649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194600,96344910,11330,11330,11330,11330,102
|
|
20240823,194500,96344910,11330,11330,11330,11330,0
|
|
20240823,194400,96344910,11330,11330,11330,11330,0
|
|
20240823,194300,96344910,11330,11330,11330,11330,0
|
|
20240823,194200,96344910,11330,11330,11330,11330,0
|
|
20240823,194100,96344910,11330,11330,11330,11330,0
|
|
20240823,194000,96344910,11330,11330,11330,11330,0
|
|
20240823,193900,96344910,11330,11330,11330,11330,0
|
|
20240823,193800,96344910,11330,11330,11330,11330,0
|
|
20240823,193700,96344910,11330,11330,11330,11330,0
|
|
20240823,193600,96344910,11330,11330,11330,11330,0
|
|
20240823,193500,96344910,11330,11330,11330,11330,0
|
|
20240823,193400,96344910,11330,11330,11330,11330,0
|
|
20240823,193300,96344910,11330,11330,11330,11330,0
|
|
20240823,193200,96344910,11330,11330,11330,11330,0
|
|
20240823,193100,96344910,11330,11330,11330,11330,0
|
|
20240823,193000,96344910,11330,11330,11330,11330,0
|
|
20240823,192900,96344910,11330,11330,11330,11330,0
|
|
20240823,192800,96344910,11330,11330,11330,11330,0
|
|
20240823,192700,96344910,11330,11330,11330,11330,0
|
|
20240823,192600,96344910,11330,11330,11330,11330,0
|
|
20240823,192500,96344910,11330,11330,11330,11330,0
|
|
20240823,192400,96344910,11330,11330,11330,11330,0
|
|
20240823,192300,96344910,11330,11330,11330,11330,0
|
|
20240823,192200,96344910,11330,11330,11330,11330,0
|
|
20240823,192100,96344910,11330,11330,11330,11330,0
|
|
20240823,192000,96344910,11330,11330,11330,11330,0
|
|
20240823,191900,96344910,11330,11330,11330,11330,0
|
|
20240823,191800,96344910,11330,11330,11330,11330,0
|
|
20240823,191700,96344910,11330,11330,11330,11330,0
|
|
20240823,191600,96344910,11330,11330,11330,11330,102
|
|
20240823,191500,96344910,11330,11330,11330,11330,0
|
|
20240823,191400,96344910,11330,11330,11330,11330,0
|
|
20240823,191300,96344910,11330,11330,11330,11330,0
|
|
20240823,191200,96344910,11330,11330,11330,11330,0
|
|
20240823,191100,96344910,11330,11330,11330,11330,0
|
|
20240823,191000,96344910,11330,11330,11330,11330,0
|
|
20240823,190900,96344910,11330,11330,11330,11330,0
|
|
20240823,190800,96344910,11330,11330,11330,11330,0
|
|
20240823,190700,96344910,11330,11330,11330,11330,0
|
|
20240823,190600,96344910,11330,11330,11330,11330,0
|
|
20240823,190500,96344910,11330,11330,11330,11330,0
|
|
20240823,190400,96344910,11330,11330,11330,11330,0
|
|
20240823,190300,96344910,11330,11330,11330,11330,0
|
|
20240823,190200,96344910,11330,11330,11330,11330,0
|
|
20240823,190100,96344910,11330,11330,11330,11330,0
|
|
20240823,190000,96344910,11330,11330,11330,11330,0
|
|
20240823,185900,96344910,11330,11330,11330,11330,0
|
|
20240823,185800,96344910,11330,11330,11330,11330,0
|
|
20240823,185700,96344910,11330,11330,11330,11330,0
|
|
20240823,185600,96344910,11330,11330,11330,11330,0
|
|
20240823,185500,96344910,11330,11330,11330,11330,0
|
|
20240823,185400,96344910,11330,11330,11330,11330,0
|
|
20240823,185300,96344910,11330,11330,11330,11330,0
|
|
20240823,185200,96344910,11330,11330,11330,11330,0
|
|
20240823,185100,96344910,11330,11330,11330,11330,0
|
|
20240823,185000,96344910,11330,11330,11330,11330,0
|
|
20240823,184900,96344910,11330,11330,11330,11330,0
|
|
20240823,184800,96344910,11330,11330,11330,11330,0
|
|
20240823,184700,96344910,11330,11330,11330,11330,0
|
|
20240823,184600,96344910,11330,11330,11330,11330,102
|
|
20240823,184500,96344910,11330,11330,11330,11330,0
|
|
20240823,184400,96344910,11330,11330,11330,11330,0
|
|
20240823,184300,96344910,11330,11330,11330,11330,0
|
|
20240823,184200,96344910,11330,11330,11330,11330,0
|
|
20240823,184100,96344910,11330,11330,11330,11330,0
|
|
20240823,184000,96344910,11330,11330,11330,11330,0
|
|
20240823,183900,96344910,11330,11330,11330,11330,0
|
|
20240823,183800,96344910,11330,11330,11330,11330,0
|
|
20240823,183700,96344910,11330,11330,11330,11330,0
|
|
20240823,183600,96344910,11330,11330,11330,11330,0
|
|
20240823,183500,96344910,11330,11330,11330,11330,0
|
|
20240823,183400,96344910,11330,11330,11330,11330,0
|
|
20240823,183300,96344910,11330,11330,11330,11330,0
|
|
20240823,183200,96344910,11330,11330,11330,11330,0
|
|
20240823,183100,96344910,11330,11330,11330,11330,0
|
|
20240823,183000,96344910,11330,11330,11330,11330,0
|
|
20240823,182900,96344910,11330,11330,11330,11330,0
|
|
20240823,182800,96344910,11330,11330,11330,11330,0
|
|
20240823,182700,96344910,11330,11330,11330,11330,0
|
|
20240823,182600,96344910,11330,11330,11330,11330,0
|
|
20240823,182500,96344910,11330,11330,11330,11330,0
|
|
20240823,182400,96344910,11330,11330,11330,11330,0
|
|
20240823,182300,96344910,11330,11330,11330,11330,0
|
|
20240823,182200,96344910,11330,11330,11330,11330,0
|
|
20240823,182100,96344910,11330,11330,11330,11330,0
|
|
20240823,182000,96344910,11330,11330,11330,11330,0
|
|
20240823,181900,96344910,11330,11330,11330,11330,0
|
|
20240823,181800,96344910,11330,11330,11330,11330,0
|
|
20240823,181700,96344910,11330,11330,11330,11330,0
|
|
20240823,181600,96344910,11330,11330,11330,11330,102
|
|
20240823,181500,96344910,11330,11330,11330,11330,0
|
|
20240823,181400,96344910,11330,11330,11330,11330,0
|
|
20240823,181300,96344910,11330,11330,11330,11330,0
|
|
20240823,181200,96344910,11330,11330,11330,11330,0
|
|
20240823,181100,96344910,11330,11330,11330,11330,0
|
|
20240823,181000,96344910,11330,11330,11330,11330,0
|
|
20240823,180900,96344910,11330,11330,11330,11330,0
|
|
20240823,180800,96344910,11330,11330,11330,11330,0
|
|
20240823,180700,96344910,11330,11330,11330,11330,0
|
|
20240823,180600,96344910,11330,11330,11330,11330,0
|
|
20240823,180500,96344910,11330,11330,11330,11330,0
|
|
20240823,180400,96344910,11330,11330,11330,11330,0
|
|
20240823,180300,96344910,11330,11330,11330,11330,0
|
|
20240823,180200,96344910,11330,11330,11330,11330,0
|
|
20240823,180100,96344910,11330,11330,11330,11330,0
|
|
20240823,180000,96344910,11330,11330,11330,11330,0
|
|
20240823,175900,96344910,11330,11330,11330,11330,0
|
|
20240823,175800,96344910,11330,11330,11330,11330,0
|
|
20240823,175700,96344910,11330,11330,11330,11330,0
|
|
20240823,175600,96344910,11330,11330,11330,11330,0
|
|
20240823,175500,96344910,11330,11330,11330,11330,0
|
|
20240823,175400,96344910,11330,11330,11330,11330,0
|
|
20240823,175300,96344910,11330,11330,11330,11330,0
|
|
20240823,175200,96344910,11330,11330,11330,11330,0
|
|
20240823,175100,96344910,11330,11330,11330,11330,0
|
|
20240823,175000,96344910,11330,11330,11330,11330,0
|
|
20240823,174900,96344910,11330,11330,11330,11330,0
|
|
20240823,174800,96344910,11330,11330,11330,11330,0
|
|
20240823,174700,96344910,11330,11330,11330,11330,0
|
|
20240823,174600,96344910,11330,11330,11330,11330,102
|
|
20240823,174500,96344910,11330,11330,11330,11330,0
|
|
20240823,174400,96344910,11330,11330,11330,11330,0
|
|
20240823,174300,96344910,11330,11330,11330,11330,0
|
|
20240823,174200,96344910,11330,11330,11330,11330,0
|
|
20240823,174100,96344910,11330,11330,11330,11330,0
|
|
20240823,174000,96344910,11330,11330,11330,11330,0
|
|
20240823,173900,96344910,11330,11330,11330,11330,0
|
|
20240823,173800,96344910,11330,11330,11330,11330,0
|
|
20240823,173700,96344910,11330,11330,11330,11330,0
|
|
20240823,173600,96344910,11330,11330,11330,11330,0
|
|
20240823,173500,96344910,11330,11330,11330,11330,0
|
|
20240823,173400,96344910,11330,11330,11330,11330,0
|
|
20240823,173300,96344910,11330,11330,11330,11330,0
|
|
20240823,173200,96344910,11330,11330,11330,11330,0
|
|
20240823,173100,96344910,11330,11330,11330,11330,0
|
|
20240823,173000,96344910,11330,11330,11330,11330,0
|
|
20240823,172900,96344910,11330,11330,11330,11330,0
|
|
20240823,172800,96344910,11330,11330,11330,11330,0
|
|
20240823,172700,96344910,11330,11330,11330,11330,0
|
|
20240823,172600,96344910,11330,11330,11330,11330,0
|
|
20240823,172500,96344910,11330,11330,11330,11330,0
|
|
20240823,172400,96344910,11330,11330,11330,11330,0
|
|
20240823,172300,96344910,11330,11330,11330,11330,0
|
|
20240823,172200,96344910,11330,11330,11330,11330,0
|
|
20240823,172100,96344910,11330,11330,11330,11330,0
|
|
20240823,172000,96344910,11330,11330,11330,11330,0
|
|
20240823,171900,96344910,11330,11330,11330,11330,0
|
|
20240823,171800,96344910,11330,11330,11330,11330,0
|
|
20240823,171700,96344910,11330,11330,11330,11330,0
|
|
20240823,171600,96344910,11330,11330,11330,11330,102
|
|
20240823,171500,96344910,11330,11330,11330,11330,0
|
|
20240823,171400,96344910,11330,11330,11330,11330,0
|
|
20240823,171300,96344910,11330,11330,11330,11330,0
|
|
20240823,171200,96344910,11330,11330,11330,11330,0
|
|
20240823,171100,96344910,11330,11330,11330,11330,0
|
|
20240823,171000,96344910,11330,11330,11330,11330,0
|
|
20240823,170900,96344910,11330,11330,11330,11330,0
|
|
20240823,170800,96344910,11330,11330,11330,11330,0
|
|
20240823,170700,96344910,11330,11330,11330,11330,0
|
|
20240823,170600,96344910,11330,11330,11330,11330,0
|
|
20240823,170500,96344910,11330,11330,11330,11330,0
|
|
20240823,170400,96344910,11330,11330,11330,11330,0
|
|
20240823,170300,96344910,11330,11330,11330,11330,0
|
|
20240823,170200,96344910,11330,11330,11330,11330,0
|
|
20240823,170100,96344910,11330,11330,11330,11330,0
|
|
20240823,170000,96344910,11330,11330,11330,11330,0
|
|
20240823,165900,96344910,11330,11330,11330,11330,0
|
|
20240823,165800,96344910,11330,11330,11330,11330,0
|
|
20240823,165700,96344910,11330,11330,11330,11330,0
|
|
20240823,165600,96344910,11330,11330,11330,11330,0
|
|
20240823,165500,96344910,11330,11330,11330,11330,0
|
|
20240823,165400,96344910,11330,11330,11330,11330,0
|
|
20240823,165300,96344910,11330,11330,11330,11330,0
|
|
20240823,165200,96344910,11330,11330,11330,11330,0
|
|
20240823,165100,96344910,11330,11330,11330,11330,0
|
|
20240823,165000,96344910,11330,11330,11330,11330,0
|
|
20240823,164900,96344910,11330,11330,11330,11330,0
|
|
20240823,164800,96344910,11330,11330,11330,11330,0
|
|
20240823,164700,96344910,11330,11330,11330,11330,0
|
|
20240823,164600,96344910,11330,11330,11330,11330,102
|
|
20240823,164500,96344910,11330,11330,11330,11330,0
|
|
20240823,164400,96344910,11330,11330,11330,11330,0
|
|
20240823,164300,96344910,11330,11330,11330,11330,0
|
|
20240823,164200,96344910,11330,11330,11330,11330,0
|
|
20240823,164100,96344910,11330,11330,11330,11330,0
|
|
20240823,164000,96344910,11330,11330,11330,11330,0
|
|
20240823,163900,96344910,11330,11330,11330,11330,0
|
|
20240823,163800,96344910,11330,11330,11330,11330,0
|
|
20240823,163700,96344910,11330,11330,11330,11330,0
|
|
20240823,163600,96344910,11330,11330,11330,11330,0
|
|
20240823,163500,96344910,11330,11330,11330,11330,0
|
|
20240823,163400,96344910,11330,11330,11330,11330,0
|
|
20240823,163300,96344910,11330,11330,11330,11330,0
|
|
20240823,163200,96344910,11330,11330,11330,11330,0
|
|
20240823,163100,96344910,11330,11330,11330,11330,0
|
|
20240823,163000,96344910,11330,11330,11330,11330,0
|
|
20240823,162900,96344910,11330,11330,11330,11330,0
|
|
20240823,162800,96344910,11330,11330,11330,11330,0
|
|
20240823,162700,96344910,11330,11330,11330,11330,0
|
|
20240823,162600,96344910,11330,11330,11330,11330,0
|
|
20240823,162500,96344910,11330,11330,11330,11330,0
|
|
20240823,162400,96344910,11330,11330,11330,11330,0
|
|
20240823,162300,96344910,11330,11330,11330,11330,0
|
|
20240823,162200,96344910,11330,11330,11330,11330,0
|
|
20240823,162100,96344910,11330,11330,11330,11330,0
|
|
20240823,162000,96344910,11330,11330,11330,11330,0
|
|
20240823,161900,96344910,11330,11330,11330,11330,0
|
|
20240823,161800,96344910,11330,11330,11330,11330,0
|
|
20240823,161700,96344910,11330,11330,11330,11330,0
|
|
20240823,161600,96344910,11330,11330,11330,11330,102
|
|
20240823,161500,96344910,11330,11330,11330,11330,0
|
|
20240823,161400,96344910,11330,11330,11330,11330,0
|
|
20240823,161300,96344910,11330,11330,11330,11330,0
|
|
20240823,161200,96344910,11330,11330,11330,11330,0
|
|
20240823,161100,96344910,11330,11330,11330,11330,0
|
|
20240823,161000,96344910,11330,11330,11330,11330,0
|
|
20240823,160900,96344910,11330,11330,11330,11330,0
|
|
20240823,160800,96344910,11330,11330,11330,11330,0
|
|
20240823,160700,96344910,11330,11330,11330,11330,0
|
|
20240823,160600,96344910,11330,11330,11330,11330,0
|
|
20240823,160500,96344910,11330,11330,11330,11330,0
|
|
20240823,160400,96344910,11330,11330,11330,11330,0
|
|
20240823,160300,96344910,11330,11330,11330,11330,0
|
|
20240823,160200,96344910,11330,11330,11330,11330,0
|
|
20240823,160100,96344910,11330,11330,11330,11330,0
|
|
20240823,160000,96344910,11330,11330,11330,11330,0
|
|
20240823,155900,96344910,11330,11330,11330,11330,0
|
|
20240823,155800,96344910,11330,11330,11330,11330,0
|
|
20240823,155700,96344910,11330,11330,11330,11330,0
|
|
20240823,155600,96344910,11330,11330,11330,11330,0
|
|
20240823,155500,96344910,11330,11330,11330,11330,0
|
|
20240823,155400,96344910,11330,11330,11330,11330,0
|
|
20240823,155300,96344910,11330,11330,11330,11330,0
|
|
20240823,155200,96344910,11330,11330,11330,11330,0
|
|
20240823,155100,96344910,11330,11330,11330,11330,0
|
|
20240823,155000,96344910,11330,11330,11330,11330,0
|
|
20240823,154900,96344910,11330,11330,11330,11330,0
|
|
20240823,154800,96344910,11330,11330,11330,11330,0
|
|
20240823,154700,96344910,11330,11330,11330,11330,0
|
|
20240823,154600,96344910,11330,11330,11330,11330,102
|
|
20240823,154500,96344910,11330,11330,11330,11330,0
|
|
20240823,154400,96344910,11330,11330,11330,11330,0
|
|
20240823,154300,96344910,11330,11330,11330,11330,0
|
|
20240823,154200,96344910,11330,11330,11330,11330,0
|
|
20240823,154100,96344910,11330,11330,11330,11330,0
|
|
20240823,154000,96344910,11330,11330,11330,11330,0
|
|
20240823,153900,96344910,11330,11330,11330,11330,0
|
|
20240823,153800,96344910,11330,11330,11330,11330,0
|
|
20240823,153700,96344910,11330,11330,11330,11330,0
|
|
20240823,153600,96344910,11330,11330,11330,11330,0
|
|
20240823,153500,96344910,11330,11330,11330,11330,0
|
|
20240823,153400,96344910,11330,11330,11330,11330,0
|
|
20240823,153300,96344910,11330,11330,11330,11330,0
|
|
20240823,153200,96344910,11330,11330,11330,11330,0
|
|
20240823,153100,96344910,11330,11330,11330,11330,0
|
|
20240823,153000,96344910,11330,11330,11330,11330,102
|
|
20240823,152900,95189250,11350,11350,11350,11350,0
|
|
20240823,152800,95189250,11350,11350,11350,11350,0
|
|
20240823,152700,95189250,11350,11350,11350,11350,0
|
|
20240823,152600,95189250,11350,11350,11350,11350,0
|
|
20240823,152500,95189250,11350,11350,11350,11350,0
|
|
20240823,152400,95189250,11350,11350,11350,11350,0
|
|
20240823,152300,95189250,11350,11350,11350,11350,0
|
|
20240823,152200,95189250,11350,11350,11350,11350,0
|
|
20240823,152100,95189250,11350,11350,11350,11350,0
|
|
20240823,152000,95189250,11350,11350,11350,11350,0
|
|
20240823,151900,95189250,11350,11360,11360,11350,2
|
|
20240823,151800,95166540,11360,11360,11360,11360,10
|
|
20240823,151700,95052940,11360,11360,11360,11360,39
|
|
20240823,151600,94609900,11350,11350,11350,11350,0
|
|
20240823,151500,94609900,11350,11350,11350,11350,0
|
|
20240823,151400,94609900,11350,11330,11350,11330,3
|
|
20240823,151300,94575870,11330,11330,11330,11330,50
|
|
20240823,151200,94009370,11330,11330,11330,11330,0
|
|
20240823,151100,94009370,11330,11330,11330,11330,0
|
|
20240823,151000,94009370,11330,11330,11330,11330,0
|
|
20240823,150900,94009370,11330,11330,11330,11330,0
|
|
20240823,150800,94009370,11330,11330,11330,11330,0
|
|
20240823,150700,94009370,11330,11350,11350,11330,331
|
|
20240823,150600,90257280,11350,11350,11350,11350,50
|
|
20240823,150500,89689780,11350,11350,11350,11350,230
|
|
20240823,150400,87079280,11350,11350,11350,11350,10
|
|
20240823,150300,86965780,11360,11360,11360,11360,0
|
|
20240823,150200,86965780,11360,11360,11360,11360,0
|
|
20240823,150100,86965780,11360,11360,11360,11360,0
|
|
20240823,150000,86965780,11360,11360,11360,11360,0
|
|
20240823,145900,86965780,11360,11360,11360,11360,0
|
|
20240823,145800,86965780,11360,11360,11360,11360,1
|
|
20240823,145700,86954420,11360,11360,11360,11360,10
|
|
20240823,145600,86840820,11350,11350,11350,11350,0
|
|
20240823,145500,86840820,11350,11350,11350,11350,0
|
|
20240823,145400,86840820,11350,11350,11350,11350,0
|
|
20240823,145300,86840820,11350,11350,11350,11350,0
|
|
20240823,145200,86840820,11350,11350,11350,11350,10
|
|
20240823,145100,86727320,11350,11350,11350,11350,20
|
|
20240823,145000,86500320,11350,11350,11350,11350,10
|
|
20240823,144900,86386820,11340,11340,11340,11340,11
|
|
20240823,144800,86262080,11340,11340,11340,11340,10
|
|
20240823,144700,86148680,11350,11350,11350,11350,20
|
|
20240823,144600,85921680,11350,11350,11350,11350,80
|
|
20240823,144500,85013680,11350,11350,11350,11350,20
|
|
20240823,144400,84786680,11350,11350,11350,11350,50
|
|
20240823,144300,84219180,11350,11350,11350,11350,50
|
|
20240823,144200,83651680,11360,11360,11360,11360,2
|
|
20240823,144100,83628960,11360,11360,11360,11360,0
|
|
20240823,144000,83628960,11360,11360,11360,11360,0
|
|
20240823,143900,83628960,11360,11360,11360,11360,0
|
|
20240823,143800,83628960,11360,11360,11360,11360,0
|
|
20240823,143700,83628960,11360,11360,11360,11360,0
|
|
20240823,143600,83628960,11360,11360,11360,11360,0
|
|
20240823,143500,83628960,11360,11360,11360,11360,0
|
|
20240823,143400,83628960,11360,11360,11360,11360,0
|
|
20240823,143300,83628960,11360,11350,11360,11350,27
|
|
20240823,143200,83322500,11350,11350,11350,11350,22
|
|
20240823,143100,83072800,11350,11350,11350,11350,1
|
|
20240823,143000,83061450,11350,11350,11350,11350,0
|
|
20240823,142900,83061450,11350,11350,11350,11350,0
|
|
20240823,142800,83061450,11350,11350,11350,11350,70
|
|
20240823,142700,82266950,11350,11350,11350,11350,0
|
|
20240823,142600,82266950,11350,11350,11350,11350,0
|
|
20240823,142500,82266950,11350,11350,11350,11350,20
|
|
20240823,142400,82039950,11360,11350,11360,11350,210
|
|
20240823,142300,79655050,11350,11350,11350,11350,70
|
|
20240823,142200,78860550,11360,11360,11360,11360,0
|
|
20240823,142100,78860550,11360,11360,11360,11360,0
|
|
20240823,142000,78860550,11360,11360,11360,11360,1
|
|
20240823,141900,78849190,11360,11360,11360,11360,1
|
|
20240823,141800,78837830,11350,11350,11350,11350,0
|
|
20240823,141700,78837830,11350,11350,11350,11350,0
|
|
20240823,141600,78837830,11350,11350,11350,11350,13
|
|
20240823,141500,78690280,11350,11350,11350,11350,1
|
|
20240823,141400,78678930,11350,11350,11350,11350,106
|
|
20240823,141300,77475830,11360,11360,11360,11360,12
|
|
20240823,141200,77339510,11360,11360,11360,11360,31
|
|
20240823,141100,76987350,11380,11380,11380,11380,0
|
|
20240823,141000,76987350,11380,11370,11380,11370,20
|
|
20240823,140900,76759760,11380,11380,11380,11380,0
|
|
20240823,140800,76759760,11380,11380,11380,11380,0
|
|
20240823,140700,76759760,11380,11360,11380,11360,16
|
|
20240823,140600,76577960,11350,11350,11350,11350,0
|
|
20240823,140500,76577960,11350,11350,11350,11350,0
|
|
20240823,140400,76577960,11350,11350,11350,11350,0
|
|
20240823,140300,76577960,11350,11350,11350,11350,0
|
|
20240823,140200,76577960,11350,11350,11350,11350,0
|
|
20240823,140100,76577960,11350,11350,11350,11350,0
|
|
20240823,140000,76577960,11350,11350,11350,11350,0
|
|
20240823,135900,76577960,11350,11350,11350,11350,0
|
|
20240823,135800,76577960,11350,11350,11350,11350,0
|
|
20240823,135700,76577960,11350,11350,11350,11350,10
|
|
20240823,135600,76464460,11360,11360,11360,11360,0
|
|
20240823,135500,76464460,11360,11360,11360,11360,0
|
|
20240823,135400,76464460,11360,11360,11360,11360,0
|
|
20240823,135300,76464460,11360,11360,11360,11360,0
|
|
20240823,135200,76464460,11360,11360,11360,11360,25
|
|
20240823,135100,76180460,11360,11360,11360,11360,0
|
|
20240823,135000,76180460,11360,11350,11360,11350,700
|
|
20240823,134900,68229470,11360,11360,11360,11360,0
|
|
20240823,134800,68229470,11360,11360,11360,11360,0
|
|
20240823,134700,68229470,11360,11360,11360,11360,0
|
|
20240823,134600,68229470,11360,11360,11360,11360,0
|
|
20240823,134500,68229470,11360,11360,11360,11360,0
|
|
20240823,134400,68229470,11360,11360,11360,11360,26
|
|
20240823,134300,67934110,11400,11400,11400,11400,0
|
|
20240823,134200,67934110,11400,11400,11400,11400,0
|
|
20240823,134100,67934110,11400,11400,11400,11400,0
|
|
20240823,134000,67934110,11400,11400,11400,11400,0
|
|
20240823,133900,67934110,11400,11380,11400,11380,2
|
|
20240823,133800,67911330,11390,11390,11390,11390,0
|
|
20240823,133700,67911330,11390,11390,11390,11390,6
|
|
20240823,133600,67842990,11400,11360,11400,11360,1792
|
|
20240823,133500,47423530,11370,11340,11370,11340,201
|
|
20240823,133400,45142170,11350,11350,11350,11350,0
|
|
20240823,133300,45142170,11350,11350,11350,11350,10
|
|
20240823,133200,45028670,11350,11350,11350,11350,0
|
|
20240823,133100,45028670,11350,11350,11350,11350,0
|
|
20240823,133000,45028670,11350,11350,11350,11350,0
|
|
20240823,132900,45028670,11350,11350,11350,11350,4
|
|
20240823,132800,44983270,11350,11350,11350,11350,3
|
|
20240823,132700,44949220,11350,11350,11350,11350,0
|
|
20240823,132600,44949220,11350,11350,11350,11350,0
|
|
20240823,132500,44949220,11350,11350,11350,11350,0
|
|
20240823,132400,44949220,11350,11350,11350,11350,0
|
|
20240823,132300,44949220,11350,11350,11350,11350,0
|
|
20240823,132200,44949220,11350,11350,11350,11350,0
|
|
20240823,132100,44949220,11350,11350,11350,11350,0
|
|
20240823,132000,44949220,11350,11350,11350,11350,0
|
|
20240823,131900,44949220,11350,11350,11350,11350,0
|
|
20240823,131800,44949220,11350,11350,11350,11350,0
|
|
20240823,131700,44949220,11350,11350,11350,11350,0
|
|
20240823,131600,44949220,11350,11350,11350,11350,0
|
|
20240823,131500,44949220,11350,11350,11350,11350,0
|
|
20240823,131400,44949220,11350,11350,11350,11350,0
|
|
20240823,131300,44949220,11350,11350,11350,11350,400
|
|
20240823,131200,40409220,11350,11360,11360,11350,83
|
|
20240823,131100,39467160,11360,11350,11360,11350,16
|
|
20240823,131000,39285470,11330,11330,11330,11330,1
|
|
20240823,130900,39274140,11350,11350,11350,11350,0
|
|
20240823,130800,39274140,11350,11350,11350,11350,0
|
|
20240823,130700,39274140,11350,11350,11350,11350,0
|
|
20240823,130600,39274140,11350,11350,11350,11350,1
|
|
20240823,130500,39262790,11350,11350,11350,11350,0
|
|
20240823,130400,39262790,11350,11350,11350,11350,0
|
|
20240823,130300,39262790,11350,11350,11350,11350,0
|
|
20240823,130200,39262790,11350,11350,11350,11350,0
|
|
20240823,130100,39262790,11350,11350,11350,11350,0
|
|
20240823,130000,39262790,11350,11350,11350,11350,0
|
|
20240823,125900,39262790,11350,11350,11350,11350,500
|
|
20240823,125800,33587790,11330,11330,11330,11330,0
|
|
20240823,125700,33587790,11330,11330,11330,11330,0
|
|
20240823,125600,33587790,11330,11330,11330,11330,0
|
|
20240823,125500,33587790,11330,11340,11340,11330,100
|
|
20240823,125400,32454760,11360,11360,11360,11360,0
|
|
20240823,125300,32454760,11360,11360,11360,11360,0
|
|
20240823,125200,32454760,11360,11360,11360,11360,0
|
|
20240823,125100,32454760,11360,11360,11360,11360,0
|
|
20240823,125000,32454760,11360,11360,11360,11360,0
|
|
20240823,124900,32454760,11360,11360,11360,11360,0
|
|
20240823,124800,32454760,11360,11360,11360,11360,0
|
|
20240823,124700,32454760,11360,11350,11360,11350,100
|
|
20240823,124600,31318800,11350,11350,11350,11350,0
|
|
20240823,124500,31318800,11350,11350,11350,11350,0
|
|
20240823,124400,31318800,11350,11350,11350,11350,0
|
|
20240823,124300,31318800,11350,11350,11350,11350,0
|
|
20240823,124200,31318800,11350,11350,11350,11350,0
|
|
20240823,124100,31318800,11350,11350,11350,11350,0
|
|
20240823,124000,31318800,11350,11350,11350,11350,0
|
|
20240823,123900,31318800,11350,11350,11350,11350,0
|
|
20240823,123800,31318800,11350,11350,11350,11350,100
|
|
20240823,123700,30183800,11350,11350,11350,11350,0
|
|
20240823,123600,30183800,11350,11350,11350,11350,0
|
|
20240823,123500,30183800,11350,11330,11350,11330,185
|
|
20240823,123400,28084550,11350,11350,11350,11350,0
|
|
20240823,123300,28084550,11350,11350,11350,11350,5
|
|
20240823,123200,28027800,11350,11350,11350,11350,4
|
|
20240823,123100,27982400,11350,11350,11350,11350,0
|
|
20240823,123000,27982400,11350,11350,11350,11350,0
|
|
20240823,122900,27982400,11350,11350,11350,11350,0
|
|
20240823,122800,27982400,11350,11350,11350,11350,0
|
|
20240823,122700,27982400,11350,11350,11350,11350,0
|
|
20240823,122600,27982400,11350,11350,11350,11350,13
|
|
20240823,122500,27834850,11330,11330,11330,11330,0
|
|
20240823,122400,27834850,11330,11330,11330,11330,0
|
|
20240823,122300,27834850,11330,11330,11330,11330,0
|
|
20240823,122200,27834850,11330,11330,11330,11330,0
|
|
20240823,122100,27834850,11330,11330,11330,11330,0
|
|
20240823,122000,27834850,11330,11330,11330,11330,5
|
|
20240823,121900,27778200,11330,11330,11330,11330,0
|
|
20240823,121800,27778200,11330,11330,11330,11330,0
|
|
20240823,121700,27778200,11330,11330,11330,11330,0
|
|
20240823,121600,27778200,11330,11330,11330,11330,0
|
|
20240823,121500,27778200,11330,11330,11330,11330,1
|
|
20240823,121400,27766870,11330,11330,11330,11330,0
|
|
20240823,121300,27766870,11330,11330,11330,11330,0
|
|
20240823,121200,27766870,11330,11330,11330,11330,0
|
|
20240823,121100,27766870,11330,11330,11330,11330,0
|
|
20240823,121000,27766870,11330,11330,11330,11330,0
|
|
20240823,120900,27766870,11330,11330,11330,11330,0
|
|
20240823,120800,27766870,11330,11330,11330,11330,0
|
|
20240823,120700,27766870,11330,11330,11330,11330,0
|
|
20240823,120600,27766870,11330,11330,11330,11330,0
|
|
20240823,120500,27766870,11330,11330,11330,11330,1
|
|
20240823,120400,27755540,11330,11330,11330,11330,0
|
|
20240823,120300,27755540,11330,11330,11330,11330,0
|
|
20240823,120200,27755540,11330,11330,11330,11330,29
|
|
20240823,120100,27426970,11350,11350,11350,11350,0
|
|
20240823,120000,27426970,11350,11350,11350,11350,0
|
|
20240823,115900,27426970,11350,11350,11350,11350,0
|
|
20240823,115800,27426970,11350,11350,11350,11350,0
|
|
20240823,115700,27426970,11350,11330,11350,11330,14
|
|
20240823,115600,27268330,11320,11320,11320,11320,0
|
|
20240823,115500,27268330,11320,11320,11320,11320,0
|
|
20240823,115400,27268330,11320,11320,11320,11320,0
|
|
20240823,115300,27268330,11320,11320,11320,11320,0
|
|
20240823,115200,27268330,11320,11320,11320,11320,962
|
|
20240823,115100,16378490,11320,11320,11320,11320,2
|
|
20240823,115000,16355850,11320,11320,11320,11320,5
|
|
20240823,114900,16299250,11320,11320,11320,11320,5
|
|
20240823,114800,16242650,11320,11320,11320,11320,5
|
|
20240823,114700,16186050,11320,11320,11320,11320,10
|
|
20240823,114600,16072850,11330,11330,11330,11330,0
|
|
20240823,114500,16072850,11330,11330,11330,11330,5
|
|
20240823,114400,16016200,11350,11350,11350,11350,0
|
|
20240823,114300,16016200,11350,11350,11350,11350,0
|
|
20240823,114200,16016200,11350,11350,11350,11350,0
|
|
20240823,114100,16016200,11350,11350,11350,11350,0
|
|
20240823,114000,16016200,11350,11340,11350,11340,5
|
|
20240823,113900,15959460,11330,11330,11330,11330,0
|
|
20240823,113800,15959460,11330,11330,11330,11330,0
|
|
20240823,113700,15959460,11330,11330,11330,11330,0
|
|
20240823,113600,15959460,11330,11330,11330,11330,0
|
|
20240823,113500,15959460,11330,11330,11330,11330,0
|
|
20240823,113400,15959460,11330,11330,11330,11330,0
|
|
20240823,113300,15959460,11330,11330,11330,11330,0
|
|
20240823,113200,15959460,11330,11330,11330,11330,0
|
|
20240823,113100,15959460,11330,11330,11330,11330,0
|
|
20240823,113000,15959460,11330,11340,11350,11330,130
|
|
20240823,112900,14484570,11350,11330,11350,11330,31
|
|
20240823,112800,14133320,11340,11340,11340,11340,0
|
|
20240823,112700,14133320,11340,11340,11340,11340,0
|
|
20240823,112600,14133320,11340,11340,11340,11340,0
|
|
20240823,112500,14133320,11340,11340,11340,11340,0
|
|
20240823,112400,14133320,11340,11340,11340,11340,0
|
|
20240823,112300,14133320,11340,11340,11340,11340,2
|
|
20240823,112200,14110640,11350,11350,11350,11350,0
|
|
20240823,112100,14110640,11350,11350,11350,11350,0
|
|
20240823,112000,14110640,11350,11350,11350,11350,0
|
|
20240823,111900,14110640,11350,11350,11350,11350,0
|
|
20240823,111800,14110640,11350,11350,11350,11350,0
|
|
20240823,111700,14110640,11350,11350,11350,11350,0
|
|
20240823,111600,14110640,11350,11350,11350,11350,1
|
|
20240823,111500,14099290,11350,11350,11350,11350,0
|
|
20240823,111400,14099290,11350,11350,11350,11350,3
|
|
20240823,111300,14065240,11340,11340,11340,11340,0
|
|
20240823,111200,14065240,11340,11340,11340,11340,0
|
|
20240823,111100,14065240,11340,11340,11340,11340,0
|
|
20240823,111000,14065240,11340,11340,11340,11340,0
|
|
20240823,110900,14065240,11340,11340,11340,11340,10
|
|
20240823,110800,13951840,11340,11340,11340,11340,0
|
|
20240823,110700,13951840,11340,11340,11340,11340,1
|
|
20240823,110600,13940500,11330,11330,11330,11330,0
|
|
20240823,110500,13940500,11330,11330,11330,11330,0
|
|
20240823,110400,13940500,11330,11330,11330,11330,40
|
|
20240823,110300,13487300,11340,11340,11340,11340,1
|
|
20240823,110200,13475960,11330,11330,11330,11330,0
|
|
20240823,110100,13475960,11330,11330,11330,11330,0
|
|
20240823,110000,13475960,11330,11330,11330,11330,0
|
|
20240823,105900,13475960,11330,11330,11330,11330,0
|
|
20240823,105800,13475960,11330,11330,11330,11330,12
|
|
20240823,105700,13340000,11330,11330,11330,11330,0
|
|
20240823,105600,13340000,11330,11330,11330,11330,0
|
|
20240823,105500,13340000,11330,11330,11330,11330,1
|
|
20240823,105400,13328670,11330,11330,11330,11330,2
|
|
20240823,105300,13306010,11320,11320,11320,11320,0
|
|
20240823,105200,13306010,11320,11320,11320,11320,9
|
|
20240823,105100,13204130,11330,11330,11330,11330,0
|
|
20240823,105000,13204130,11330,11330,11330,11330,0
|
|
20240823,104900,13204130,11330,11330,11330,11330,0
|
|
20240823,104800,13204130,11330,11330,11330,11330,0
|
|
20240823,104700,13204130,11330,11330,11330,11330,0
|
|
20240823,104600,13204130,11330,11330,11330,11330,0
|
|
20240823,104500,13204130,11330,11330,11330,11330,0
|
|
20240823,104400,13204130,11330,11330,11330,11330,3
|
|
20240823,104300,13170140,11330,11330,11330,11330,30
|
|
20240823,104200,12830240,11330,11330,11330,11330,56
|
|
20240823,104100,12195760,11330,11330,11330,11330,0
|
|
20240823,104000,12195760,11330,11330,11330,11330,0
|
|
20240823,103900,12195760,11330,11330,11330,11330,29
|
|
20240823,103800,11867190,11330,11330,11330,11330,0
|
|
20240823,103700,11867190,11330,11330,11330,11330,0
|
|
20240823,103600,11867190,11330,11330,11330,11330,0
|
|
20240823,103500,11867190,11330,11330,11330,11330,0
|
|
20240823,103400,11867190,11330,11330,11330,11330,0
|
|
20240823,103300,11867190,11330,11330,11330,11330,0
|
|
20240823,103200,11867190,11330,11330,11330,11330,1
|
|
20240823,103100,11855860,11330,11330,11330,11330,1
|
|
20240823,103000,11844530,11330,11330,11330,11330,1
|
|
20240823,102900,11833200,11320,11320,11320,11320,0
|
|
20240823,102800,11833200,11320,11320,11320,11320,0
|
|
20240823,102700,11833200,11320,11320,11320,11320,0
|
|
20240823,102600,11833200,11320,11320,11320,11320,0
|
|
20240823,102500,11833200,11320,11320,11320,11320,0
|
|
20240823,102400,11833200,11320,11320,11320,11320,0
|
|
20240823,102300,11833200,11320,11320,11320,11320,0
|
|
20240823,102200,11833200,11320,11320,11320,11320,0
|
|
20240823,102100,11833200,11320,11320,11320,11320,0
|
|
20240823,102000,11833200,11320,11320,11320,11320,0
|
|
20240823,101900,11833200,11320,11320,11320,11320,0
|
|
20240823,101800,11833200,11320,11320,11320,11320,1
|
|
20240823,101700,11821880,11330,11330,11330,11330,0
|
|
20240823,101600,11821880,11330,11330,11330,11330,1
|
|
20240823,101500,11810550,11320,11320,11320,11320,0
|
|
20240823,101400,11810550,11320,11320,11320,11320,0
|
|
20240823,101300,11810550,11320,11320,11320,11320,0
|
|
20240823,101200,11810550,11320,11320,11320,11320,0
|
|
20240823,101100,11810550,11320,11320,11320,11320,0
|
|
20240823,101000,11810550,11320,11310,11320,11310,8
|
|
20240823,100900,11720000,11310,11310,11310,11310,0
|
|
20240823,100800,11720000,11310,11310,11310,11310,0
|
|
20240823,100700,11720000,11310,11310,11310,11310,27
|
|
20240823,100600,11414630,11310,11310,11310,11310,1
|
|
20240823,100500,11403320,11310,11310,11310,11310,1
|
|
20240823,100400,11392010,11310,11310,11310,11310,0
|
|
20240823,100300,11392010,11310,11310,11310,11310,0
|
|
20240823,100200,11392010,11310,11310,11310,11310,0
|
|
20240823,100100,11392010,11310,11310,11310,11310,69
|
|
20240823,100000,10611620,11310,11310,11310,11310,0
|
|
20240823,095900,10611620,11310,11310,11310,11310,0
|
|
20240823,095800,10611620,11310,11310,11310,11310,10
|
|
20240823,095700,10498520,11310,11310,11310,11310,0
|
|
20240823,095600,10498520,11310,11310,11310,11310,12
|
|
20240823,095500,10362800,11320,11320,11320,11320,0
|
|
20240823,095400,10362800,11320,11320,11320,11320,0
|
|
20240823,095300,10362800,11320,11320,11320,11320,1
|
|
20240823,095200,10351480,11330,11330,11330,11320,229
|
|
20240823,095100,7759160,11330,11330,11330,11330,0
|
|
20240823,095000,7759160,11330,11330,11330,11330,0
|
|
20240823,094900,7759160,11330,11330,11330,11330,0
|
|
20240823,094800,7759160,11330,11330,11330,11330,0
|
|
20240823,094700,7759160,11330,11330,11330,11330,265
|
|
20240823,094600,4756710,11340,11340,11340,11340,7
|
|
20240823,094500,4677330,11340,11340,11340,11340,7
|
|
20240823,094400,4597950,11340,11340,11340,11340,18
|
|
20240823,094300,4393830,11340,11340,11340,11340,5
|
|
20240823,094200,4337130,11340,11340,11340,11340,22
|
|
20240823,094100,4087650,11340,11340,11340,11340,0
|
|
20240823,094000,4087650,11340,11340,11340,11340,2
|
|
20240823,093900,4064970,11350,11350,11350,11340,41
|
|
20240823,093800,3599700,11350,11350,11350,11350,8
|
|
20240823,093700,3508900,11360,11360,11360,11360,0
|
|
20240823,093600,3508900,11360,11360,11360,11360,0
|
|
20240823,093500,3508900,11360,11360,11360,11360,0
|
|
20240823,093400,3508900,11360,11360,11360,11360,1
|
|
20240823,093300,3497540,11360,11360,11360,11360,5
|
|
20240823,093200,3440740,11350,11350,11350,11350,1
|
|
20240823,093100,3429390,11360,11360,11360,11360,0
|
|
20240823,093000,3429390,11360,11360,11360,11360,1
|
|
20240823,092900,3418030,11350,11350,11350,11350,0
|
|
20240823,092800,3418030,11350,11350,11350,11350,7
|
|
20240823,092700,3338580,11350,11350,11350,11350,5
|
|
20240823,092600,3281830,11350,11350,11350,11350,0
|
|
20240823,092500,3281830,11350,11350,11350,11350,0
|
|
20240823,092400,3281830,11350,11350,11350,11350,0
|
|
20240823,092300,3281830,11350,11350,11350,11350,0
|
|
20240823,092200,3281830,11350,11350,11350,11350,0
|
|
20240823,092100,3281830,11350,11350,11350,11350,0
|
|
20240823,092000,3281830,11350,11350,11350,11350,0
|
|
20240823,091900,3281830,11350,11350,11350,11350,0
|
|
20240823,091800,3281830,11350,11350,11350,11350,0
|
|
20240823,091700,3281830,11350,11350,11350,11350,0
|
|
20240823,091600,3281830,11350,11330,11350,11330,82
|
|
20240823,091500,2352750,11330,11330,11330,11330,11
|
|
20240823,091400,2228120,11320,11320,11320,11320,1
|
|
20240823,091300,2216800,11320,11320,11320,11320,0
|
|
20240823,091200,2216800,11320,11320,11320,11320,0
|
|
20240823,091100,2216800,11320,11320,11320,11320,0
|
|
20240823,091000,2216800,11320,11320,11320,11320,0
|
|
20240823,090900,2216800,11320,11320,11320,11320,0
|
|
20240823,090800,2216800,11320,11320,11320,11320,0
|
|
20240823,090700,2216800,11320,11320,11320,11320,1
|
|
20240823,090600,2205480,11330,11330,11330,11330,0
|
|
20240823,090500,2205480,11330,11330,11330,11330,0
|
|
20240823,090400,2205480,11330,11330,11330,11330,1
|
|
20240823,090300,2194150,11320,11340,11340,11320,71
|
|
20240823,090200,1389580,11390,11390,11390,11390,0
|
|
20240823,090100,1389580,11390,11390,11390,11390,0
|
|
20240823,090000,1389580,11390,11390,11390,11390,122
|