579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,183600,228545620,19210,19210,19210,19210,392
|
|
20240829,183500,228545620,19210,19210,19210,19210,0
|
|
20240829,183400,228545620,19210,19210,19210,19210,0
|
|
20240829,183300,228545620,19210,19210,19210,19210,0
|
|
20240829,183200,228545620,19210,19210,19210,19210,0
|
|
20240829,183100,228545620,19210,19210,19210,19210,0
|
|
20240829,183000,228545620,19210,19210,19210,19210,0
|
|
20240829,182900,228545620,19210,19210,19210,19210,0
|
|
20240829,182800,228545620,19210,19210,19210,19210,0
|
|
20240829,182700,228545620,19210,19210,19210,19210,0
|
|
20240829,182600,228545620,19210,19210,19210,19210,0
|
|
20240829,182500,228545620,19210,19210,19210,19210,0
|
|
20240829,182400,228545620,19210,19210,19210,19210,0
|
|
20240829,182300,228545620,19210,19210,19210,19210,0
|
|
20240829,182200,228545620,19210,19210,19210,19210,0
|
|
20240829,182100,228545620,19210,19210,19210,19210,0
|
|
20240829,182000,228545620,19210,19210,19210,19210,0
|
|
20240829,181900,228545620,19210,19210,19210,19210,0
|
|
20240829,181800,228545620,19210,19210,19210,19210,0
|
|
20240829,181700,228545620,19210,19210,19210,19210,0
|
|
20240829,181600,228545620,19210,19210,19210,19210,0
|
|
20240829,181500,228545620,19210,19210,19210,19210,0
|
|
20240829,181400,228545620,19210,19210,19210,19210,0
|
|
20240829,181300,228545620,19210,19210,19210,19210,0
|
|
20240829,181200,228545620,19210,19210,19210,19210,0
|
|
20240829,181100,228545620,19210,19210,19210,19210,0
|
|
20240829,181000,228545620,19210,19210,19210,19210,0
|
|
20240829,180900,228545620,19210,19210,19210,19210,0
|
|
20240829,180800,228545620,19210,19210,19210,19210,0
|
|
20240829,180700,228545620,19210,19210,19210,19210,0
|
|
20240829,180600,228545620,19210,19210,19210,19210,392
|
|
20240829,180500,228545620,19210,19210,19210,19210,0
|
|
20240829,180400,228545620,19210,19210,19210,19210,0
|
|
20240829,180300,228545620,19210,19210,19210,19210,0
|
|
20240829,180200,228545620,19210,19210,19210,19210,0
|
|
20240829,180100,228545620,19210,19210,19210,19210,0
|
|
20240829,180000,228545620,19210,19210,19210,19210,0
|
|
20240829,175900,228545620,19210,19210,19210,19210,0
|
|
20240829,175800,228545620,19210,19210,19210,19210,0
|
|
20240829,175700,228545620,19210,19210,19210,19210,0
|
|
20240829,175600,228545620,19210,19210,19210,19210,0
|
|
20240829,175500,228545620,19210,19210,19210,19210,0
|
|
20240829,175400,228545620,19210,19210,19210,19210,0
|
|
20240829,175300,228545620,19210,19210,19210,19210,0
|
|
20240829,175200,228545620,19210,19210,19210,19210,0
|
|
20240829,175100,228545620,19210,19210,19210,19210,0
|
|
20240829,175000,228545620,19210,19210,19210,19210,0
|
|
20240829,174900,228545620,19210,19210,19210,19210,0
|
|
20240829,174800,228545620,19210,19210,19210,19210,0
|
|
20240829,174700,228545620,19210,19210,19210,19210,0
|
|
20240829,174600,228545620,19210,19210,19210,19210,0
|
|
20240829,174500,228545620,19210,19210,19210,19210,0
|
|
20240829,174400,228545620,19210,19210,19210,19210,0
|
|
20240829,174300,228545620,19210,19210,19210,19210,0
|
|
20240829,174200,228545620,19210,19210,19210,19210,0
|
|
20240829,174100,228545620,19210,19210,19210,19210,0
|
|
20240829,174000,228545620,19210,19210,19210,19210,0
|
|
20240829,173900,228545620,19210,19210,19210,19210,0
|
|
20240829,173800,228545620,19210,19210,19210,19210,0
|
|
20240829,173700,228545620,19210,19210,19210,19210,0
|
|
20240829,173600,228545620,19210,19210,19210,19210,392
|
|
20240829,173500,228545620,19210,19210,19210,19210,0
|
|
20240829,173400,228545620,19210,19210,19210,19210,0
|
|
20240829,173300,228545620,19210,19210,19210,19210,0
|
|
20240829,173200,228545620,19210,19210,19210,19210,0
|
|
20240829,173100,228545620,19210,19210,19210,19210,0
|
|
20240829,173000,228545620,19210,19210,19210,19210,0
|
|
20240829,172900,228545620,19210,19210,19210,19210,0
|
|
20240829,172800,228545620,19210,19210,19210,19210,0
|
|
20240829,172700,228545620,19210,19210,19210,19210,0
|
|
20240829,172600,228545620,19210,19210,19210,19210,0
|
|
20240829,172500,228545620,19210,19210,19210,19210,0
|
|
20240829,172400,228545620,19210,19210,19210,19210,0
|
|
20240829,172300,228545620,19210,19210,19210,19210,0
|
|
20240829,172200,228545620,19210,19210,19210,19210,0
|
|
20240829,172100,228545620,19210,19210,19210,19210,0
|
|
20240829,172000,228545620,19210,19210,19210,19210,0
|
|
20240829,171900,228545620,19210,19210,19210,19210,0
|
|
20240829,171800,228545620,19210,19210,19210,19210,0
|
|
20240829,171700,228545620,19210,19210,19210,19210,0
|
|
20240829,171600,228545620,19210,19210,19210,19210,0
|
|
20240829,171500,228545620,19210,19210,19210,19210,0
|
|
20240829,171400,228545620,19210,19210,19210,19210,0
|
|
20240829,171300,228545620,19210,19210,19210,19210,0
|
|
20240829,171200,228545620,19210,19210,19210,19210,0
|
|
20240829,171100,228545620,19210,19210,19210,19210,0
|
|
20240829,171000,228545620,19210,19210,19210,19210,0
|
|
20240829,170900,228545620,19210,19210,19210,19210,0
|
|
20240829,170800,228545620,19210,19210,19210,19210,0
|
|
20240829,170700,228545620,19210,19210,19210,19210,0
|
|
20240829,170600,228545620,19210,19210,19210,19210,392
|
|
20240829,170500,228545620,19210,19210,19210,19210,0
|
|
20240829,170400,228545620,19210,19210,19210,19210,0
|
|
20240829,170300,228545620,19210,19210,19210,19210,0
|
|
20240829,170200,228545620,19210,19210,19210,19210,0
|
|
20240829,170100,228545620,19210,19210,19210,19210,0
|
|
20240829,170000,228545620,19210,19210,19210,19210,0
|
|
20240829,165900,228545620,19210,19210,19210,19210,0
|
|
20240829,165800,228545620,19210,19210,19210,19210,0
|
|
20240829,165700,228545620,19210,19210,19210,19210,0
|
|
20240829,165600,228545620,19210,19210,19210,19210,0
|
|
20240829,165500,228545620,19210,19210,19210,19210,0
|
|
20240829,165400,228545620,19210,19210,19210,19210,0
|
|
20240829,165300,228545620,19210,19210,19210,19210,0
|
|
20240829,165200,228545620,19210,19210,19210,19210,0
|
|
20240829,165100,228545620,19210,19210,19210,19210,0
|
|
20240829,165000,228545620,19210,19210,19210,19210,0
|
|
20240829,164900,228545620,19210,19210,19210,19210,0
|
|
20240829,164800,228545620,19210,19210,19210,19210,0
|
|
20240829,164700,228545620,19210,19210,19210,19210,0
|
|
20240829,164600,228545620,19210,19210,19210,19210,0
|
|
20240829,164500,228545620,19210,19210,19210,19210,0
|
|
20240829,164400,228545620,19210,19210,19210,19210,0
|
|
20240829,164300,228545620,19210,19210,19210,19210,0
|
|
20240829,164200,228545620,19210,19210,19210,19210,0
|
|
20240829,164100,228545620,19210,19210,19210,19210,0
|
|
20240829,164000,228545620,19210,19210,19210,19210,0
|
|
20240829,163900,228545620,19210,19210,19210,19210,0
|
|
20240829,163800,228545620,19210,19210,19210,19210,0
|
|
20240829,163700,228545620,19210,19210,19210,19210,0
|
|
20240829,163600,228545620,19210,19210,19210,19210,392
|
|
20240829,163500,228545620,19210,19210,19210,19210,0
|
|
20240829,163400,228545620,19210,19210,19210,19210,0
|
|
20240829,163300,228545620,19210,19210,19210,19210,0
|
|
20240829,163200,228545620,19210,19210,19210,19210,0
|
|
20240829,163100,228545620,19210,19210,19210,19210,0
|
|
20240829,163000,228545620,19210,19210,19210,19210,0
|
|
20240829,162900,228545620,19210,19210,19210,19210,0
|
|
20240829,162800,228545620,19210,19210,19210,19210,0
|
|
20240829,162700,228545620,19210,19210,19210,19210,0
|
|
20240829,162600,228545620,19210,19210,19210,19210,0
|
|
20240829,162500,228545620,19210,19210,19210,19210,0
|
|
20240829,162400,228545620,19210,19210,19210,19210,0
|
|
20240829,162300,228545620,19210,19210,19210,19210,0
|
|
20240829,162200,228545620,19210,19210,19210,19210,0
|
|
20240829,162100,228545620,19210,19210,19210,19210,0
|
|
20240829,162000,228545620,19210,19210,19210,19210,0
|
|
20240829,161900,228545620,19210,19210,19210,19210,0
|
|
20240829,161800,228545620,19210,19210,19210,19210,0
|
|
20240829,161700,228545620,19210,19210,19210,19210,0
|
|
20240829,161600,228545620,19210,19210,19210,19210,0
|
|
20240829,161500,228545620,19210,19210,19210,19210,0
|
|
20240829,161400,228545620,19210,19210,19210,19210,0
|
|
20240829,161300,228545620,19210,19210,19210,19210,0
|
|
20240829,161200,228545620,19210,19210,19210,19210,0
|
|
20240829,161100,228545620,19210,19210,19210,19210,0
|
|
20240829,161000,228545620,19210,19210,19210,19210,0
|
|
20240829,160900,228545620,19210,19210,19210,19210,0
|
|
20240829,160800,228545620,19210,19210,19210,19210,0
|
|
20240829,160700,228545620,19210,19210,19210,19210,0
|
|
20240829,160600,228545620,19210,19210,19210,19210,392
|
|
20240829,160500,228545620,19210,19210,19210,19210,0
|
|
20240829,160400,228545620,19210,19210,19210,19210,0
|
|
20240829,160300,228545620,19210,19210,19210,19210,0
|
|
20240829,160200,228545620,19210,19210,19210,19210,0
|
|
20240829,160100,228545620,19210,19210,19210,19210,0
|
|
20240829,160000,228545620,19210,19210,19210,19210,0
|
|
20240829,155900,228545620,19210,19210,19210,19210,0
|
|
20240829,155800,228545620,19210,19210,19210,19210,0
|
|
20240829,155700,228545620,19210,19210,19210,19210,0
|
|
20240829,155600,228545620,19210,19210,19210,19210,0
|
|
20240829,155500,228545620,19210,19210,19210,19210,0
|
|
20240829,155400,228545620,19210,19210,19210,19210,0
|
|
20240829,155300,228545620,19210,19210,19210,19210,0
|
|
20240829,155200,228545620,19210,19210,19210,19210,0
|
|
20240829,155100,228545620,19210,19210,19210,19210,0
|
|
20240829,155000,228545620,19210,19210,19210,19210,0
|
|
20240829,154900,228545620,19210,19210,19210,19210,0
|
|
20240829,154800,228545620,19210,19210,19210,19210,0
|
|
20240829,154700,228545620,19210,19210,19210,19210,0
|
|
20240829,154600,228545620,19210,19210,19210,19210,0
|
|
20240829,154500,228545620,19210,19210,19210,19210,0
|
|
20240829,154400,228545620,19210,19210,19210,19210,0
|
|
20240829,154300,228545620,19210,19210,19210,19210,0
|
|
20240829,154200,228545620,19210,19210,19210,19210,0
|
|
20240829,154100,228545620,19210,19210,19210,19210,0
|
|
20240829,154000,228545620,19210,19210,19210,19210,0
|
|
20240829,153900,228545620,19210,19210,19210,19210,0
|
|
20240829,153800,228545620,19210,19210,19210,19210,0
|
|
20240829,153700,228545620,19210,19210,19210,19210,0
|
|
20240829,153600,228545620,19210,19210,19210,19210,392
|
|
20240829,153500,228545620,19210,19210,19210,19210,0
|
|
20240829,153400,228545620,19210,19210,19210,19210,0
|
|
20240829,153300,228545620,19210,19210,19210,19210,0
|
|
20240829,153200,228545620,19210,19210,19210,19210,0
|
|
20240829,153100,228545620,19210,19210,19210,19210,0
|
|
20240829,153000,228545620,19210,19210,19210,19210,392
|
|
20240829,152900,221015300,19250,19250,19250,19250,0
|
|
20240829,152800,221015300,19250,19250,19250,19250,0
|
|
20240829,152700,221015300,19250,19250,19250,19250,0
|
|
20240829,152600,221015300,19250,19250,19250,19250,0
|
|
20240829,152500,221015300,19250,19250,19250,19250,0
|
|
20240829,152400,221015300,19250,19250,19250,19250,0
|
|
20240829,152300,221015300,19250,19250,19250,19250,0
|
|
20240829,152200,221015300,19250,19250,19250,19250,0
|
|
20240829,152100,221015300,19250,19250,19250,19250,0
|
|
20240829,152000,221015300,19250,19250,19250,19250,0
|
|
20240829,151900,221015300,19250,19210,19250,19210,6
|
|
20240829,151800,220899880,19250,19250,19250,19250,0
|
|
20240829,151700,220899880,19250,19210,19260,19210,16
|
|
20240829,151600,220592030,19260,19260,19260,19260,1
|
|
20240829,151500,220572770,19250,19250,19250,19250,68
|
|
20240829,151400,219263770,19260,19210,19260,19210,22
|
|
20240829,151300,218841050,19210,19210,19210,19210,0
|
|
20240829,151200,218841050,19210,19210,19210,19210,0
|
|
20240829,151100,218841050,19210,19210,19210,19210,166
|
|
20240829,151000,215652190,19220,19250,19250,19220,2
|
|
20240829,150900,215613720,19250,19250,19250,19250,100
|
|
20240829,150800,213688720,19250,19250,19250,19250,160
|
|
20240829,150700,210608720,19260,19260,19260,19260,1
|
|
20240829,150600,210589460,19220,19220,19220,19220,0
|
|
20240829,150500,210589460,19220,19220,19220,19220,1
|
|
20240829,150400,210570240,19260,19260,19260,19260,0
|
|
20240829,150300,210570240,19260,19260,19260,19260,170
|
|
20240829,150200,207296040,19260,19260,19260,19260,0
|
|
20240829,150100,207296040,19260,19260,19260,19260,1
|
|
20240829,150000,207276780,19220,19260,19260,19220,156
|
|
20240829,145900,204278420,19260,19260,19260,19260,0
|
|
20240829,145800,204278420,19260,19260,19260,19260,1
|
|
20240829,145700,204259160,19260,19260,19260,19260,0
|
|
20240829,145600,204259160,19260,19260,19260,19260,1
|
|
20240829,145500,204239900,19230,19230,19230,19230,11
|
|
20240829,145400,204028370,19260,19260,19260,19260,0
|
|
20240829,145300,204028370,19260,19260,19260,19260,0
|
|
20240829,145200,204028370,19260,19260,19260,19260,0
|
|
20240829,145100,204028370,19260,19260,19260,19260,0
|
|
20240829,145000,204028370,19260,19260,19260,19260,0
|
|
20240829,144900,204028370,19260,19260,19260,19260,0
|
|
20240829,144800,204028370,19260,19260,19260,19260,1
|
|
20240829,144700,204009110,19260,19260,19260,19260,0
|
|
20240829,144600,204009110,19260,19260,19260,19260,0
|
|
20240829,144500,204009110,19260,19260,19260,19260,1057
|
|
20240829,144400,183651290,19260,19260,19260,19260,50
|
|
20240829,144300,182688290,19260,19260,19260,19260,1
|
|
20240829,144200,182669030,19210,19210,19210,19210,0
|
|
20240829,144100,182669030,19210,19210,19210,19210,0
|
|
20240829,144000,182669030,19210,19210,19210,19210,10
|
|
20240829,143900,182476930,19260,19260,19260,19260,0
|
|
20240829,143800,182476930,19260,19260,19260,19260,0
|
|
20240829,143700,182476930,19260,19260,19260,19260,0
|
|
20240829,143600,182476930,19260,19260,19260,19260,1
|
|
20240829,143500,182457670,19210,19210,19210,19210,0
|
|
20240829,143400,182457670,19210,19210,19210,19210,0
|
|
20240829,143300,182457670,19210,19210,19210,19210,10
|
|
20240829,143200,182265570,19210,19210,19210,19210,112
|
|
20240829,143100,180114050,19260,19260,19260,19260,0
|
|
20240829,143000,180114050,19260,19260,19260,19260,0
|
|
20240829,142900,180114050,19260,19260,19260,19260,0
|
|
20240829,142800,180114050,19260,19260,19260,19210,8
|
|
20240829,142700,179960270,19210,19210,19210,19210,13
|
|
20240829,142600,179710540,19210,19210,19210,19210,0
|
|
20240829,142500,179710540,19210,19210,19210,19210,1
|
|
20240829,142400,179691330,19260,19260,19260,19260,0
|
|
20240829,142300,179691330,19260,19260,19260,19260,0
|
|
20240829,142200,179691330,19260,19260,19260,19260,0
|
|
20240829,142100,179691330,19260,19260,19260,19260,1
|
|
20240829,142000,179672070,19210,19260,19260,19210,2
|
|
20240829,141900,179633600,19210,19210,19210,19210,0
|
|
20240829,141800,179633600,19210,19260,19260,19210,19
|
|
20240829,141700,179268560,19260,19260,19260,19260,0
|
|
20240829,141600,179268560,19260,19260,19260,19260,0
|
|
20240829,141500,179268560,19260,19260,19260,19260,0
|
|
20240829,141400,179268560,19260,19260,19260,19260,0
|
|
20240829,141300,179268560,19260,19260,19260,19260,0
|
|
20240829,141200,179268560,19260,19260,19260,19260,0
|
|
20240829,141100,179268560,19260,19200,19260,19200,2
|
|
20240829,141000,179230100,19260,19260,19260,19260,0
|
|
20240829,140900,179230100,19260,19260,19260,19260,0
|
|
20240829,140800,179230100,19260,19260,19260,19260,0
|
|
20240829,140700,179230100,19260,19260,19260,19260,1
|
|
20240829,140600,179210840,19200,19260,19260,19200,10
|
|
20240829,140500,179018780,19210,19210,19210,19210,101
|
|
20240829,140400,177078570,19260,19260,19260,19260,0
|
|
20240829,140300,177078570,19260,19260,19260,19260,0
|
|
20240829,140200,177078570,19260,19260,19260,19260,0
|
|
20240829,140100,177078570,19260,19260,19260,19260,0
|
|
20240829,140000,177078570,19260,19260,19260,19260,0
|
|
20240829,135900,177078570,19260,19260,19260,19260,5
|
|
20240829,135800,176982270,19260,19260,19260,19260,0
|
|
20240829,135700,176982270,19260,19260,19260,19260,0
|
|
20240829,135600,176982270,19260,19260,19260,19260,1
|
|
20240829,135500,176963010,19250,19250,19250,19250,0
|
|
20240829,135400,176963010,19250,19250,19250,19250,20
|
|
20240829,135300,176578010,19250,19250,19250,19250,70
|
|
20240829,135200,175230510,19230,19230,19230,19230,301
|
|
20240829,135100,169442280,19200,19200,19200,19200,0
|
|
20240829,135000,169442280,19200,19200,19200,19200,0
|
|
20240829,134900,169442280,19200,19200,19200,19200,17
|
|
20240829,134800,169115880,19230,19230,19230,19230,1
|
|
20240829,134700,169096650,19230,19230,19230,19230,0
|
|
20240829,134600,169096650,19230,19230,19230,19230,0
|
|
20240829,134500,169096650,19230,19230,19230,19230,0
|
|
20240829,134400,169096650,19230,19230,19230,19230,0
|
|
20240829,134300,169096650,19230,19230,19230,19230,0
|
|
20240829,134200,169096650,19230,19230,19230,19230,0
|
|
20240829,134100,169096650,19230,19230,19230,19230,0
|
|
20240829,134000,169096650,19230,19230,19230,19230,0
|
|
20240829,133900,169096650,19230,19230,19230,19230,0
|
|
20240829,133800,169096650,19230,19230,19230,19230,0
|
|
20240829,133700,169096650,19230,19230,19230,19230,0
|
|
20240829,133600,169096650,19230,19230,19230,19230,0
|
|
20240829,133500,169096650,19230,19230,19230,19230,20
|
|
20240829,133400,168712050,19230,19230,19230,19230,1
|
|
20240829,133300,168692820,19230,19230,19230,19230,1
|
|
20240829,133200,168673590,19230,19230,19230,19230,1
|
|
20240829,133100,168654360,19200,19230,19230,19200,57
|
|
20240829,133000,167559750,19230,19230,19230,19230,3
|
|
20240829,132900,167502060,19230,19230,19230,19230,1
|
|
20240829,132800,167482830,19230,19230,19230,19230,31
|
|
20240829,132700,166886700,19200,19200,19200,19200,0
|
|
20240829,132600,166886700,19200,19200,19200,19200,0
|
|
20240829,132500,166886700,19200,19210,19210,19200,20
|
|
20240829,132400,166502650,19200,19200,19200,19200,0
|
|
20240829,132300,166502650,19200,19200,19200,19200,0
|
|
20240829,132200,166502650,19200,19200,19200,19200,0
|
|
20240829,132100,166502650,19200,19200,19200,19200,0
|
|
20240829,132000,166502650,19200,19200,19200,19200,0
|
|
20240829,131900,166502650,19200,19200,19200,19200,0
|
|
20240829,131800,166502650,19200,19200,19200,19200,17
|
|
20240829,131700,166176250,19200,19200,19200,19200,0
|
|
20240829,131600,166176250,19200,19200,19200,19200,0
|
|
20240829,131500,166176250,19200,19200,19200,19200,0
|
|
20240829,131400,166176250,19200,19240,19240,19200,2180
|
|
20240829,131300,124254530,19250,19250,19250,19250,0
|
|
20240829,131200,124254530,19250,19250,19250,19250,0
|
|
20240829,131100,124254530,19250,19250,19250,19250,0
|
|
20240829,131000,124254530,19250,19250,19250,19250,26
|
|
20240829,130900,123754030,19240,19240,19240,19240,0
|
|
20240829,130800,123754030,19240,19240,19240,19240,0
|
|
20240829,130700,123754030,19240,19240,19240,19240,0
|
|
20240829,130600,123754030,19240,19240,19240,19240,0
|
|
20240829,130500,123754030,19240,19240,19240,19240,0
|
|
20240829,130400,123754030,19240,19240,19240,19240,0
|
|
20240829,130300,123754030,19240,19240,19240,19240,0
|
|
20240829,130200,123754030,19240,19240,19240,19240,0
|
|
20240829,130100,123754030,19240,19240,19240,19240,0
|
|
20240829,130000,123754030,19240,19240,19240,19240,10
|
|
20240829,125900,123561630,19250,19250,19250,19250,0
|
|
20240829,125800,123561630,19250,19250,19250,19250,0
|
|
20240829,125700,123561630,19250,19250,19250,19250,1
|
|
20240829,125600,123542380,19250,19250,19250,19250,0
|
|
20240829,125500,123542380,19250,19250,19250,19250,0
|
|
20240829,125400,123542380,19250,19250,19250,19250,0
|
|
20240829,125300,123542380,19250,19250,19250,19250,3
|
|
20240829,125200,123484630,19260,19260,19260,19260,0
|
|
20240829,125100,123484630,19260,19260,19260,19260,100
|
|
20240829,125000,121558630,19240,19240,19240,19240,0
|
|
20240829,124900,121558630,19240,19240,19240,19240,0
|
|
20240829,124800,121558630,19240,19240,19240,19240,0
|
|
20240829,124700,121558630,19240,19240,19240,19240,0
|
|
20240829,124600,121558630,19240,19240,19240,19240,0
|
|
20240829,124500,121558630,19240,19240,19240,19240,0
|
|
20240829,124400,121558630,19240,19240,19240,19240,0
|
|
20240829,124300,121558630,19240,19240,19240,19240,0
|
|
20240829,124200,121558630,19240,19240,19240,19240,0
|
|
20240829,124100,121558630,19240,19240,19240,19240,105
|
|
20240829,124000,119538430,19240,19240,19240,19240,5
|
|
20240829,123900,119442230,19240,19240,19240,19240,0
|
|
20240829,123800,119442230,19240,19240,19240,19240,0
|
|
20240829,123700,119442230,19240,19240,19240,19240,0
|
|
20240829,123600,119442230,19240,19240,19240,19240,0
|
|
20240829,123500,119442230,19240,19240,19240,19240,0
|
|
20240829,123400,119442230,19240,19240,19240,19240,0
|
|
20240829,123300,119442230,19240,19240,19240,19240,0
|
|
20240829,123200,119442230,19240,19240,19240,19240,11
|
|
20240829,123100,119230590,19240,19240,19240,19240,0
|
|
20240829,123000,119230590,19240,19240,19240,19240,0
|
|
20240829,122900,119230590,19240,19240,19240,19240,0
|
|
20240829,122800,119230590,19240,19240,19240,19240,0
|
|
20240829,122700,119230590,19240,19240,19240,19240,122
|
|
20240829,122600,116883310,19240,19240,19240,19240,0
|
|
20240829,122500,116883310,19240,19260,19260,19230,138
|
|
20240829,122400,114229290,19260,19260,19260,19260,0
|
|
20240829,122300,114229290,19260,19260,19260,19260,0
|
|
20240829,122200,114229290,19260,19260,19260,19260,124
|
|
20240829,122100,111841050,19250,19250,19250,19250,0
|
|
20240829,122000,111841050,19250,19250,19250,19250,0
|
|
20240829,121900,111841050,19250,19250,19250,19250,0
|
|
20240829,121800,111841050,19250,19250,19250,19250,9
|
|
20240829,121700,111667800,19260,19250,19260,19250,6
|
|
20240829,121600,111552250,19250,19250,19250,19250,3
|
|
20240829,121500,111494500,19250,19240,19250,19240,8
|
|
20240829,121400,111340570,19240,19240,19240,19240,0
|
|
20240829,121300,111340570,19240,19240,19240,19240,0
|
|
20240829,121200,111340570,19240,19240,19240,19240,0
|
|
20240829,121100,111340570,19240,19240,19240,19240,0
|
|
20240829,121000,111340570,19240,19240,19240,19240,26
|
|
20240829,120900,110840330,19230,19240,19240,19230,10
|
|
20240829,120800,110647960,19260,19260,19260,19260,0
|
|
20240829,120700,110647960,19260,19260,19260,19260,0
|
|
20240829,120600,110647960,19260,19260,19260,19260,0
|
|
20240829,120500,110647960,19260,19250,19260,19250,500
|
|
20240829,120400,101018420,19240,19240,19240,19240,0
|
|
20240829,120300,101018420,19240,19240,19240,19240,0
|
|
20240829,120200,101018420,19240,19240,19240,19240,8
|
|
20240829,120100,100864500,19240,19240,19240,19240,0
|
|
20240829,120000,100864500,19240,19240,19240,19240,0
|
|
20240829,115900,100864500,19240,19240,19240,19240,0
|
|
20240829,115800,100864500,19240,19240,19240,19240,0
|
|
20240829,115700,100864500,19240,19240,19240,19240,10
|
|
20240829,115600,100672100,19230,19230,19230,19230,0
|
|
20240829,115500,100672100,19230,19230,19230,19230,1
|
|
20240829,115400,100652870,19230,19230,19230,19230,0
|
|
20240829,115300,100652870,19230,19230,19230,19230,0
|
|
20240829,115200,100652870,19230,19230,19230,19230,0
|
|
20240829,115100,100652870,19230,19230,19230,19230,0
|
|
20240829,115000,100652870,19230,19230,19230,19230,16
|
|
20240829,114900,100345190,19230,19230,19230,19230,0
|
|
20240829,114800,100345190,19230,19230,19230,19230,0
|
|
20240829,114700,100345190,19230,19230,19230,19230,0
|
|
20240829,114600,100345190,19230,19230,19230,19230,0
|
|
20240829,114500,100345190,19230,19240,19240,19230,25
|
|
20240829,114400,99864390,19260,19260,19260,19260,0
|
|
20240829,114300,99864390,19260,19260,19260,19260,0
|
|
20240829,114200,99864390,19260,19260,19260,19260,0
|
|
20240829,114100,99864390,19260,19260,19260,19260,0
|
|
20240829,114000,99864390,19260,19260,19260,19260,0
|
|
20240829,113900,99864390,19260,19260,19260,19260,0
|
|
20240829,113800,99864390,19260,19260,19260,19260,0
|
|
20240829,113700,99864390,19260,19260,19260,19260,0
|
|
20240829,113600,99864390,19260,19260,19260,19260,0
|
|
20240829,113500,99864390,19260,19260,19260,19260,10
|
|
20240829,113400,99671790,19260,19260,19260,19260,0
|
|
20240829,113300,99671790,19260,19260,19260,19260,0
|
|
20240829,113200,99671790,19260,19260,19260,19260,0
|
|
20240829,113100,99671790,19260,19260,19260,19260,0
|
|
20240829,113000,99671790,19260,19260,19260,19260,30
|
|
20240829,112900,99093990,19260,19260,19260,19260,0
|
|
20240829,112800,99093990,19260,19260,19260,19260,0
|
|
20240829,112700,99093990,19260,19260,19260,19260,5
|
|
20240829,112600,98997690,19270,19270,19270,19270,0
|
|
20240829,112500,98997690,19270,19270,19270,19270,0
|
|
20240829,112400,98997690,19270,19270,19270,19270,0
|
|
20240829,112300,98997690,19270,19250,19270,19250,60
|
|
20240829,112200,97842130,19240,19250,19250,19240,57
|
|
20240829,112100,96745350,19250,19250,19250,19250,0
|
|
20240829,112000,96745350,19250,19250,19250,19250,0
|
|
20240829,111900,96745350,19250,19250,19250,19250,0
|
|
20240829,111800,96745350,19250,19250,19250,19250,0
|
|
20240829,111700,96745350,19250,19250,19250,19250,0
|
|
20240829,111600,96745350,19250,19250,19250,19250,1
|
|
20240829,111500,96726100,19250,19250,19250,19250,0
|
|
20240829,111400,96726100,19250,19250,19250,19250,0
|
|
20240829,111300,96726100,19250,19250,19250,19250,0
|
|
20240829,111200,96726100,19250,19250,19250,19250,0
|
|
20240829,111100,96726100,19250,19250,19250,19250,0
|
|
20240829,111000,96726100,19250,19240,19250,19240,21
|
|
20240829,110900,96322030,19240,19240,19240,19240,0
|
|
20240829,110800,96322030,19240,19240,19240,19240,0
|
|
20240829,110700,96322030,19240,19240,19240,19240,1
|
|
20240829,110600,96302790,19230,19230,19230,19230,0
|
|
20240829,110500,96302790,19230,19230,19230,19230,23
|
|
20240829,110400,95860500,19230,19230,19230,19230,0
|
|
20240829,110300,95860500,19230,19230,19230,19230,5
|
|
20240829,110200,95764350,19230,19230,19230,19230,0
|
|
20240829,110100,95764350,19230,19230,19230,19230,0
|
|
20240829,110000,95764350,19230,19230,19230,19230,1
|
|
20240829,105900,95745120,19200,19200,19200,19200,16
|
|
20240829,105800,95437920,19220,19220,19220,19220,0
|
|
20240829,105700,95437920,19220,19220,19220,19220,1
|
|
20240829,105600,95418700,19230,19230,19230,19230,0
|
|
20240829,105500,95418700,19230,19230,19230,19230,0
|
|
20240829,105400,95418700,19230,19230,19230,19230,53
|
|
20240829,105300,94399510,19230,19230,19230,19230,0
|
|
20240829,105200,94399510,19230,19230,19230,19230,0
|
|
20240829,105100,94399510,19230,19230,19230,19230,0
|
|
20240829,105000,94399510,19230,19230,19230,19230,0
|
|
20240829,104900,94399510,19230,19230,19230,19230,50
|
|
20240829,104800,93438010,19240,19240,19240,19240,0
|
|
20240829,104700,93438010,19240,19240,19240,19240,0
|
|
20240829,104600,93438010,19240,19240,19240,19240,0
|
|
20240829,104500,93438010,19240,19240,19240,19240,0
|
|
20240829,104400,93438010,19240,19240,19240,19240,0
|
|
20240829,104300,93438010,19240,19180,19240,19180,61
|
|
20240829,104200,92265030,19180,19190,19190,19180,18
|
|
20240829,104100,91919680,19240,19240,19240,19240,6
|
|
20240829,104000,91804240,19240,19240,19240,19240,0
|
|
20240829,103900,91804240,19240,19240,19240,19240,0
|
|
20240829,103800,91804240,19240,19240,19240,19240,4
|
|
20240829,103700,91727280,19250,19250,19250,19250,0
|
|
20240829,103600,91727280,19250,19250,19250,19250,0
|
|
20240829,103500,91727280,19250,19250,19250,19250,0
|
|
20240829,103400,91727280,19250,19250,19250,19250,0
|
|
20240829,103300,91727280,19250,19250,19250,19250,12
|
|
20240829,103200,91496280,19180,19180,19180,19180,0
|
|
20240829,103100,91496280,19180,19180,19180,19180,1
|
|
20240829,103000,91477100,19180,19180,19180,19180,0
|
|
20240829,102900,91477100,19180,19190,19190,19180,190
|
|
20240829,102800,87832890,19180,19180,19180,19180,0
|
|
20240829,102700,87832890,19180,19180,19180,19180,16
|
|
20240829,102600,87526010,19180,19180,19180,19180,0
|
|
20240829,102500,87526010,19180,19180,19180,19180,7
|
|
20240829,102400,87391750,19180,19180,19180,19180,0
|
|
20240829,102300,87391750,19180,19180,19180,19180,0
|
|
20240829,102200,87391750,19180,19180,19180,19180,5
|
|
20240829,102100,87295850,19160,19160,19160,19160,0
|
|
20240829,102000,87295850,19160,19160,19160,19160,0
|
|
20240829,101900,87295850,19160,19170,19170,19160,500
|
|
20240829,101800,77715700,19170,19200,19200,19170,268
|
|
20240829,101700,72575180,19180,19180,19180,19180,0
|
|
20240829,101600,72575180,19180,19180,19180,19180,0
|
|
20240829,101500,72575180,19180,19180,19180,19180,0
|
|
20240829,101400,72575180,19180,19180,19180,19180,0
|
|
20240829,101300,72575180,19180,19180,19180,19180,0
|
|
20240829,101200,72575180,19180,19180,19180,19180,0
|
|
20240829,101100,72575180,19180,19180,19180,19180,0
|
|
20240829,101000,72575180,19180,19180,19180,19180,0
|
|
20240829,100900,72575180,19180,19180,19180,19180,0
|
|
20240829,100800,72575180,19180,19180,19180,19180,0
|
|
20240829,100700,72575180,19180,19180,19180,19180,20
|
|
20240829,100600,72191580,19280,19280,19280,19280,1
|
|
20240829,100500,72172300,19280,19280,19280,19280,0
|
|
20240829,100400,72172300,19280,19280,19280,19280,14
|
|
20240829,100300,71902380,19280,19280,19280,19280,1
|
|
20240829,100200,71883100,19280,19280,19280,19280,0
|
|
20240829,100100,71883100,19280,19280,19280,19280,1
|
|
20240829,100000,71863820,19280,19280,19280,19280,52
|
|
20240829,095900,70861260,19280,19280,19280,19280,0
|
|
20240829,095800,70861260,19280,19260,19280,19260,7
|
|
20240829,095700,70726420,19140,19220,19220,19140,579
|
|
20240829,095600,59644050,19150,19210,19210,19150,1000
|
|
20240829,095500,40483450,19210,19250,19250,19210,427
|
|
20240829,095400,32274200,19250,19250,19250,19250,5
|
|
20240829,095300,32177950,19250,19250,19250,19250,0
|
|
20240829,095200,32177950,19250,19250,19250,19250,0
|
|
20240829,095100,32177950,19250,19250,19250,19250,50
|
|
20240829,095000,31215450,19260,19260,19260,19260,15
|
|
20240829,094900,30926550,19260,19260,19260,19260,0
|
|
20240829,094800,30926550,19260,19260,19260,19260,2
|
|
20240829,094700,30888030,19260,19260,19260,19260,0
|
|
20240829,094600,30888030,19260,19260,19260,19260,5
|
|
20240829,094500,30791730,19260,19260,19260,19260,0
|
|
20240829,094400,30791730,19260,19260,19260,19260,0
|
|
20240829,094300,30791730,19260,19260,19260,19260,0
|
|
20240829,094200,30791730,19260,19260,19260,19260,0
|
|
20240829,094100,30791730,19260,19260,19260,19260,1
|
|
20240829,094000,30772470,19230,19230,19230,19230,10
|
|
20240829,093900,30580170,19260,19260,19260,19260,1
|
|
20240829,093800,30560910,19260,19260,19260,19260,0
|
|
20240829,093700,30560910,19260,19240,19260,19240,3
|
|
20240829,093600,30503170,19240,19240,19240,19240,3
|
|
20240829,093500,30445450,19240,19230,19240,19230,247
|
|
20240829,093400,25695630,19230,19230,19230,19230,0
|
|
20240829,093300,25695630,19230,19230,19230,19230,1
|
|
20240829,093200,25676400,19220,19220,19220,19220,13
|
|
20240829,093100,25426540,19220,19220,19220,19220,0
|
|
20240829,093000,25426540,19220,19220,19220,19220,0
|
|
20240829,092900,25426540,19220,19190,19220,19190,18
|
|
20240829,092800,25081030,19180,19180,19180,19180,24
|
|
20240829,092700,24620710,19170,19180,19180,19170,20
|
|
20240829,092600,24237210,19190,19190,19190,19190,0
|
|
20240829,092500,24237210,19190,19190,19190,19190,0
|
|
20240829,092400,24237210,19190,19180,19190,19170,267
|
|
20240829,092300,19118710,19190,19190,19190,19190,1
|
|
20240829,092200,19099520,19170,19170,19170,19170,6
|
|
20240829,092100,18984500,19170,19170,19190,19170,37
|
|
20240829,092000,18275190,19170,19190,19190,19160,165
|
|
20240829,091900,15112500,19200,19210,19210,19200,12
|
|
20240829,091800,14881990,19210,19210,19210,19210,1
|
|
20240829,091700,14862780,19200,19200,19200,19200,5
|
|
20240829,091600,14766780,19200,19200,19200,19200,0
|
|
20240829,091500,14766780,19200,19230,19230,19200,146
|
|
20240829,091400,11960630,19230,19240,19240,19230,8
|
|
20240829,091300,11806760,19240,19240,19240,19240,0
|
|
20240829,091200,11806760,19240,19240,19240,19230,7
|
|
20240829,091100,11672110,19240,19230,19240,19230,72
|
|
20240829,091000,10287530,19230,19230,19230,19220,31
|
|
20240829,090900,9691420,19220,19250,19250,19220,7
|
|
20240829,090800,9556730,19230,19250,19250,19230,3
|
|
20240829,090700,9499010,19160,19250,19250,19160,14
|
|
20240829,090600,9230320,19250,19250,19250,19250,16
|
|
20240829,090500,8922320,19150,19160,19160,19150,250
|
|
20240829,090400,4134810,19160,19250,19250,19160,27
|
|
20240829,090300,3615510,19250,19180,19250,19160,88
|
|
20240829,090200,1924230,19250,19250,19250,19250,25
|
|
20240829,090100,1442980,19260,19210,19260,19200,18
|
|
20240829,090000,1097220,19260,19260,19260,19220,57
|