240823,125000,1074025750,10950,10950,10950,10950,41
|
|
20240823,124900,1073576800,10930,10930,10930,10930,0
|
|
20240823,124800,1073576800,10930,10940,10950,10930,934
|
|
20240823,124700,1063358550,10940,10940,10940,10940,2
|
|
20240823,124600,1063336670,10940,10940,10940,10940,97
|
|
20240823,124500,1062275490,10930,10930,10930,10930,0
|
|
20240823,124400,1062275490,10930,10940,10940,10930,665
|
|
20240823,124300,1055006930,10950,10950,10950,10940,821
|
|
20240823,124200,1046025170,10940,10940,10940,10940,56
|
|
20240823,124100,1045412530,10940,10950,10950,10940,317
|
|
20240823,124000,1041944510,10930,10940,10940,10930,550
|
|
20240823,123900,1035930210,10930,10940,10940,10920,1382
|
|
20240823,123800,1020822830,10940,10940,10940,10940,1
|
|
20240823,123700,1020811890,10940,10940,10940,10940,1
|
|
20240823,123600,1020800950,10920,10940,10940,10920,603
|
|
20240823,123500,1014210900,10940,10920,10940,10920,403
|
|
20240823,123400,1009807530,10920,10920,10920,10920,2
|
|
20240823,123300,1009785690,10910,10910,10910,10910,103
|
|
20240823,123200,1008661960,10910,10910,10910,10910,0
|
|
20240823,123100,1008661960,10910,10910,10910,10910,98
|
|
20240823,123000,1007592780,10910,10910,10910,10910,0
|
|
20240823,122900,1007592780,10910,10920,10920,10910,44
|
|
20240823,122800,1007112440,10910,10910,10920,10900,318
|
|
20240823,122700,1003643060,10910,10920,10920,10910,162
|
|
20240823,122600,1001875620,10920,10920,10920,10920,0
|
|
20240823,122500,1001875620,10920,10920,10920,10920,4
|
|
20240823,122400,1001831940,10920,10920,10920,10920,80
|
|
20240823,122300,1000958340,10920,10930,10930,10920,277
|
|
20240823,122200,997933450,10930,10930,10930,10930,0
|
|
20240823,122100,997933450,10930,10930,10930,10930,4
|
|
20240823,122000,997889730,10930,10930,10930,10930,1
|
|
20240823,121900,997878800,10920,10910,10920,10910,610
|
|
20240823,121800,991217960,10910,10910,10910,10910,973
|
|
20240823,121700,980602530,10910,10910,10910,10910,80
|
|
20240823,121600,979729730,10920,10920,10920,10920,103
|
|
20240823,121500,978604970,10930,10930,10930,10930,81
|
|
20240823,121400,977719640,10930,10910,10930,10910,36
|
|
20240823,121300,977326760,10920,10930,10940,10920,325
|
|
20240823,121200,973776680,10930,10930,10930,10930,1
|
|
20240823,121100,973765750,10930,10930,10930,10930,0
|
|
20240823,121000,973765750,10930,10930,10930,10930,2
|
|
20240823,120900,973743890,10930,10930,10930,10930,0
|
|
20240823,120800,973743890,10930,10930,10930,10930,219
|
|
20240823,120700,971350220,10940,10940,10940,10940,14
|
|
20240823,120600,971197060,10950,10950,10950,10950,45
|
|
20240823,120500,970704310,10940,10930,10940,10930,1067
|
|
20240823,120400,959034110,10930,10930,10930,10930,51
|
|
20240823,120300,958476680,10930,10930,10930,10930,4
|
|
20240823,120200,958432960,10930,10930,10930,10930,235
|
|
20240823,120100,955864410,10930,10930,10930,10930,22
|
|
20240823,120000,955623950,10930,10930,10930,10930,0
|
|
20240823,115900,955623950,10930,10930,10930,10930,0
|
|
20240823,115800,955623950,10930,10930,10930,10930,0
|
|
20240823,115700,955623950,10930,10930,10930,10910,1237
|
|
20240823,115600,942109650,10920,10920,10920,10910,232
|
|
20240823,115500,939578470,10920,10920,10920,10920,22
|
|
20240823,115400,939338230,10920,10920,10930,10920,43
|
|
20240823,115300,938868660,10920,10920,10920,10920,165
|
|
20240823,115200,937066860,10910,10910,10910,10910,0
|
|
20240823,115100,937066860,10910,10920,10920,10910,383
|
|
20240823,115000,932886300,10910,10910,10910,10910,0
|
|
20240823,114900,932886300,10910,10910,10910,10910,0
|
|
20240823,114800,932886300,10910,10910,10910,10910,0
|
|
20240823,114700,932886300,10910,10910,10910,10910,0
|
|
20240823,114600,932886300,10910,10910,10910,10910,0
|
|
20240823,114500,932886300,10910,10910,10910,10910,400
|
|
20240823,114400,928522300,10910,10910,10910,10910,16
|
|
20240823,114300,928347740,10920,10910,10920,10910,462
|
|
20240823,114200,923304200,10920,10920,10920,10920,4
|
|
20240823,114100,923260520,10920,10920,10920,10920,0
|
|
20240823,114000,923260520,10920,10920,10920,10920,7
|
|
20240823,113900,923184080,10920,10920,10920,10920,4
|
|
20240823,113800,923140400,10920,10920,10920,10920,0
|
|
20240823,113700,923140400,10920,10920,10920,10920,4
|
|
20240823,113600,923096720,10920,10920,10920,10920,4
|
|
20240823,113500,923053040,10910,10920,10920,10910,124
|
|
20240823,113400,921700180,10920,10920,10920,10920,1
|
|
20240823,113300,921689260,10910,10910,10910,10910,222
|
|
20240823,113200,919267240,10920,10920,10920,10920,4
|
|
20240823,113100,919223560,10920,10920,10920,10920,6
|
|
20240823,113000,919158040,10920,10920,10920,10920,3
|
|
20240823,112900,919125280,10920,10920,10920,10920,36
|
|
20240823,112800,918732160,10920,10920,10920,10920,11
|
|
20240823,112700,918612040,10920,10920,10920,10920,4
|
|
20240823,112600,918568360,10920,10920,10920,10920,4
|
|
20240823,112500,918524680,10920,10920,10920,10920,24
|
|
20240823,112400,918262600,10920,10920,10920,10920,0
|
|
20240823,112300,918262600,10920,10920,10920,10920,4
|
|
20240823,112200,918218920,10920,10920,10920,10920,61
|
|
20240823,112100,917552800,10920,10920,10920,10920,24
|
|
20240823,112000,917290720,10920,10920,10920,10920,4
|
|
20240823,111900,917247040,10910,10920,10920,10910,131
|
|
20240823,111800,915816940,10920,10920,10920,10920,11
|
|
20240823,111700,915696820,10920,10920,10920,10920,20
|
|
20240823,111600,915478420,10910,10910,10910,10910,10
|
|
20240823,111500,915369320,10920,10920,10920,10920,1
|
|
20240823,111400,915358400,10920,10910,10920,10910,394
|
|
20240823,111300,911059140,10910,10900,10910,10900,1169
|
|
20240823,111200,898316890,10900,10900,10900,10900,0
|
|
20240823,111100,898316890,10900,10900,10900,10900,0
|
|
20240823,111000,898316890,10900,10900,10900,10900,28
|
|
20240823,110900,898011690,10900,10900,10900,10900,1
|
|
20240823,110800,898000790,10890,10890,10890,10890,3
|
|
20240823,110700,897968120,10900,10900,10900,10900,1
|
|
20240823,110600,897957220,10880,10890,10900,10880,62
|
|
20240823,110500,897282470,10890,10880,10890,10880,370
|
|
20240823,110400,893256810,10890,10890,10890,10890,357
|
|
20240823,110300,889369080,10890,10900,10900,10890,90
|
|
20240823,110200,888388960,10890,10880,10890,10880,2204
|
|
20240823,110100,864401170,10870,10870,10870,10870,401
|
|
20240823,110000,860042300,10870,10870,10870,10870,2
|
|
20240823,105900,860020560,10860,10870,10870,10860,138
|
|
20240823,105800,858521670,10870,10870,10870,10870,17
|
|
20240823,105700,858336880,10850,10860,10870,10850,196
|
|
20240823,105600,856209810,10860,10870,10870,10860,2638
|
|
20240823,105500,827559800,10870,10860,10870,10860,44
|
|
20240823,105400,827081530,10870,10870,10870,10850,2200
|
|
20240823,105300,803171480,10870,10880,10880,10860,7391
|
|
20240823,105200,722882890,10880,10890,10890,10880,561
|
|
20240823,105100,716778800,10890,10900,10900,10890,517
|
|
20240823,105000,711148170,10900,10900,10900,10900,50
|
|
20240823,104900,710603170,10890,10890,10890,10890,0
|
|
20240823,104800,710603170,10890,10890,10890,10890,255
|
|
20240823,104700,707826220,10900,10880,10900,10870,1095
|
|
20240823,104600,695910810,10880,10890,10910,10870,3060
|
|
20240823,104500,662603940,10880,10880,10880,10880,1073
|
|
20240823,104400,650929700,10880,10880,10890,10880,531
|
|
20240823,104300,645151880,10880,10880,10890,10880,411
|
|
20240823,104200,640680190,10880,10880,10880,10880,1342
|
|
20240823,104100,626079230,10870,10870,10870,10870,2
|
|
20240823,104000,626057490,10880,10870,10880,10870,831
|
|
20240823,103900,617023210,10880,10880,10880,10880,104
|
|
20240823,103800,615891690,10880,10890,10890,10880,1525
|
|
20240823,103700,599298470,10890,10890,10890,10890,713
|
|
20240823,103600,591533900,10890,10890,10890,10890,108
|
|
20240823,103500,590357780,10890,10890,10890,10890,22
|
|
20240823,103400,590118200,10870,10870,10870,10870,0
|
|
20240823,103300,590118200,10870,10870,10870,10870,0
|
|
20240823,103200,590118200,10870,10880,10880,10870,15
|
|
20240823,103100,589955130,10890,10890,10890,10890,110
|
|
20240823,103000,588757230,10880,10890,10890,10880,371
|
|
20240823,102900,584718140,10890,10890,10890,10890,0
|
|
20240823,102800,584718140,10890,10880,10890,10880,562
|
|
20240823,102700,578603530,10880,10880,10880,10880,1344
|
|
20240823,102600,563980810,10900,10910,10910,10890,399
|
|
20240823,102500,559633000,10910,10900,10910,10900,427
|
|
20240823,102400,554975680,10900,10900,10910,10900,349
|
|
20240823,102300,551170590,10900,10900,10900,10900,1
|
|
20240823,102200,551159690,10900,10910,10910,10900,100
|
|
20240823,102100,550069670,10920,10920,10920,10920,0
|
|
20240823,102000,550069670,10920,10910,10920,10900,2094
|
|
20240823,101900,527236410,10920,10910,10920,10910,203
|
|
20240823,101800,525021660,10910,10910,10920,10910,355
|
|
20240823,101700,521147100,10920,10920,10920,10920,30
|
|
20240823,101600,520819500,10920,10910,10920,10910,351
|
|
20240823,101500,516989980,10910,10910,10910,10910,160
|
|
20240823,101400,515244380,10910,10910,10910,10910,0
|
|
20240823,101300,515244380,10910,10900,10910,10880,1742
|
|
20240823,101200,496273500,10920,10900,10920,10900,402
|
|
20240823,101100,491891660,10920,10910,10920,10910,312
|
|
20240823,101000,488487730,10910,10910,10910,10910,145
|
|
20240823,100900,486905780,10900,10910,10910,10900,1093
|
|
20240823,100800,474991970,10910,10910,10910,10910,3
|
|
20240823,100700,474959240,10910,10910,10910,10910,3
|
|
20240823,100600,474926510,10910,10910,10910,10910,10
|
|
20240823,100500,474817410,10910,10900,10910,10900,324
|
|
20240823,100400,471285690,10900,10900,10900,10890,11
|
|
20240823,100300,471165800,10900,10900,10900,10900,12
|
|
20240823,100200,471035000,10900,10890,10900,10890,113
|
|
20240823,100100,469804390,10890,10880,10890,10880,630
|
|
20240823,100000,462947280,10880,10890,10890,10880,406
|
|
20240823,095900,458529980,10880,10890,10890,10880,116
|
|
20240823,095800,457267750,10890,10890,10890,10890,97
|
|
20240823,095700,456211420,10890,10890,10900,10890,756
|
|
20240823,095600,447978150,10870,10870,10870,10870,100
|
|
20240823,095500,446891150,10870,10890,10890,10870,523
|
|
20240823,095400,441206120,10890,10890,10900,10880,1875
|
|
20240823,095300,420798620,10880,10880,10890,10880,417
|
|
20240823,095200,416261320,10880,10890,10890,10880,106
|
|
20240823,095100,415107460,10890,10900,10900,10890,1463
|
|
20240823,095000,399168380,10900,10910,10910,10900,56
|
|
20240823,094900,398557450,10920,10920,10920,10920,11
|
|
20240823,094800,398437330,10910,10910,10920,10910,554
|
|
20240823,094700,392393160,10910,10930,10930,10900,258
|
|
20240823,094600,389580090,10930,10920,10930,10920,130
|
|
20240823,094500,388160300,10910,10910,10920,10900,518
|
|
20240823,094400,382509110,10900,10920,10920,10900,1133
|
|
20240823,094300,370148470,10920,10920,10920,10920,330
|
|
20240823,094200,366544870,10930,10930,10930,10930,113
|
|
20240823,094100,365309780,10930,10930,10930,10930,3
|
|
20240823,094000,365276990,10930,10910,10930,10910,1049
|
|
20240823,093900,353823210,10910,10920,10920,10900,357
|
|
20240823,093800,349930140,10920,10890,10920,10890,884
|
|
20240823,093700,340292880,10890,10910,10910,10890,1062
|
|
20240823,093600,328713270,10920,10910,10920,10910,121
|
|
20240823,093500,327392950,10920,10920,10920,10920,1
|
|
20240823,093400,327382030,10920,10910,10920,10900,331
|
|
20240823,093300,323770840,10910,10930,10930,10910,1243
|
|
20240823,093200,310202130,10930,10930,10930,10930,11
|
|
20240823,093100,310081900,10930,10920,10930,10920,17
|
|
20240823,093000,309896250,10920,10930,10930,10920,554
|
|
20240823,092900,303845670,10930,10920,10930,10920,385
|
|
20240823,092800,299641370,10910,10920,10920,10910,56
|
|
20240823,092700,299029900,10920,10940,10940,10920,278
|
|
20240823,092600,295993330,10930,10920,10940,10920,209
|
|
20240823,092500,293709070,10920,10930,10930,10920,59
|
|
20240823,092400,293064410,10930,10890,10930,10890,2888
|
|
20240823,092300,261568440,10880,10890,10890,10880,783
|
|
20240823,092200,253047520,10890,10890,10890,10890,160
|
|
20240823,092100,251305120,10900,10900,10900,10900,65
|
|
20240823,092000,250596620,10900,10910,10910,10900,392
|
|
20240823,091900,246322590,10910,10920,10920,10910,577
|
|
20240823,091800,240023710,10920,10920,10920,10920,589
|
|
20240823,091700,233591830,10930,10930,10930,10930,25
|
|
20240823,091600,233318580,10930,10930,10940,10920,410
|
|
20240823,091500,228837770,10930,10930,10930,10930,185
|
|
20240823,091400,226815720,10930,10930,10940,10930,147
|
|
20240823,091300,225208960,10920,10910,10930,10900,1161
|
|
20240823,091200,212534610,10900,10900,10920,10900,2855
|
|
20240823,091100,181407430,10900,10900,10910,10900,894
|
|
20240823,091000,171662810,10910,10910,10920,10900,1036
|
|
20240823,090900,160356400,10910,10910,10920,10910,284
|
|
20240823,090800,157257950,10910,10910,10910,10880,4059
|
|
20240823,090700,113056840,10910,10940,10940,10910,1481
|
|
20240823,090600,96887970,10940,10940,10940,10940,202
|
|
20240823,090500,94678090,10950,10950,10950,10950,673
|
|
20240823,090400,87308740,10910,10950,10970,10910,1229
|
|
20240823,090300,73863700,10950,10920,10950,10920,365
|
|
20240823,090200,69871450,10920,10870,10920,10870,1133
|
|
20240823,090100,57532590,10850,10830,10850,10820,662
|
|
20240823,090000,50356370,10830,10810,10860,10810,4656
|