681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201800,651616830,11510,11510,11510,11510,2747
|
|
20240823,201700,651616830,11510,11510,11510,11510,0
|
|
20240823,201600,651616830,11510,11510,11510,11510,0
|
|
20240823,201500,651616830,11510,11510,11510,11510,0
|
|
20240823,201400,651616830,11510,11510,11510,11510,0
|
|
20240823,201300,651616830,11510,11510,11510,11510,0
|
|
20240823,201200,651616830,11510,11510,11510,11510,0
|
|
20240823,201100,651616830,11510,11510,11510,11510,0
|
|
20240823,201000,651616830,11510,11510,11510,11510,0
|
|
20240823,200900,651616830,11510,11510,11510,11510,0
|
|
20240823,200800,651616830,11510,11510,11510,11510,0
|
|
20240823,200700,651616830,11510,11510,11510,11510,0
|
|
20240823,200600,651616830,11510,11510,11510,11510,0
|
|
20240823,200500,651616830,11510,11510,11510,11510,0
|
|
20240823,200400,651616830,11510,11510,11510,11510,0
|
|
20240823,200300,651616830,11510,11510,11510,11510,0
|
|
20240823,200200,651616830,11510,11510,11510,11510,0
|
|
20240823,200100,651616830,11510,11510,11510,11510,0
|
|
20240823,200000,651616830,11510,11510,11510,11510,0
|
|
20240823,195900,651616830,11510,11510,11510,11510,0
|
|
20240823,195800,651616830,11510,11510,11510,11510,0
|
|
20240823,195700,651616830,11510,11510,11510,11510,0
|
|
20240823,195600,651616830,11510,11510,11510,11510,0
|
|
20240823,195500,651616830,11510,11510,11510,11510,0
|
|
20240823,195400,651616830,11510,11510,11510,11510,0
|
|
20240823,195300,651616830,11510,11510,11510,11510,0
|
|
20240823,195200,651616830,11510,11510,11510,11510,0
|
|
20240823,195100,651616830,11510,11510,11510,11510,0
|
|
20240823,195000,651616830,11510,11510,11510,11510,0
|
|
20240823,194900,651616830,11510,11510,11510,11510,0
|
|
20240823,194800,651616830,11510,11510,11510,11510,2747
|
|
20240823,194700,651616830,11510,11510,11510,11510,0
|
|
20240823,194600,651616830,11510,11510,11510,11510,0
|
|
20240823,194500,651616830,11510,11510,11510,11510,0
|
|
20240823,194400,651616830,11510,11510,11510,11510,0
|
|
20240823,194300,651616830,11510,11510,11510,11510,0
|
|
20240823,194200,651616830,11510,11510,11510,11510,0
|
|
20240823,194100,651616830,11510,11510,11510,11510,0
|
|
20240823,194000,651616830,11510,11510,11510,11510,0
|
|
20240823,193900,651616830,11510,11510,11510,11510,0
|
|
20240823,193800,651616830,11510,11510,11510,11510,0
|
|
20240823,193700,651616830,11510,11510,11510,11510,0
|
|
20240823,193600,651616830,11510,11510,11510,11510,0
|
|
20240823,193500,651616830,11510,11510,11510,11510,0
|
|
20240823,193400,651616830,11510,11510,11510,11510,0
|
|
20240823,193300,651616830,11510,11510,11510,11510,0
|
|
20240823,193200,651616830,11510,11510,11510,11510,0
|
|
20240823,193100,651616830,11510,11510,11510,11510,0
|
|
20240823,193000,651616830,11510,11510,11510,11510,0
|
|
20240823,192900,651616830,11510,11510,11510,11510,0
|
|
20240823,192800,651616830,11510,11510,11510,11510,0
|
|
20240823,192700,651616830,11510,11510,11510,11510,0
|
|
20240823,192600,651616830,11510,11510,11510,11510,0
|
|
20240823,192500,651616830,11510,11510,11510,11510,0
|
|
20240823,192400,651616830,11510,11510,11510,11510,0
|
|
20240823,192300,651616830,11510,11510,11510,11510,0
|
|
20240823,192200,651616830,11510,11510,11510,11510,0
|
|
20240823,192100,651616830,11510,11510,11510,11510,0
|
|
20240823,192000,651616830,11510,11510,11510,11510,0
|
|
20240823,191900,651616830,11510,11510,11510,11510,0
|
|
20240823,191800,651616830,11510,11510,11510,11510,2747
|
|
20240823,191700,651616830,11510,11510,11510,11510,0
|
|
20240823,191600,651616830,11510,11510,11510,11510,0
|
|
20240823,191500,651616830,11510,11510,11510,11510,0
|
|
20240823,191400,651616830,11510,11510,11510,11510,0
|
|
20240823,191300,651616830,11510,11510,11510,11510,0
|
|
20240823,191200,651616830,11510,11510,11510,11510,0
|
|
20240823,191100,651616830,11510,11510,11510,11510,0
|
|
20240823,191000,651616830,11510,11510,11510,11510,0
|
|
20240823,190900,651616830,11510,11510,11510,11510,0
|
|
20240823,190800,651616830,11510,11510,11510,11510,0
|
|
20240823,190700,651616830,11510,11510,11510,11510,0
|
|
20240823,190600,651616830,11510,11510,11510,11510,0
|
|
20240823,190500,651616830,11510,11510,11510,11510,0
|
|
20240823,190400,651616830,11510,11510,11510,11510,0
|
|
20240823,190300,651616830,11510,11510,11510,11510,0
|
|
20240823,190200,651616830,11510,11510,11510,11510,0
|
|
20240823,190100,651616830,11510,11510,11510,11510,0
|
|
20240823,190000,651616830,11510,11510,11510,11510,0
|
|
20240823,185900,651616830,11510,11510,11510,11510,0
|
|
20240823,185800,651616830,11510,11510,11510,11510,0
|
|
20240823,185700,651616830,11510,11510,11510,11510,0
|
|
20240823,185600,651616830,11510,11510,11510,11510,0
|
|
20240823,185500,651616830,11510,11510,11510,11510,0
|
|
20240823,185400,651616830,11510,11510,11510,11510,0
|
|
20240823,185300,651616830,11510,11510,11510,11510,0
|
|
20240823,185200,651616830,11510,11510,11510,11510,0
|
|
20240823,185100,651616830,11510,11510,11510,11510,0
|
|
20240823,185000,651616830,11510,11510,11510,11510,0
|
|
20240823,184900,651616830,11510,11510,11510,11510,0
|
|
20240823,184800,651616830,11510,11510,11510,11510,2747
|
|
20240823,184700,651616830,11510,11510,11510,11510,0
|
|
20240823,184600,651616830,11510,11510,11510,11510,0
|
|
20240823,184500,651616830,11510,11510,11510,11510,0
|
|
20240823,184400,651616830,11510,11510,11510,11510,0
|
|
20240823,184300,651616830,11510,11510,11510,11510,0
|
|
20240823,184200,651616830,11510,11510,11510,11510,0
|
|
20240823,184100,651616830,11510,11510,11510,11510,0
|
|
20240823,184000,651616830,11510,11510,11510,11510,0
|
|
20240823,183900,651616830,11510,11510,11510,11510,0
|
|
20240823,183800,651616830,11510,11510,11510,11510,0
|
|
20240823,183700,651616830,11510,11510,11510,11510,0
|
|
20240823,183600,651616830,11510,11510,11510,11510,0
|
|
20240823,183500,651616830,11510,11510,11510,11510,0
|
|
20240823,183400,651616830,11510,11510,11510,11510,0
|
|
20240823,183300,651616830,11510,11510,11510,11510,0
|
|
20240823,183200,651616830,11510,11510,11510,11510,0
|
|
20240823,183100,651616830,11510,11510,11510,11510,0
|
|
20240823,183000,651616830,11510,11510,11510,11510,0
|
|
20240823,182900,651616830,11510,11510,11510,11510,0
|
|
20240823,182800,651616830,11510,11510,11510,11510,0
|
|
20240823,182700,651616830,11510,11510,11510,11510,0
|
|
20240823,182600,651616830,11510,11510,11510,11510,0
|
|
20240823,182500,651616830,11510,11510,11510,11510,0
|
|
20240823,182400,651616830,11510,11510,11510,11510,0
|
|
20240823,182300,651616830,11510,11510,11510,11510,0
|
|
20240823,182200,651616830,11510,11510,11510,11510,0
|
|
20240823,182100,651616830,11510,11510,11510,11510,0
|
|
20240823,182000,651616830,11510,11510,11510,11510,0
|
|
20240823,181900,651616830,11510,11510,11510,11510,0
|
|
20240823,181800,651616830,11510,11510,11510,11510,2747
|
|
20240823,181700,651616830,11510,11510,11510,11510,0
|
|
20240823,181600,651616830,11510,11510,11510,11510,0
|
|
20240823,181500,651616830,11510,11510,11510,11510,0
|
|
20240823,181400,651616830,11510,11510,11510,11510,0
|
|
20240823,181300,651616830,11510,11510,11510,11510,0
|
|
20240823,181200,651616830,11510,11510,11510,11510,0
|
|
20240823,181100,651616830,11510,11510,11510,11510,0
|
|
20240823,181000,651616830,11510,11510,11510,11510,0
|
|
20240823,180900,651616830,11510,11510,11510,11510,0
|
|
20240823,180800,651616830,11510,11510,11510,11510,0
|
|
20240823,180700,651616830,11510,11510,11510,11510,0
|
|
20240823,180600,651616830,11510,11510,11510,11510,0
|
|
20240823,180500,651616830,11510,11510,11510,11510,0
|
|
20240823,180400,651616830,11510,11510,11510,11510,0
|
|
20240823,180300,651616830,11510,11510,11510,11510,0
|
|
20240823,180200,651616830,11510,11510,11510,11510,0
|
|
20240823,180100,651616830,11510,11510,11510,11510,0
|
|
20240823,180000,651616830,11510,11510,11510,11510,0
|
|
20240823,175900,651616830,11510,11510,11510,11510,0
|
|
20240823,175800,651616830,11510,11510,11510,11510,0
|
|
20240823,175700,651616830,11510,11510,11510,11510,0
|
|
20240823,175600,651616830,11510,11510,11510,11510,0
|
|
20240823,175500,651616830,11510,11510,11510,11510,0
|
|
20240823,175400,651616830,11510,11510,11510,11510,0
|
|
20240823,175300,651616830,11510,11510,11510,11510,0
|
|
20240823,175200,651616830,11510,11510,11510,11510,0
|
|
20240823,175100,651616830,11510,11510,11510,11510,0
|
|
20240823,175000,651616830,11510,11510,11510,11510,0
|
|
20240823,174900,651616830,11510,11510,11510,11510,0
|
|
20240823,174800,651616830,11510,11510,11510,11510,2747
|
|
20240823,174700,651616830,11510,11510,11510,11510,0
|
|
20240823,174600,651616830,11510,11510,11510,11510,0
|
|
20240823,174500,651616830,11510,11510,11510,11510,0
|
|
20240823,174400,651616830,11510,11510,11510,11510,0
|
|
20240823,174300,651616830,11510,11510,11510,11510,0
|
|
20240823,174200,651616830,11510,11510,11510,11510,0
|
|
20240823,174100,651616830,11510,11510,11510,11510,0
|
|
20240823,174000,651616830,11510,11510,11510,11510,0
|
|
20240823,173900,651616830,11510,11510,11510,11510,0
|
|
20240823,173800,651616830,11510,11510,11510,11510,0
|
|
20240823,173700,651616830,11510,11510,11510,11510,0
|
|
20240823,173600,651616830,11510,11510,11510,11510,0
|
|
20240823,173500,651616830,11510,11510,11510,11510,0
|
|
20240823,173400,651616830,11510,11510,11510,11510,0
|
|
20240823,173300,651616830,11510,11510,11510,11510,0
|
|
20240823,173200,651616830,11510,11510,11510,11510,0
|
|
20240823,173100,651616830,11510,11510,11510,11510,0
|
|
20240823,173000,651616830,11510,11510,11510,11510,0
|
|
20240823,172900,651616830,11510,11510,11510,11510,0
|
|
20240823,172800,651616830,11510,11510,11510,11510,0
|
|
20240823,172700,651616830,11510,11510,11510,11510,0
|
|
20240823,172600,651616830,11510,11510,11510,11510,0
|
|
20240823,172500,651616830,11510,11510,11510,11510,0
|
|
20240823,172400,651616830,11510,11510,11510,11510,0
|
|
20240823,172300,651616830,11510,11510,11510,11510,0
|
|
20240823,172200,651616830,11510,11510,11510,11510,0
|
|
20240823,172100,651616830,11510,11510,11510,11510,0
|
|
20240823,172000,651616830,11510,11510,11510,11510,0
|
|
20240823,171900,651616830,11510,11510,11510,11510,0
|
|
20240823,171800,651616830,11510,11510,11510,11510,2747
|
|
20240823,171700,651616830,11510,11510,11510,11510,0
|
|
20240823,171600,651616830,11510,11510,11510,11510,0
|
|
20240823,171500,651616830,11510,11510,11510,11510,0
|
|
20240823,171400,651616830,11510,11510,11510,11510,0
|
|
20240823,171300,651616830,11510,11510,11510,11510,0
|
|
20240823,171200,651616830,11510,11510,11510,11510,0
|
|
20240823,171100,651616830,11510,11510,11510,11510,0
|
|
20240823,171000,651616830,11510,11510,11510,11510,0
|
|
20240823,170900,651616830,11510,11510,11510,11510,0
|
|
20240823,170800,651616830,11510,11510,11510,11510,0
|
|
20240823,170700,651616830,11510,11510,11510,11510,0
|
|
20240823,170600,651616830,11510,11510,11510,11510,0
|
|
20240823,170500,651616830,11510,11510,11510,11510,0
|
|
20240823,170400,651616830,11510,11510,11510,11510,0
|
|
20240823,170300,651616830,11510,11510,11510,11510,0
|
|
20240823,170200,651616830,11510,11510,11510,11510,0
|
|
20240823,170100,651616830,11510,11510,11510,11510,0
|
|
20240823,170000,651616830,11510,11510,11510,11510,0
|
|
20240823,165900,651616830,11510,11510,11510,11510,0
|
|
20240823,165800,651616830,11510,11510,11510,11510,0
|
|
20240823,165700,651616830,11510,11510,11510,11510,0
|
|
20240823,165600,651616830,11510,11510,11510,11510,0
|
|
20240823,165500,651616830,11510,11510,11510,11510,0
|
|
20240823,165400,651616830,11510,11510,11510,11510,0
|
|
20240823,165300,651616830,11510,11510,11510,11510,0
|
|
20240823,165200,651616830,11510,11510,11510,11510,0
|
|
20240823,165100,651616830,11510,11510,11510,11510,0
|
|
20240823,165000,651616830,11510,11510,11510,11510,0
|
|
20240823,164900,651616830,11510,11510,11510,11510,0
|
|
20240823,164800,651616830,11510,11510,11510,11510,2747
|
|
20240823,164700,651616830,11510,11510,11510,11510,0
|
|
20240823,164600,651616830,11510,11510,11510,11510,0
|
|
20240823,164500,651616830,11510,11510,11510,11510,0
|
|
20240823,164400,651616830,11510,11510,11510,11510,0
|
|
20240823,164300,651616830,11510,11510,11510,11510,0
|
|
20240823,164200,651616830,11510,11510,11510,11510,0
|
|
20240823,164100,651616830,11510,11510,11510,11510,0
|
|
20240823,164000,651616830,11510,11510,11510,11510,0
|
|
20240823,163900,651616830,11510,11510,11510,11510,0
|
|
20240823,163800,651616830,11510,11510,11510,11510,0
|
|
20240823,163700,651616830,11510,11510,11510,11510,0
|
|
20240823,163600,651616830,11510,11510,11510,11510,0
|
|
20240823,163500,651616830,11510,11510,11510,11510,0
|
|
20240823,163400,651616830,11510,11510,11510,11510,0
|
|
20240823,163300,651616830,11510,11510,11510,11510,0
|
|
20240823,163200,651616830,11510,11510,11510,11510,0
|
|
20240823,163100,651616830,11510,11510,11510,11510,0
|
|
20240823,163000,651616830,11510,11510,11510,11510,0
|
|
20240823,162900,651616830,11510,11510,11510,11510,0
|
|
20240823,162800,651616830,11510,11510,11510,11510,0
|
|
20240823,162700,651616830,11510,11510,11510,11510,0
|
|
20240823,162600,651616830,11510,11510,11510,11510,0
|
|
20240823,162500,651616830,11510,11510,11510,11510,0
|
|
20240823,162400,651616830,11510,11510,11510,11510,0
|
|
20240823,162300,651616830,11510,11510,11510,11510,0
|
|
20240823,162200,651616830,11510,11510,11510,11510,0
|
|
20240823,162100,651616830,11510,11510,11510,11510,0
|
|
20240823,162000,651616830,11510,11510,11510,11510,0
|
|
20240823,161900,651616830,11510,11510,11510,11510,0
|
|
20240823,161800,651616830,11510,11510,11510,11510,2747
|
|
20240823,161700,651616830,11510,11510,11510,11510,0
|
|
20240823,161600,651616830,11510,11510,11510,11510,0
|
|
20240823,161500,651616830,11510,11510,11510,11510,0
|
|
20240823,161400,651616830,11510,11510,11510,11510,0
|
|
20240823,161300,651616830,11510,11510,11510,11510,0
|
|
20240823,161200,651616830,11510,11510,11510,11510,0
|
|
20240823,161100,651616830,11510,11510,11510,11510,0
|
|
20240823,161000,651616830,11510,11510,11510,11510,0
|
|
20240823,160900,651616830,11510,11510,11510,11510,0
|
|
20240823,160800,651616830,11510,11510,11510,11510,0
|
|
20240823,160700,651616830,11510,11510,11510,11510,0
|
|
20240823,160600,651616830,11510,11510,11510,11510,0
|
|
20240823,160500,651616830,11510,11510,11510,11510,0
|
|
20240823,160400,651616830,11510,11510,11510,11510,0
|
|
20240823,160300,651616830,11510,11510,11510,11510,0
|
|
20240823,160200,651616830,11510,11510,11510,11510,0
|
|
20240823,160100,651616830,11510,11510,11510,11510,0
|
|
20240823,160000,651616830,11510,11510,11510,11510,0
|
|
20240823,155900,651616830,11510,11510,11510,11510,0
|
|
20240823,155800,651616830,11510,11510,11510,11510,0
|
|
20240823,155700,651616830,11510,11510,11510,11510,0
|
|
20240823,155600,651616830,11510,11510,11510,11510,0
|
|
20240823,155500,651616830,11510,11510,11510,11510,0
|
|
20240823,155400,651616830,11510,11510,11510,11510,0
|
|
20240823,155300,651616830,11510,11510,11510,11510,0
|
|
20240823,155200,651616830,11510,11510,11510,11510,0
|
|
20240823,155100,651616830,11510,11510,11510,11510,0
|
|
20240823,155000,651616830,11510,11510,11510,11510,0
|
|
20240823,154900,651616830,11510,11510,11510,11510,0
|
|
20240823,154800,651616830,11510,11510,11510,11510,2747
|
|
20240823,154700,651616830,11510,11510,11510,11510,0
|
|
20240823,154600,651616830,11510,11510,11510,11510,0
|
|
20240823,154500,651616830,11510,11510,11510,11510,0
|
|
20240823,154400,651616830,11510,11510,11510,11510,0
|
|
20240823,154300,651616830,11510,11510,11510,11510,0
|
|
20240823,154200,651616830,11510,11510,11510,11510,0
|
|
20240823,154100,651616830,11510,11510,11510,11510,0
|
|
20240823,154000,651616830,11510,11510,11510,11510,0
|
|
20240823,153900,651616830,11510,11510,11510,11510,0
|
|
20240823,153800,651616830,11510,11510,11510,11510,0
|
|
20240823,153700,651616830,11510,11510,11510,11510,0
|
|
20240823,153600,651616830,11510,11510,11510,11510,0
|
|
20240823,153500,651616830,11510,11510,11510,11510,0
|
|
20240823,153400,651616830,11510,11510,11510,11510,0
|
|
20240823,153300,651616830,11510,11510,11510,11510,0
|
|
20240823,153200,651616830,11510,11510,11510,11510,0
|
|
20240823,153100,651616830,11510,11510,11510,11510,0
|
|
20240823,153000,651616830,11510,11510,11510,11510,2747
|
|
20240823,152900,619998860,11600,11600,11600,11600,0
|
|
20240823,152800,619998860,11600,11600,11600,11600,0
|
|
20240823,152700,619998860,11600,11600,11600,11600,0
|
|
20240823,152600,619998860,11600,11600,11600,11600,0
|
|
20240823,152500,619998860,11600,11600,11600,11600,0
|
|
20240823,152400,619998860,11600,11600,11600,11600,0
|
|
20240823,152300,619998860,11600,11600,11600,11600,0
|
|
20240823,152200,619998860,11600,11600,11600,11600,0
|
|
20240823,152100,619998860,11600,11600,11600,11600,0
|
|
20240823,152000,619998860,11600,11600,11600,11600,0
|
|
20240823,151900,619998860,11600,11520,11600,11520,97
|
|
20240823,151800,618878020,11580,11590,11590,11520,209
|
|
20240823,151700,616469520,11530,11600,11600,11530,23
|
|
20240823,151600,616203690,11530,11600,11600,11530,26
|
|
20240823,151500,615902790,11600,11600,11600,11600,72
|
|
20240823,151400,615067590,11600,11600,11600,11600,8
|
|
20240823,151300,614974790,11600,11550,11600,11520,236
|
|
20240823,151200,612251880,11540,11540,11540,11540,0
|
|
20240823,151100,612251880,11540,11540,11550,11540,58
|
|
20240823,151000,611582540,11540,11560,11560,11540,212
|
|
20240823,150900,609135570,11700,11680,11700,11680,335
|
|
20240823,150800,605218440,11690,11500,11690,11500,2615
|
|
20240823,150700,574980370,11500,11440,11500,11440,38
|
|
20240823,150600,574545590,11440,11440,11440,11440,10
|
|
20240823,150500,574431190,11440,11500,11510,11440,250
|
|
20240823,150400,571557290,11440,11440,11440,11440,7
|
|
20240823,150300,571477210,11440,11480,11490,11440,581
|
|
20240823,150200,564812560,11450,11450,11450,11450,0
|
|
20240823,150100,564812560,11450,11450,11450,11450,40
|
|
20240823,150000,564354560,11450,11450,11470,11450,13
|
|
20240823,145900,564205650,11480,11450,11490,11450,74
|
|
20240823,145800,563356070,11440,11450,11450,11440,83
|
|
20240823,145700,562405740,11440,11440,11440,11440,3
|
|
20240823,145600,562371420,11500,11520,11520,11500,22
|
|
20240823,145500,562118380,11510,11490,11510,11430,142
|
|
20240823,145400,560490140,11540,11540,11540,11540,0
|
|
20240823,145300,560490140,11540,11540,11540,11540,0
|
|
20240823,145200,560490140,11540,11480,11540,11480,30
|
|
20240823,145100,560144540,11550,11540,11550,11540,209
|
|
20240823,145000,557730880,11550,11550,11550,11550,20
|
|
20240823,144900,557499880,11570,11570,11580,11560,66
|
|
20240823,144800,556735990,11440,11530,11590,11440,719
|
|
20240823,144700,548452610,11590,11580,11590,11580,597
|
|
20240823,144600,541533430,11580,11580,11580,11500,20
|
|
20240823,144500,541301910,11590,11600,11620,11500,135
|
|
20240823,144400,539738390,11590,11410,11590,11410,329
|
|
20240823,144300,535934560,11480,11400,11480,11400,1046
|
|
20240823,144200,523983950,11400,11560,11610,11310,671
|
|
20240823,144100,516272780,11520,11610,11610,11520,4054
|
|
20240823,144000,469250370,11600,11690,11690,11600,1310
|
|
20240823,143900,454050300,11620,11700,11710,11610,1782
|
|
20240823,143800,433253290,11700,11750,11750,11700,1461
|
|
20240823,143700,416141350,11750,11780,11780,11750,466
|
|
20240823,143600,410656370,11790,11730,11810,11730,909
|
|
20240823,143500,399933110,11730,11770,11810,11730,134
|
|
20240823,143400,398352820,11810,11800,11820,11750,1939
|
|
20240823,143300,375511540,11790,11620,11800,11620,3497
|
|
20240823,143200,334482320,11610,11610,11680,11610,367
|
|
20240823,143100,330204520,11600,11600,11690,11600,1667
|
|
20240823,143000,310838760,11600,11550,11600,11520,1571
|
|
20240823,142900,292640890,11590,11520,11590,11520,685
|
|
20240823,142800,284717160,11520,11480,11540,11480,1531
|
|
20240823,142700,267100690,11490,11430,11490,11430,718
|
|
20240823,142600,258858370,11430,11430,11440,11430,438
|
|
20240823,142500,253849250,11440,11440,11440,11430,440
|
|
20240823,142400,248815750,11440,11430,11440,11430,703
|
|
20240823,142300,240773630,11430,11400,11430,11350,914
|
|
20240823,142200,230354180,11400,11380,11440,11380,1052
|
|
20240823,142100,218356190,11380,11280,11400,11280,1488
|
|
20240823,142000,201406100,11270,11190,11380,11190,7748
|
|
20240823,141900,114371030,11180,11150,11180,11150,437
|
|
20240823,141800,109491650,11090,11040,11090,11040,266
|
|
20240823,141700,106546840,11030,10920,11030,10920,1052
|
|
20240823,141600,95030740,10920,11000,11010,10920,631
|
|
20240823,141500,88090880,11000,11000,11000,11000,0
|
|
20240823,141400,88090880,11000,11000,11000,11000,0
|
|
20240823,141300,88090880,11000,10990,11010,10920,69
|
|
20240823,141200,87333430,10920,10920,10920,10920,0
|
|
20240823,141100,87333430,10920,10920,10920,10920,0
|
|
20240823,141000,87333430,10920,10920,10920,10920,26
|
|
20240823,140900,87049510,11010,11010,11010,11010,0
|
|
20240823,140800,87049510,11010,11010,11010,11010,0
|
|
20240823,140700,87049510,11010,11010,11010,11010,0
|
|
20240823,140600,87049510,11010,11010,11010,11010,0
|
|
20240823,140500,87049510,11010,11010,11010,11010,0
|
|
20240823,140400,87049510,11010,11010,11010,11010,0
|
|
20240823,140300,87049510,11010,11010,11010,11010,0
|
|
20240823,140200,87049510,11010,11010,11010,11010,1
|
|
20240823,140100,87038500,11000,11000,11000,11000,0
|
|
20240823,140000,87038500,11000,11000,11000,11000,2
|
|
20240823,135900,87016500,11010,11010,11010,11010,0
|
|
20240823,135800,87016500,11010,11010,11010,11010,0
|
|
20240823,135700,87016500,11010,11010,11010,11010,0
|
|
20240823,135600,87016500,11010,11010,11010,11010,0
|
|
20240823,135500,87016500,11010,10930,11010,10910,973
|
|
20240823,135400,76395930,10930,10930,10930,10930,7
|
|
20240823,135300,76319420,10920,10920,10920,10920,0
|
|
20240823,135200,76319420,10920,10920,10920,10920,0
|
|
20240823,135100,76319420,10920,10920,10920,10920,0
|
|
20240823,135000,76319420,10920,10920,10920,10920,0
|
|
20240823,134900,76319420,10920,10920,10920,10920,0
|
|
20240823,134800,76319420,10920,10920,10920,10920,1
|
|
20240823,134700,76308500,10920,10920,10920,10920,0
|
|
20240823,134600,76308500,10920,10920,10920,10920,0
|
|
20240823,134500,76308500,10920,10920,10920,10920,0
|
|
20240823,134400,76308500,10920,10920,10920,10920,0
|
|
20240823,134300,76308500,10920,10940,10940,10920,100
|
|
20240823,134200,75215430,11000,11000,11000,11000,0
|
|
20240823,134100,75215430,11000,11000,11000,11000,0
|
|
20240823,134000,75215430,11000,10970,11010,10970,336
|
|
20240823,133900,71523550,10980,10950,10980,10950,11
|
|
20240823,133800,71403010,10950,10950,10950,10950,2
|
|
20240823,133700,71381110,10950,10950,10950,10950,0
|
|
20240823,133600,71381110,10950,10950,10950,10950,2
|
|
20240823,133500,71359210,10940,10940,10940,10940,0
|
|
20240823,133400,71359210,10940,10940,10940,10940,0
|
|
20240823,133300,71359210,10940,10940,10940,10940,0
|
|
20240823,133200,71359210,10940,10940,10940,10940,0
|
|
20240823,133100,71359210,10940,10940,10940,10940,0
|
|
20240823,133000,71359210,10940,10940,10940,10940,0
|
|
20240823,132900,71359210,10940,10940,10940,10940,0
|
|
20240823,132800,71359210,10940,10940,10940,10940,0
|
|
20240823,132700,71359210,10940,10940,10940,10940,1
|
|
20240823,132600,71348270,10980,10980,10980,10980,0
|
|
20240823,132500,71348270,10980,10980,10980,10980,0
|
|
20240823,132400,71348270,10980,10980,10980,10980,0
|
|
20240823,132300,71348270,10980,10980,10980,10980,0
|
|
20240823,132200,71348270,10980,10980,10980,10980,1
|
|
20240823,132100,71337290,10940,10940,10940,10940,1
|
|
20240823,132000,71326350,10970,10970,10970,10970,2
|
|
20240823,131900,71304410,10980,10980,10980,10980,0
|
|
20240823,131800,71304410,10980,10980,10980,10980,0
|
|
20240823,131700,71304410,10980,10980,10980,10980,0
|
|
20240823,131600,71304410,10980,10980,10980,10980,0
|
|
20240823,131500,71304410,10980,10980,10980,10980,0
|
|
20240823,131400,71304410,10980,10980,10980,10980,0
|
|
20240823,131300,71304410,10980,10980,10980,10980,1
|
|
20240823,131200,71293430,10980,10980,10980,10980,4
|
|
20240823,131100,71249510,10920,10920,10920,10920,0
|
|
20240823,131000,71249510,10920,10920,10920,10920,0
|
|
20240823,130900,71249510,10920,10920,10920,10920,0
|
|
20240823,130800,71249510,10920,10920,10920,10920,0
|
|
20240823,130700,71249510,10920,10920,10920,10920,0
|
|
20240823,130600,71249510,10920,10920,10920,10920,38
|
|
20240823,130500,70834550,10920,10920,10920,10920,0
|
|
20240823,130400,70834550,10920,10920,10920,10920,11
|
|
20240823,130300,70714430,10920,10920,10920,10920,10
|
|
20240823,130200,70605230,10920,10970,10970,10920,500
|
|
20240823,130100,65140240,10970,10970,10970,10970,0
|
|
20240823,130000,65140240,10970,10970,10970,10970,3
|
|
20240823,125900,65107330,10980,10980,10980,10980,0
|
|
20240823,125800,65107330,10980,10980,10980,10980,0
|
|
20240823,125700,65107330,10980,10980,10980,10980,0
|
|
20240823,125600,65107330,10980,10980,10980,10980,0
|
|
20240823,125500,65107330,10980,10980,10980,10980,0
|
|
20240823,125400,65107330,10980,10980,10980,10980,0
|
|
20240823,125300,65107330,10980,10980,10980,10980,0
|
|
20240823,125200,65107330,10980,10980,10980,10980,0
|
|
20240823,125100,65107330,10980,10980,10980,10980,0
|
|
20240823,125000,65107330,10980,10980,10980,10980,5
|
|
20240823,124900,65052430,10980,10980,10980,10980,0
|
|
20240823,124800,65052430,10980,10980,10980,10980,0
|
|
20240823,124700,65052430,10980,10980,10980,10980,0
|
|
20240823,124600,65052430,10980,10980,10980,10980,36
|
|
20240823,124500,64657150,10980,10980,10980,10980,0
|
|
20240823,124400,64657150,10980,10980,10980,10980,12
|
|
20240823,124300,64525390,10950,10950,10950,10950,0
|
|
20240823,124200,64525390,10950,10950,10950,10950,0
|
|
20240823,124100,64525390,10950,10950,10950,10950,0
|
|
20240823,124000,64525390,10950,10950,10950,10950,1
|
|
20240823,123900,64514440,10950,10950,10950,10950,0
|
|
20240823,123800,64514440,10950,10950,10950,10950,0
|
|
20240823,123700,64514440,10950,10950,10950,10950,0
|
|
20240823,123600,64514440,10950,10950,10950,10950,76
|
|
20240823,123500,63682240,10950,10950,10950,10950,0
|
|
20240823,123400,63682240,10950,10950,10950,10950,0
|
|
20240823,123300,63682240,10950,10950,10950,10950,0
|
|
20240823,123200,63682240,10950,10980,10980,10950,48
|
|
20240823,123100,63156290,10990,10990,10990,10990,0
|
|
20240823,123000,63156290,10990,10990,10990,10990,2
|
|
20240823,122900,63134310,10990,10990,10990,10990,0
|
|
20240823,122800,63134310,10990,10990,10990,10990,0
|
|
20240823,122700,63134310,10990,10990,10990,10990,0
|
|
20240823,122600,63134310,10990,10990,10990,10990,0
|
|
20240823,122500,63134310,10990,10990,10990,10990,0
|
|
20240823,122400,63134310,10990,10990,10990,10990,0
|
|
20240823,122300,63134310,10990,10990,10990,10990,0
|
|
20240823,122200,63134310,10990,10990,10990,10990,0
|
|
20240823,122100,63134310,10990,10990,10990,10990,0
|
|
20240823,122000,63134310,10990,10990,10990,10990,3
|
|
20240823,121900,63101340,11000,11000,11000,11000,0
|
|
20240823,121800,63101340,11000,11000,11000,11000,0
|
|
20240823,121700,63101340,11000,11000,11000,11000,0
|
|
20240823,121600,63101340,11000,11000,11000,11000,1
|
|
20240823,121500,63090340,11000,11000,11000,11000,0
|
|
20240823,121400,63090340,11000,11000,11000,11000,59
|
|
20240823,121300,62441340,11010,11010,11010,11010,0
|
|
20240823,121200,62441340,11010,11010,11010,11010,0
|
|
20240823,121100,62441340,11010,11010,11010,11010,0
|
|
20240823,121000,62441340,11010,11010,11010,11010,2
|
|
20240823,120900,62419320,11000,11000,11000,11000,0
|
|
20240823,120800,62419320,11000,11000,11000,11000,0
|
|
20240823,120700,62419320,11000,11000,11000,11000,0
|
|
20240823,120600,62419320,11000,11000,11000,11000,10
|
|
20240823,120500,62309320,11020,11020,11020,11020,0
|
|
20240823,120400,62309320,11020,11020,11020,11020,0
|
|
20240823,120300,62309320,11020,11020,11020,11020,0
|
|
20240823,120200,62309320,11020,11020,11020,11020,0
|
|
20240823,120100,62309320,11020,11020,11020,11020,0
|
|
20240823,120000,62309320,11020,11020,11020,11020,3
|
|
20240823,115900,62276260,11030,11030,11030,11030,0
|
|
20240823,115800,62276260,11030,11030,11030,11030,0
|
|
20240823,115700,62276260,11030,11030,11030,11030,0
|
|
20240823,115600,62276260,11030,11020,11030,11020,4
|
|
20240823,115500,62232170,11000,11000,11000,11000,0
|
|
20240823,115400,62232170,11000,11000,11000,11000,0
|
|
20240823,115300,62232170,11000,11000,11000,11000,0
|
|
20240823,115200,62232170,11000,11000,11000,11000,20
|
|
20240823,115100,62012170,11000,11000,11000,11000,0
|
|
20240823,115000,62012170,11000,11000,11000,11000,0
|
|
20240823,114900,62012170,11000,11000,11000,11000,0
|
|
20240823,114800,62012170,11000,11000,11000,11000,0
|
|
20240823,114700,62012170,11000,11000,11000,11000,0
|
|
20240823,114600,62012170,11000,11000,11000,11000,1
|
|
20240823,114500,62001170,11020,11020,11020,11020,0
|
|
20240823,114400,62001170,11020,11020,11020,11020,0
|
|
20240823,114300,62001170,11020,11020,11020,11020,0
|
|
20240823,114200,62001170,11020,11010,11020,11000,11
|
|
20240823,114100,61880100,11000,11000,11000,11000,0
|
|
20240823,114000,61880100,11000,11000,11000,11000,0
|
|
20240823,113900,61880100,11000,11000,11000,11000,0
|
|
20240823,113800,61880100,11000,11000,11000,11000,0
|
|
20240823,113700,61880100,11000,11000,11000,11000,0
|
|
20240823,113600,61880100,11000,11000,11000,11000,0
|
|
20240823,113500,61880100,11000,11000,11000,11000,0
|
|
20240823,113400,61880100,11000,11000,11000,11000,0
|
|
20240823,113300,61880100,11000,11000,11000,11000,0
|
|
20240823,113200,61880100,11000,11000,11000,11000,0
|
|
20240823,113100,61880100,11000,11000,11000,11000,0
|
|
20240823,113000,61880100,11000,11000,11000,11000,0
|
|
20240823,112900,61880100,11000,10990,11000,10990,2
|
|
20240823,112800,61858110,11010,11010,11010,11010,0
|
|
20240823,112700,61858110,11010,11010,11010,11010,5
|
|
20240823,112600,61803060,11000,11000,11000,11000,265
|
|
20240823,112500,58888060,11010,11010,11010,11010,0
|
|
20240823,112400,58888060,11010,11010,11010,11010,0
|
|
20240823,112300,58888060,11010,11010,11010,11010,0
|
|
20240823,112200,58888060,11010,11010,11010,11010,0
|
|
20240823,112100,58888060,11010,11010,11010,11010,0
|
|
20240823,112000,58888060,11010,11010,11010,11010,3
|
|
20240823,111900,58855030,11010,11010,11010,11010,2
|
|
20240823,111800,58833010,11010,11010,11010,11010,3
|
|
20240823,111700,58799980,11000,11000,11000,11000,0
|
|
20240823,111600,58799980,11000,11000,11000,11000,0
|
|
20240823,111500,58799980,11000,11000,11000,11000,25
|
|
20240823,111400,58524980,11000,11000,11000,11000,0
|
|
20240823,111300,58524980,11000,11000,11000,11000,0
|
|
20240823,111200,58524980,11000,11000,11000,11000,2
|
|
20240823,111100,58502980,11010,11010,11010,11010,0
|
|
20240823,111000,58502980,11010,11010,11010,11010,0
|
|
20240823,110900,58502980,11010,11010,11010,11010,0
|
|
20240823,110800,58502980,11010,11010,11010,11010,0
|
|
20240823,110700,58502980,11010,11010,11010,11010,0
|
|
20240823,110600,58502980,11010,11010,11010,11010,0
|
|
20240823,110500,58502980,11010,11010,11010,11010,0
|
|
20240823,110400,58502980,11010,11010,11010,11010,0
|
|
20240823,110300,58502980,11010,11010,11010,11010,0
|
|
20240823,110200,58502980,11010,11000,11010,11000,50
|
|
20240823,110100,57952930,10980,10980,10980,10980,1
|
|
20240823,110000,57941950,11010,11010,11010,11010,2
|
|
20240823,105900,57919930,11030,11030,11030,11030,0
|
|
20240823,105800,57919930,11030,11030,11030,11030,0
|
|
20240823,105700,57919930,11030,11030,11030,11030,0
|
|
20240823,105600,57919930,11030,11030,11030,11030,0
|
|
20240823,105500,57919930,11030,11030,11030,11030,1
|
|
20240823,105400,57908900,11020,11020,11020,11020,0
|
|
20240823,105300,57908900,11020,11020,11020,11020,5
|
|
20240823,105200,57853800,11020,11020,11020,11020,0
|
|
20240823,105100,57853800,11020,11020,11020,11020,0
|
|
20240823,105000,57853800,11020,11020,11020,11020,2
|
|
20240823,104900,57831760,11030,11030,11030,11030,1
|
|
20240823,104800,57820730,11000,11000,11000,11000,0
|
|
20240823,104700,57820730,11000,11000,11000,11000,366
|
|
20240823,104600,53794730,11000,11000,11000,11000,0
|
|
20240823,104500,53794730,11000,11000,11000,11000,0
|
|
20240823,104400,53794730,11000,11000,11000,11000,0
|
|
20240823,104300,53794730,11000,11000,11000,11000,0
|
|
20240823,104200,53794730,11000,11000,11000,11000,0
|
|
20240823,104100,53794730,11000,11000,11000,11000,70
|
|
20240823,104000,53024730,11010,11010,11010,11010,6
|
|
20240823,103900,52958670,11020,11020,11020,11020,0
|
|
20240823,103800,52958670,11020,11020,11020,11020,20
|
|
20240823,103700,52738270,11010,11010,11010,11010,0
|
|
20240823,103600,52738270,11010,11010,11010,11010,2
|
|
20240823,103500,52716250,11010,11010,11010,11010,0
|
|
20240823,103400,52716250,11010,11010,11010,11010,0
|
|
20240823,103300,52716250,11010,11010,11010,11010,0
|
|
20240823,103200,52716250,11010,11020,11020,11010,108
|
|
20240823,103100,51527110,11020,11020,11020,11020,5
|
|
20240823,103000,51472010,11030,11040,11040,11030,196
|
|
20240823,102900,49308450,11050,11050,11050,11050,0
|
|
20240823,102800,49308450,11050,11050,11050,11050,0
|
|
20240823,102700,49308450,11050,11050,11050,11050,10
|
|
20240823,102600,49197950,11050,11050,11050,11050,0
|
|
20240823,102500,49197950,11050,11050,11050,11050,1
|
|
20240823,102400,49186900,11070,11070,11070,11070,5
|
|
20240823,102300,49131550,11080,11080,11080,11080,1
|
|
20240823,102200,49120470,11080,11080,11080,11080,0
|
|
20240823,102100,49120470,11080,11080,11080,11080,0
|
|
20240823,102000,49120470,11080,11080,11080,11080,3
|
|
20240823,101900,49087230,11090,11090,11090,11090,0
|
|
20240823,101800,49087230,11090,11090,11090,11090,0
|
|
20240823,101700,49087230,11090,11080,11090,11080,75
|
|
20240823,101600,48255500,11090,11090,11090,11090,0
|
|
20240823,101500,48255500,11090,11090,11090,11090,0
|
|
20240823,101400,48255500,11090,11090,11090,11090,0
|
|
20240823,101300,48255500,11090,11090,11090,11090,0
|
|
20240823,101200,48255500,11090,11090,11090,11090,0
|
|
20240823,101100,48255500,11090,11080,11090,11080,159
|
|
20240823,101000,46493190,11090,11090,11090,11090,0
|
|
20240823,100900,46493190,11090,11090,11090,11090,200
|
|
20240823,100800,44275190,11090,11090,11090,11090,0
|
|
20240823,100700,44275190,11090,11090,11090,11090,500
|
|
20240823,100600,38730190,11150,11150,11150,11150,0
|
|
20240823,100500,38730190,11150,11150,11150,11150,1
|
|
20240823,100400,38719040,11090,11130,11130,11090,104
|
|
20240823,100300,37565160,11150,11150,11150,11150,0
|
|
20240823,100200,37565160,11150,11150,11150,11150,0
|
|
20240823,100100,37565160,11150,11150,11150,11150,0
|
|
20240823,100000,37565160,11150,11170,11170,11150,3
|
|
20240823,095900,37531690,11170,11170,11170,11170,0
|
|
20240823,095800,37531690,11170,11170,11170,11170,30
|
|
20240823,095700,37196590,11170,11170,11170,11170,0
|
|
20240823,095600,37196590,11170,11170,11170,11170,0
|
|
20240823,095500,37196590,11170,11130,11170,11120,54
|
|
20240823,095400,36595490,11170,11170,11170,11170,3
|
|
20240823,095300,36561980,11170,11170,11170,11170,0
|
|
20240823,095200,36561980,11170,11170,11170,11170,1
|
|
20240823,095100,36550810,11130,11130,11130,11130,14
|
|
20240823,095000,36394990,11130,11140,11170,11130,44
|
|
20240823,094900,35905040,11170,11170,11170,11170,0
|
|
20240823,094800,35905040,11170,11170,11170,11170,1
|
|
20240823,094700,35893870,11140,11170,11170,11140,31
|
|
20240823,094600,35548200,11190,11180,11190,11110,40
|
|
20240823,094500,35101030,11180,11180,11180,11180,2
|
|
20240823,094400,35078670,11100,11100,11100,11100,101
|
|
20240823,094300,33957570,11090,11160,11160,11090,183
|
|
20240823,094200,31922930,11210,11210,11210,11210,15
|
|
20240823,094100,31754780,11210,11110,11210,11110,513
|
|
20240823,094000,26031390,11110,11110,11110,11110,114
|
|
20240823,093900,24764850,11110,11110,11110,11110,1
|
|
20240823,093800,24753740,11090,11090,11090,11090,0
|
|
20240823,093700,24753740,11090,11090,11090,11090,91
|
|
20240823,093600,23744550,11080,11080,11080,11080,0
|
|
20240823,093500,23744550,11080,11080,11080,11080,0
|
|
20240823,093400,23744550,11080,11080,11080,11080,6
|
|
20240823,093300,23678070,11090,11090,11090,11090,0
|
|
20240823,093200,23678070,11090,11080,11090,11080,153
|
|
20240823,093100,21981340,11080,11080,11080,11080,0
|
|
20240823,093000,21981340,11080,11080,11080,11080,2
|
|
20240823,092900,21959180,11090,11090,11090,11090,114
|
|
20240823,092800,20694920,11090,11090,11090,11090,0
|
|
20240823,092700,20694920,11090,11090,11090,11090,0
|
|
20240823,092600,20694920,11090,11090,11090,11090,0
|
|
20240823,092500,20694920,11090,11100,11110,11090,111
|
|
20240823,092400,19462860,11090,11040,11090,11040,941
|
|
20240823,092300,9057220,11040,11040,11040,11040,1
|
|
20240823,092200,9046180,11040,11060,11090,11040,91
|
|
20240823,092100,8039710,11080,11080,11080,11080,3
|
|
20240823,092000,8006470,11090,11090,11090,11090,0
|
|
20240823,091900,8006470,11090,11090,11090,11090,0
|
|
20240823,091800,8006470,11090,11080,11090,11080,6
|
|
20240823,091700,7939980,11090,11080,11090,11080,6
|
|
20240823,091600,7873490,11090,11070,11090,11060,82
|
|
20240823,091500,6966440,11090,11090,11090,11090,0
|
|
20240823,091400,6966440,11090,11090,11090,11090,1
|
|
20240823,091300,6955350,11100,11060,11100,11060,64
|
|
20240823,091200,6247430,11060,11050,11060,11050,97
|
|
20240823,091100,5175570,11040,11020,11040,11020,114
|
|
20240823,091000,3917030,11010,11050,11050,11010,164
|
|
20240823,090900,2109420,11050,11050,11050,11050,1
|
|
20240823,090800,2098370,11050,11050,11050,11050,0
|
|
20240823,090700,2098370,11050,11050,11050,11050,0
|
|
20240823,090600,2098370,11050,11040,11050,11030,7
|
|
20240823,090500,2021060,11040,11040,11040,11040,2
|
|
20240823,090400,1998980,11020,11020,11020,11020,4
|
|
20240823,090300,1954900,11020,11020,11020,11020,6
|
|
20240823,090200,1888780,11010,11000,11010,10880,31
|
|
20240823,090100,1547630,11000,11000,11000,10880,33
|
|
20240823,090000,1188000,11000,11000,11000,11000,108
|