598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185500,312157980,10370,10370,10370,10370,468
|
|
20240823,185400,312157980,10370,10370,10370,10370,0
|
|
20240823,185300,312157980,10370,10370,10370,10370,0
|
|
20240823,185200,312157980,10370,10370,10370,10370,0
|
|
20240823,185100,312157980,10370,10370,10370,10370,0
|
|
20240823,185000,312157980,10370,10370,10370,10370,0
|
|
20240823,184900,312157980,10370,10370,10370,10370,0
|
|
20240823,184800,312157980,10370,10370,10370,10370,0
|
|
20240823,184700,312157980,10370,10370,10370,10370,0
|
|
20240823,184600,312157980,10370,10370,10370,10370,0
|
|
20240823,184500,312157980,10370,10370,10370,10370,0
|
|
20240823,184400,312157980,10370,10370,10370,10370,0
|
|
20240823,184300,312157980,10370,10370,10370,10370,0
|
|
20240823,184200,312157980,10370,10370,10370,10370,0
|
|
20240823,184100,312157980,10370,10370,10370,10370,0
|
|
20240823,184000,312157980,10370,10370,10370,10370,0
|
|
20240823,183900,312157980,10370,10370,10370,10370,0
|
|
20240823,183800,312157980,10370,10370,10370,10370,0
|
|
20240823,183700,312157980,10370,10370,10370,10370,0
|
|
20240823,183600,312157980,10370,10370,10370,10370,0
|
|
20240823,183500,312157980,10370,10370,10370,10370,0
|
|
20240823,183400,312157980,10370,10370,10370,10370,0
|
|
20240823,183300,312157980,10370,10370,10370,10370,0
|
|
20240823,183200,312157980,10370,10370,10370,10370,0
|
|
20240823,183100,312157980,10370,10370,10370,10370,0
|
|
20240823,183000,312157980,10370,10370,10370,10370,0
|
|
20240823,182900,312157980,10370,10370,10370,10370,0
|
|
20240823,182800,312157980,10370,10370,10370,10370,0
|
|
20240823,182700,312157980,10370,10370,10370,10370,0
|
|
20240823,182600,312157980,10370,10370,10370,10370,0
|
|
20240823,182500,312157980,10370,10370,10370,10370,468
|
|
20240823,182400,312157980,10370,10370,10370,10370,0
|
|
20240823,182300,312157980,10370,10370,10370,10370,0
|
|
20240823,182200,312157980,10370,10370,10370,10370,0
|
|
20240823,182100,312157980,10370,10370,10370,10370,0
|
|
20240823,182000,312157980,10370,10370,10370,10370,0
|
|
20240823,181900,312157980,10370,10370,10370,10370,0
|
|
20240823,181800,312157980,10370,10370,10370,10370,0
|
|
20240823,181700,312157980,10370,10370,10370,10370,0
|
|
20240823,181600,312157980,10370,10370,10370,10370,0
|
|
20240823,181500,312157980,10370,10370,10370,10370,0
|
|
20240823,181400,312157980,10370,10370,10370,10370,0
|
|
20240823,181300,312157980,10370,10370,10370,10370,0
|
|
20240823,181200,312157980,10370,10370,10370,10370,0
|
|
20240823,181100,312157980,10370,10370,10370,10370,0
|
|
20240823,181000,312157980,10370,10370,10370,10370,0
|
|
20240823,180900,312157980,10370,10370,10370,10370,0
|
|
20240823,180800,312157980,10370,10370,10370,10370,0
|
|
20240823,180700,312157980,10370,10370,10370,10370,0
|
|
20240823,180600,312157980,10370,10370,10370,10370,0
|
|
20240823,180500,312157980,10370,10370,10370,10370,0
|
|
20240823,180400,312157980,10370,10370,10370,10370,0
|
|
20240823,180300,312157980,10370,10370,10370,10370,0
|
|
20240823,180200,312157980,10370,10370,10370,10370,0
|
|
20240823,180100,312157980,10370,10370,10370,10370,0
|
|
20240823,180000,312157980,10370,10370,10370,10370,0
|
|
20240823,175900,312157980,10370,10370,10370,10370,0
|
|
20240823,175800,312157980,10370,10370,10370,10370,0
|
|
20240823,175700,312157980,10370,10370,10370,10370,0
|
|
20240823,175600,312157980,10370,10370,10370,10370,0
|
|
20240823,175500,312157980,10370,10370,10370,10370,468
|
|
20240823,175400,312157980,10370,10370,10370,10370,0
|
|
20240823,175300,312157980,10370,10370,10370,10370,0
|
|
20240823,175200,312157980,10370,10370,10370,10370,0
|
|
20240823,175100,312157980,10370,10370,10370,10370,0
|
|
20240823,175000,312157980,10370,10370,10370,10370,0
|
|
20240823,174900,312157980,10370,10370,10370,10370,0
|
|
20240823,174800,312157980,10370,10370,10370,10370,0
|
|
20240823,174700,312157980,10370,10370,10370,10370,0
|
|
20240823,174600,312157980,10370,10370,10370,10370,0
|
|
20240823,174500,312157980,10370,10370,10370,10370,0
|
|
20240823,174400,312157980,10370,10370,10370,10370,0
|
|
20240823,174300,312157980,10370,10370,10370,10370,0
|
|
20240823,174200,312157980,10370,10370,10370,10370,0
|
|
20240823,174100,312157980,10370,10370,10370,10370,0
|
|
20240823,174000,312157980,10370,10370,10370,10370,0
|
|
20240823,173900,312157980,10370,10370,10370,10370,0
|
|
20240823,173800,312157980,10370,10370,10370,10370,0
|
|
20240823,173700,312157980,10370,10370,10370,10370,0
|
|
20240823,173600,312157980,10370,10370,10370,10370,0
|
|
20240823,173500,312157980,10370,10370,10370,10370,0
|
|
20240823,173400,312157980,10370,10370,10370,10370,0
|
|
20240823,173300,312157980,10370,10370,10370,10370,0
|
|
20240823,173200,312157980,10370,10370,10370,10370,0
|
|
20240823,173100,312157980,10370,10370,10370,10370,0
|
|
20240823,173000,312157980,10370,10370,10370,10370,0
|
|
20240823,172900,312157980,10370,10370,10370,10370,0
|
|
20240823,172800,312157980,10370,10370,10370,10370,0
|
|
20240823,172700,312157980,10370,10370,10370,10370,0
|
|
20240823,172600,312157980,10370,10370,10370,10370,0
|
|
20240823,172500,312157980,10370,10370,10370,10370,468
|
|
20240823,172400,312157980,10370,10370,10370,10370,0
|
|
20240823,172300,312157980,10370,10370,10370,10370,0
|
|
20240823,172200,312157980,10370,10370,10370,10370,0
|
|
20240823,172100,312157980,10370,10370,10370,10370,0
|
|
20240823,172000,312157980,10370,10370,10370,10370,0
|
|
20240823,171900,312157980,10370,10370,10370,10370,0
|
|
20240823,171800,312157980,10370,10370,10370,10370,0
|
|
20240823,171700,312157980,10370,10370,10370,10370,0
|
|
20240823,171600,312157980,10370,10370,10370,10370,0
|
|
20240823,171500,312157980,10370,10370,10370,10370,0
|
|
20240823,171400,312157980,10370,10370,10370,10370,0
|
|
20240823,171300,312157980,10370,10370,10370,10370,0
|
|
20240823,171200,312157980,10370,10370,10370,10370,0
|
|
20240823,171100,312157980,10370,10370,10370,10370,0
|
|
20240823,171000,312157980,10370,10370,10370,10370,0
|
|
20240823,170900,312157980,10370,10370,10370,10370,0
|
|
20240823,170800,312157980,10370,10370,10370,10370,0
|
|
20240823,170700,312157980,10370,10370,10370,10370,0
|
|
20240823,170600,312157980,10370,10370,10370,10370,0
|
|
20240823,170500,312157980,10370,10370,10370,10370,0
|
|
20240823,170400,312157980,10370,10370,10370,10370,0
|
|
20240823,170300,312157980,10370,10370,10370,10370,0
|
|
20240823,170200,312157980,10370,10370,10370,10370,0
|
|
20240823,170100,312157980,10370,10370,10370,10370,0
|
|
20240823,170000,312157980,10370,10370,10370,10370,0
|
|
20240823,165900,312157980,10370,10370,10370,10370,0
|
|
20240823,165800,312157980,10370,10370,10370,10370,0
|
|
20240823,165700,312157980,10370,10370,10370,10370,0
|
|
20240823,165600,312157980,10370,10370,10370,10370,0
|
|
20240823,165500,312157980,10370,10370,10370,10370,468
|
|
20240823,165400,312157980,10370,10370,10370,10370,0
|
|
20240823,165300,312157980,10370,10370,10370,10370,0
|
|
20240823,165200,312157980,10370,10370,10370,10370,0
|
|
20240823,165100,312157980,10370,10370,10370,10370,0
|
|
20240823,165000,312157980,10370,10370,10370,10370,0
|
|
20240823,164900,312157980,10370,10370,10370,10370,0
|
|
20240823,164800,312157980,10370,10370,10370,10370,0
|
|
20240823,164700,312157980,10370,10370,10370,10370,0
|
|
20240823,164600,312157980,10370,10370,10370,10370,0
|
|
20240823,164500,312157980,10370,10370,10370,10370,0
|
|
20240823,164400,312157980,10370,10370,10370,10370,0
|
|
20240823,164300,312157980,10370,10370,10370,10370,0
|
|
20240823,164200,312157980,10370,10370,10370,10370,0
|
|
20240823,164100,312157980,10370,10370,10370,10370,0
|
|
20240823,164000,312157980,10370,10370,10370,10370,0
|
|
20240823,163900,312157980,10370,10370,10370,10370,0
|
|
20240823,163800,312157980,10370,10370,10370,10370,0
|
|
20240823,163700,312157980,10370,10370,10370,10370,0
|
|
20240823,163600,312157980,10370,10370,10370,10370,0
|
|
20240823,163500,312157980,10370,10370,10370,10370,0
|
|
20240823,163400,312157980,10370,10370,10370,10370,0
|
|
20240823,163300,312157980,10370,10370,10370,10370,0
|
|
20240823,163200,312157980,10370,10370,10370,10370,0
|
|
20240823,163100,312157980,10370,10370,10370,10370,0
|
|
20240823,163000,312157980,10370,10370,10370,10370,0
|
|
20240823,162900,312157980,10370,10370,10370,10370,0
|
|
20240823,162800,312157980,10370,10370,10370,10370,0
|
|
20240823,162700,312157980,10370,10370,10370,10370,0
|
|
20240823,162600,312157980,10370,10370,10370,10370,0
|
|
20240823,162500,312157980,10370,10370,10370,10370,468
|
|
20240823,162400,312157980,10370,10370,10370,10370,0
|
|
20240823,162300,312157980,10370,10370,10370,10370,0
|
|
20240823,162200,312157980,10370,10370,10370,10370,0
|
|
20240823,162100,312157980,10370,10370,10370,10370,0
|
|
20240823,162000,312157980,10370,10370,10370,10370,0
|
|
20240823,161900,312157980,10370,10370,10370,10370,0
|
|
20240823,161800,312157980,10370,10370,10370,10370,0
|
|
20240823,161700,312157980,10370,10370,10370,10370,0
|
|
20240823,161600,312157980,10370,10370,10370,10370,0
|
|
20240823,161500,312157980,10370,10370,10370,10370,0
|
|
20240823,161400,312157980,10370,10370,10370,10370,0
|
|
20240823,161300,312157980,10370,10370,10370,10370,0
|
|
20240823,161200,312157980,10370,10370,10370,10370,0
|
|
20240823,161100,312157980,10370,10370,10370,10370,0
|
|
20240823,161000,312157980,10370,10370,10370,10370,0
|
|
20240823,160900,312157980,10370,10370,10370,10370,0
|
|
20240823,160800,312157980,10370,10370,10370,10370,0
|
|
20240823,160700,312157980,10370,10370,10370,10370,0
|
|
20240823,160600,312157980,10370,10370,10370,10370,0
|
|
20240823,160500,312157980,10370,10370,10370,10370,0
|
|
20240823,160400,312157980,10370,10370,10370,10370,0
|
|
20240823,160300,312157980,10370,10370,10370,10370,0
|
|
20240823,160200,312157980,10370,10370,10370,10370,0
|
|
20240823,160100,312157980,10370,10370,10370,10370,0
|
|
20240823,160000,312157980,10370,10370,10370,10370,0
|
|
20240823,155900,312157980,10370,10370,10370,10370,0
|
|
20240823,155800,312157980,10370,10370,10370,10370,0
|
|
20240823,155700,312157980,10370,10370,10370,10370,0
|
|
20240823,155600,312157980,10370,10370,10370,10370,0
|
|
20240823,155500,312157980,10370,10370,10370,10370,468
|
|
20240823,155400,312157980,10370,10370,10370,10370,0
|
|
20240823,155300,312157980,10370,10370,10370,10370,0
|
|
20240823,155200,312157980,10370,10370,10370,10370,0
|
|
20240823,155100,312157980,10370,10370,10370,10370,0
|
|
20240823,155000,312157980,10370,10370,10370,10370,0
|
|
20240823,154900,312157980,10370,10370,10370,10370,0
|
|
20240823,154800,312157980,10370,10370,10370,10370,0
|
|
20240823,154700,312157980,10370,10370,10370,10370,0
|
|
20240823,154600,312157980,10370,10370,10370,10370,0
|
|
20240823,154500,312157980,10370,10370,10370,10370,0
|
|
20240823,154400,312157980,10370,10370,10370,10370,0
|
|
20240823,154300,312157980,10370,10370,10370,10370,0
|
|
20240823,154200,312157980,10370,10370,10370,10370,0
|
|
20240823,154100,312157980,10370,10370,10370,10370,0
|
|
20240823,154000,312157980,10370,10370,10370,10370,0
|
|
20240823,153900,312157980,10370,10370,10370,10370,0
|
|
20240823,153800,312157980,10370,10370,10370,10370,0
|
|
20240823,153700,312157980,10370,10370,10370,10370,0
|
|
20240823,153600,312157980,10370,10370,10370,10370,0
|
|
20240823,153500,312157980,10370,10370,10370,10370,0
|
|
20240823,153400,312157980,10370,10370,10370,10370,0
|
|
20240823,153300,312157980,10370,10370,10370,10370,0
|
|
20240823,153200,312157980,10370,10370,10370,10370,0
|
|
20240823,153100,312157980,10370,10370,10370,10370,0
|
|
20240823,153000,312157980,10370,10370,10370,10370,468
|
|
20240823,152900,307304820,10340,10340,10340,10340,0
|
|
20240823,152800,307304820,10340,10340,10340,10340,0
|
|
20240823,152700,307304820,10340,10340,10340,10340,0
|
|
20240823,152600,307304820,10340,10340,10340,10340,0
|
|
20240823,152500,307304820,10340,10340,10340,10340,0
|
|
20240823,152400,307304820,10340,10340,10340,10340,0
|
|
20240823,152300,307304820,10340,10340,10340,10340,0
|
|
20240823,152200,307304820,10340,10340,10340,10340,0
|
|
20240823,152100,307304820,10340,10340,10340,10340,0
|
|
20240823,152000,307304820,10340,10340,10340,10340,0
|
|
20240823,151900,307304820,10340,10360,10360,10340,1399
|
|
20240823,151800,292825240,10350,10360,10360,10350,290
|
|
20240823,151700,289822740,10350,10360,10360,10350,413
|
|
20240823,151600,285545800,10360,10360,10360,10360,68
|
|
20240823,151500,284841320,10380,10380,10380,10380,2
|
|
20240823,151400,284820560,10370,10370,10370,10370,0
|
|
20240823,151300,284820560,10370,10370,10370,10370,15
|
|
20240823,151200,284665010,10360,10370,10370,10360,161
|
|
20240823,151100,282995570,10370,10370,10370,10370,0
|
|
20240823,151000,282995570,10370,10370,10370,10370,0
|
|
20240823,150900,282995570,10370,10370,10370,10370,0
|
|
20240823,150800,282995570,10370,10370,10370,10370,0
|
|
20240823,150700,282995570,10370,10370,10370,10370,50
|
|
20240823,150600,282477070,10360,10360,10360,10360,18
|
|
20240823,150500,282290590,10360,10360,10360,10360,73
|
|
20240823,150400,281534310,10360,10360,10360,10360,101
|
|
20240823,150300,280487950,10360,10360,10360,10360,10
|
|
20240823,150200,280384350,10360,10360,10360,10360,200
|
|
20240823,150100,278312350,10360,10360,10360,10360,200
|
|
20240823,150000,276240350,10350,10350,10350,10350,58
|
|
20240823,145900,275640050,10360,10360,10360,10360,0
|
|
20240823,145800,275640050,10360,10360,10360,10360,2
|
|
20240823,145700,275619330,10360,10360,10360,10360,0
|
|
20240823,145600,275619330,10360,10360,10360,10350,77
|
|
20240823,145500,274822360,10350,10350,10350,10350,0
|
|
20240823,145400,274822360,10350,10350,10350,10350,176
|
|
20240823,145300,273000760,10360,10360,10360,10360,10
|
|
20240823,145200,272897160,10370,10370,10370,10370,1
|
|
20240823,145100,272886790,10370,10370,10370,10370,0
|
|
20240823,145000,272886790,10370,10370,10370,10370,0
|
|
20240823,144900,272886790,10370,10370,10370,10370,1
|
|
20240823,144800,272876420,10350,10350,10350,10350,0
|
|
20240823,144700,272876420,10350,10350,10350,10350,0
|
|
20240823,144600,272876420,10350,10350,10350,10350,17
|
|
20240823,144500,272700470,10350,10360,10410,10350,4
|
|
20240823,144400,272658980,10360,10360,10420,10360,105
|
|
20240823,144300,271571120,10410,10350,10410,10350,680
|
|
20240823,144200,264492380,10410,10330,10410,10330,892
|
|
20240823,144100,255257780,10340,10340,10340,10340,100
|
|
20240823,144000,254223780,10340,10350,10350,10340,82
|
|
20240823,143900,253375570,10350,10350,10350,10350,2
|
|
20240823,143800,253354870,10350,10350,10350,10350,0
|
|
20240823,143700,253354870,10350,10350,10350,10350,0
|
|
20240823,143600,253354870,10350,10340,10350,10340,167
|
|
20240823,143500,251627090,10340,10340,10340,10340,0
|
|
20240823,143400,251627090,10340,10340,10340,10340,0
|
|
20240823,143300,251627090,10340,10340,10340,10340,24
|
|
20240823,143200,251378930,10340,10340,10350,10340,68
|
|
20240823,143100,250675790,10330,10330,10330,10330,34
|
|
20240823,143000,250324570,10330,10330,10330,10330,0
|
|
20240823,142900,250324570,10330,10330,10330,10330,0
|
|
20240823,142800,250324570,10330,10330,10330,10330,0
|
|
20240823,142700,250324570,10330,10330,10330,10330,10
|
|
20240823,142600,250221270,10330,10330,10330,10330,17
|
|
20240823,142500,250045660,10330,10330,10330,10330,0
|
|
20240823,142400,250045660,10330,10330,10330,10330,0
|
|
20240823,142300,250045660,10330,10340,10340,10330,249
|
|
20240823,142200,247471010,10340,10340,10340,10340,0
|
|
20240823,142100,247471010,10340,10340,10340,10340,1
|
|
20240823,142000,247460670,10350,10350,10350,10350,127
|
|
20240823,141900,246146220,10350,10350,10350,10350,73
|
|
20240823,141800,245390670,10340,10340,10340,10340,0
|
|
20240823,141700,245390670,10340,10340,10340,10340,1
|
|
20240823,141600,245380330,10350,10350,10350,10350,2
|
|
20240823,141500,245359630,10340,10350,10350,10340,11
|
|
20240823,141400,245245790,10340,10350,10350,10340,2
|
|
20240823,141300,245225100,10340,10340,10360,10340,107
|
|
20240823,141200,244118520,10340,10340,10340,10340,1
|
|
20240823,141100,244108180,10350,10350,10350,10350,100
|
|
20240823,141000,243073180,10340,10340,10350,10340,174
|
|
20240823,140900,241273020,10340,10340,10340,10340,0
|
|
20240823,140800,241273020,10340,10350,10350,10340,1322
|
|
20240823,140700,227591710,10360,10360,10360,10360,0
|
|
20240823,140600,227591710,10360,10360,10360,10360,0
|
|
20240823,140500,227591710,10360,10360,10360,10360,0
|
|
20240823,140400,227591710,10360,10360,10360,10360,0
|
|
20240823,140300,227591710,10360,10360,10360,10360,0
|
|
20240823,140200,227591710,10360,10360,10360,10360,0
|
|
20240823,140100,227591710,10360,10360,10360,10360,0
|
|
20240823,140000,227591710,10360,10360,10360,10360,0
|
|
20240823,135900,227591710,10360,10360,10360,10360,0
|
|
20240823,135800,227591710,10360,10360,10360,10360,0
|
|
20240823,135700,227591710,10360,10360,10360,10360,308
|
|
20240823,135600,224400830,10370,10370,10370,10370,0
|
|
20240823,135500,224400830,10370,10370,10370,10370,0
|
|
20240823,135400,224400830,10370,10370,10370,10370,0
|
|
20240823,135300,224400830,10370,10370,10370,10370,10
|
|
20240823,135200,224297130,10370,10380,10380,10370,8
|
|
20240823,135100,224214160,10360,10360,10360,10360,0
|
|
20240823,135000,224214160,10360,10360,10360,10360,0
|
|
20240823,134900,224214160,10360,10360,10360,10360,35
|
|
20240823,134800,223851560,10380,10380,10380,10380,0
|
|
20240823,134700,223851560,10380,10380,10380,10380,0
|
|
20240823,134600,223851560,10380,10380,10380,10380,0
|
|
20240823,134500,223851560,10380,10380,10380,10380,0
|
|
20240823,134400,223851560,10380,10380,10380,10380,35
|
|
20240823,134300,223488260,10380,10380,10380,10380,0
|
|
20240823,134200,223488260,10380,10380,10380,10380,0
|
|
20240823,134100,223488260,10380,10380,10380,10380,0
|
|
20240823,134000,223488260,10380,10380,10380,10380,0
|
|
20240823,133900,223488260,10380,10380,10380,10380,0
|
|
20240823,133800,223488260,10380,10380,10380,10380,0
|
|
20240823,133700,223488260,10380,10380,10380,10380,1
|
|
20240823,133600,223477880,10380,10380,10380,10380,47
|
|
20240823,133500,222990020,10360,10370,10370,10360,127
|
|
20240823,133400,221673160,10380,10380,10380,10380,20
|
|
20240823,133300,221465560,10400,10400,10400,10400,0
|
|
20240823,133200,221465560,10400,10400,10400,10400,0
|
|
20240823,133100,221465560,10400,10400,10400,10400,0
|
|
20240823,133000,221465560,10400,10400,10400,10400,0
|
|
20240823,132900,221465560,10400,10400,10400,10400,0
|
|
20240823,132800,221465560,10400,10400,10400,10400,0
|
|
20240823,132700,221465560,10400,10400,10400,10400,404
|
|
20240823,132600,217263960,10400,10400,10400,10400,0
|
|
20240823,132500,217263960,10400,10400,10400,10400,0
|
|
20240823,132400,217263960,10400,10400,10400,10400,0
|
|
20240823,132300,217263960,10400,10400,10400,10400,0
|
|
20240823,132200,217263960,10400,10400,10400,10400,0
|
|
20240823,132100,217263960,10400,10400,10400,10400,0
|
|
20240823,132000,217263960,10400,10400,10400,10400,2
|
|
20240823,131900,217243160,10390,10390,10390,10390,2
|
|
20240823,131800,217222380,10410,10410,10410,10410,6
|
|
20240823,131700,217159920,10400,10400,10400,10400,4
|
|
20240823,131600,217118320,10380,10380,10380,10380,0
|
|
20240823,131500,217118320,10380,10380,10380,10380,1
|
|
20240823,131400,217107940,10380,10380,10380,10380,167
|
|
20240823,131300,215374480,10370,10370,10370,10370,427
|
|
20240823,131200,210946490,10360,10360,10360,10360,0
|
|
20240823,131100,210946490,10360,10360,10360,10360,1
|
|
20240823,131000,210936130,10360,10360,10360,10360,0
|
|
20240823,130900,210936130,10360,10360,10360,10360,0
|
|
20240823,130800,210936130,10360,10360,10360,10360,35
|
|
20240823,130700,210573530,10360,10360,10360,10360,10
|
|
20240823,130600,210469930,10360,10360,10360,10360,4
|
|
20240823,130500,210428490,10360,10370,10370,10360,8
|
|
20240823,130400,210345600,10370,10370,10370,10370,0
|
|
20240823,130300,210345600,10370,10370,10370,10370,1
|
|
20240823,130200,210335230,10370,10370,10370,10370,0
|
|
20240823,130100,210335230,10370,10370,10370,10370,10
|
|
20240823,130000,210231530,10380,10380,10380,10380,0
|
|
20240823,125900,210231530,10380,10380,10380,10380,22
|
|
20240823,125800,210003170,10380,10380,10380,10380,6
|
|
20240823,125700,209940890,10380,10380,10380,10380,0
|
|
20240823,125600,209940890,10380,10380,10380,10380,1
|
|
20240823,125500,209930510,10360,10360,10360,10360,0
|
|
20240823,125400,209930510,10360,10360,10360,10360,0
|
|
20240823,125300,209930510,10360,10360,10360,10360,0
|
|
20240823,125200,209930510,10360,10360,10360,10360,0
|
|
20240823,125100,209930510,10360,10360,10360,10360,0
|
|
20240823,125000,209930510,10360,10360,10360,10360,0
|
|
20240823,124900,209930510,10360,10360,10360,10360,100
|
|
20240823,124800,208894510,10360,10360,10360,10360,0
|
|
20240823,124700,208894510,10360,10360,10360,10360,0
|
|
20240823,124600,208894510,10360,10380,10380,10360,38
|
|
20240823,124500,208500730,10370,10370,10370,10370,50
|
|
20240823,124400,207982230,10380,10380,10380,10380,0
|
|
20240823,124300,207982230,10380,10380,10380,10380,5
|
|
20240823,124200,207930330,10400,10400,10400,10400,0
|
|
20240823,124100,207930330,10400,10400,10400,10400,0
|
|
20240823,124000,207930330,10400,10400,10400,10400,0
|
|
20240823,123900,207930330,10400,10400,10400,10400,0
|
|
20240823,123800,207930330,10400,10400,10400,10400,0
|
|
20240823,123700,207930330,10400,10400,10400,10400,174
|
|
20240823,123600,206120730,10410,10380,10410,10380,614
|
|
20240823,123500,199730820,10370,10370,10370,10370,0
|
|
20240823,123400,199730820,10370,10360,10370,10360,188
|
|
20240823,123300,197781270,10360,10360,10360,10360,1
|
|
20240823,123200,197770910,10350,10350,10350,10350,120
|
|
20240823,123100,196528910,10350,10350,10350,10350,400
|
|
20240823,123000,192388910,10350,10350,10350,10350,20
|
|
20240823,122900,192181910,10350,10350,10350,10350,0
|
|
20240823,122800,192181910,10350,10350,10350,10350,0
|
|
20240823,122700,192181910,10350,10350,10350,10350,40
|
|
20240823,122600,191767910,10340,10340,10340,10340,0
|
|
20240823,122500,191767910,10340,10340,10340,10340,0
|
|
20240823,122400,191767910,10340,10340,10340,10340,0
|
|
20240823,122300,191767910,10340,10340,10340,10340,0
|
|
20240823,122200,191767910,10340,10340,10340,10340,0
|
|
20240823,122100,191767910,10340,10340,10340,10340,0
|
|
20240823,122000,191767910,10340,10340,10340,10340,0
|
|
20240823,121900,191767910,10340,10340,10340,10340,24
|
|
20240823,121800,191519750,10340,10340,10340,10340,236
|
|
20240823,121700,189079510,10350,10350,10350,10350,0
|
|
20240823,121600,189079510,10350,10350,10350,10350,0
|
|
20240823,121500,189079510,10350,10350,10350,10350,0
|
|
20240823,121400,189079510,10350,10340,10350,10340,226
|
|
20240823,121300,186740670,10370,10340,10390,10340,1032
|
|
20240823,121200,176050400,10340,10340,10340,10340,0
|
|
20240823,121100,176050400,10340,10340,10340,10340,0
|
|
20240823,121000,176050400,10340,10340,10340,10340,23
|
|
20240823,120900,175812580,10340,10340,10340,10340,0
|
|
20240823,120800,175812580,10340,10340,10340,10340,0
|
|
20240823,120700,175812580,10340,10340,10340,10340,0
|
|
20240823,120600,175812580,10340,10340,10340,10340,0
|
|
20240823,120500,175812580,10340,10340,10340,10340,0
|
|
20240823,120400,175812580,10340,10340,10340,10340,1
|
|
20240823,120300,175802240,10330,10340,10340,10330,41
|
|
20240823,120200,175378510,10340,10340,10340,10340,15
|
|
20240823,120100,175223410,10340,10340,10340,10340,5
|
|
20240823,120000,175171710,10340,10340,10340,10340,21
|
|
20240823,115900,174954570,10340,10340,10340,10340,3
|
|
20240823,115800,174923550,10340,10350,10350,10340,250
|
|
20240823,115700,172337550,10330,10330,10330,10330,108
|
|
20240823,115600,171221910,10340,10340,10340,10340,0
|
|
20240823,115500,171221910,10340,10340,10340,10340,0
|
|
20240823,115400,171221910,10340,10340,10340,10340,0
|
|
20240823,115300,171221910,10340,10340,10340,10340,191
|
|
20240823,115200,169246970,10350,10350,10350,10350,29
|
|
20240823,115100,168946820,10350,10350,10350,10350,0
|
|
20240823,115000,168946820,10350,10350,10350,10350,0
|
|
20240823,114900,168946820,10350,10350,10350,10350,200
|
|
20240823,114800,166876820,10350,10350,10350,10350,0
|
|
20240823,114700,166876820,10350,10350,10350,10350,0
|
|
20240823,114600,166876820,10350,10350,10350,10350,0
|
|
20240823,114500,166876820,10350,10350,10350,10350,0
|
|
20240823,114400,166876820,10350,10350,10350,10350,0
|
|
20240823,114300,166876820,10350,10350,10350,10350,1
|
|
20240823,114200,166866470,10380,10380,10380,10380,0
|
|
20240823,114100,166866470,10380,10360,10380,10360,200
|
|
20240823,114000,164792290,10350,10350,10350,10350,0
|
|
20240823,113900,164792290,10350,10350,10350,10350,0
|
|
20240823,113800,164792290,10350,10350,10350,10350,0
|
|
20240823,113700,164792290,10350,10350,10350,10350,0
|
|
20240823,113600,164792290,10350,10350,10350,10350,0
|
|
20240823,113500,164792290,10350,10350,10350,10350,0
|
|
20240823,113400,164792290,10350,10350,10350,10350,0
|
|
20240823,113300,164792290,10350,10350,10350,10350,13
|
|
20240823,113200,164657740,10350,10350,10350,10350,128
|
|
20240823,113100,163332940,10350,10350,10350,10350,7
|
|
20240823,113000,163260490,10340,10340,10340,10340,0
|
|
20240823,112900,163260490,10340,10340,10340,10340,0
|
|
20240823,112800,163260490,10340,10340,10340,10340,3
|
|
20240823,112700,163229470,10350,10350,10350,10350,0
|
|
20240823,112600,163229470,10350,10350,10350,10350,1
|
|
20240823,112500,163219120,10350,10350,10350,10350,0
|
|
20240823,112400,163219120,10350,10350,10350,10350,0
|
|
20240823,112300,163219120,10350,10350,10350,10350,0
|
|
20240823,112200,163219120,10350,10350,10350,10350,63
|
|
20240823,112100,162567070,10350,10350,10350,10350,0
|
|
20240823,112000,162567070,10350,10350,10350,10350,2
|
|
20240823,111900,162546370,10360,10360,10360,10360,0
|
|
20240823,111800,162546370,10360,10360,10360,10360,0
|
|
20240823,111700,162546370,10360,10360,10360,10360,10
|
|
20240823,111600,162442770,10350,10350,10360,10350,24
|
|
20240823,111500,162194170,10350,10350,10350,10350,42
|
|
20240823,111400,161759470,10370,10370,10370,10370,0
|
|
20240823,111300,161759470,10370,10370,10370,10370,0
|
|
20240823,111200,161759470,10370,10370,10370,10370,1
|
|
20240823,111100,161749100,10350,10350,10350,10350,0
|
|
20240823,111000,161749100,10350,10350,10350,10350,0
|
|
20240823,110900,161749100,10350,10350,10350,10350,0
|
|
20240823,110800,161749100,10350,10350,10350,10350,0
|
|
20240823,110700,161749100,10350,10350,10350,10350,2
|
|
20240823,110600,161728400,10350,10350,10350,10350,0
|
|
20240823,110500,161728400,10350,10350,10350,10350,0
|
|
20240823,110400,161728400,10350,10350,10350,10350,0
|
|
20240823,110300,161728400,10350,10350,10350,10350,90
|
|
20240823,110200,160796900,10350,10340,10350,10340,106
|
|
20240823,110100,159699810,10360,10340,10380,10340,5
|
|
20240823,110000,159648010,10380,10340,10380,10340,200
|
|
20240823,105900,157572970,10310,10310,10310,10310,0
|
|
20240823,105800,157572970,10310,10310,10310,10310,0
|
|
20240823,105700,157572970,10310,10310,10310,10310,0
|
|
20240823,105600,157572970,10310,10310,10310,10310,0
|
|
20240823,105500,157572970,10310,10310,10310,10310,0
|
|
20240823,105400,157572970,10310,10310,10310,10310,80
|
|
20240823,105300,156748170,10320,10320,10320,10320,0
|
|
20240823,105200,156748170,10320,10320,10320,10320,21
|
|
20240823,105100,156531450,10320,10320,10320,10320,23
|
|
20240823,105000,156294090,10310,10320,10320,10300,2556
|
|
20240823,104900,129950480,10330,10330,10330,10330,0
|
|
20240823,104800,129950480,10330,10340,10340,10330,122
|
|
20240823,104700,128689220,10350,10360,10360,10350,570
|
|
20240823,104600,122789420,10360,10360,10360,10360,100
|
|
20240823,104500,121753420,10350,10360,10360,10350,365
|
|
20240823,104400,117975520,10360,10360,10360,10360,100
|
|
20240823,104300,116939520,10360,10360,10360,10360,0
|
|
20240823,104200,116939520,10360,10360,10360,10360,0
|
|
20240823,104100,116939520,10360,10360,10360,10360,110
|
|
20240823,104000,115799920,10360,10360,10360,10360,242
|
|
20240823,103900,113292800,10360,10360,10360,10360,58
|
|
20240823,103800,112691920,10360,10360,10360,10360,27
|
|
20240823,103700,112412200,10370,10360,10370,10360,191
|
|
20240823,103600,110433430,10380,10380,10380,10360,18
|
|
20240823,103500,110246730,10380,10380,10380,10370,75
|
|
20240823,103400,109468270,10380,10380,10380,10380,0
|
|
20240823,103300,109468270,10380,10380,10380,10380,10
|
|
20240823,103200,109364470,10370,10380,10380,10370,731
|
|
20240823,103100,101778130,10440,10400,10440,10400,202
|
|
20240823,103000,99677290,10400,10400,10400,10400,1
|
|
20240823,102900,99666890,10400,10400,10400,10400,0
|
|
20240823,102800,99666890,10400,10400,10400,10400,1
|
|
20240823,102700,99656490,10390,10390,10390,10390,10
|
|
20240823,102600,99552590,10410,10410,10430,10390,388
|
|
20240823,102500,95519800,10410,10410,10410,10410,0
|
|
20240823,102400,95519800,10410,10410,10410,10400,633
|
|
20240823,102300,88934020,10420,10420,10420,10420,1
|
|
20240823,102200,88923600,10420,10430,10430,10410,27
|
|
20240823,102100,88642470,10420,10420,10500,10420,213
|
|
20240823,102000,86411330,10450,10430,10450,10430,200
|
|
20240823,101900,84321430,10430,10430,10430,10430,1
|
|
20240823,101800,84311000,10460,10420,10460,10420,5
|
|
20240823,101700,84258820,10430,10430,10430,10430,0
|
|
20240823,101600,84258820,10430,10410,10430,10410,18
|
|
20240823,101500,84071110,10410,10410,10410,10410,10
|
|
20240823,101400,83967010,10440,10450,10500,10430,203
|
|
20240823,101300,81837930,10430,10430,10430,10420,25
|
|
20240823,101200,81577230,10430,10430,10430,10430,12
|
|
20240823,101100,81452070,10430,10430,10430,10430,1
|
|
20240823,101000,81441640,10410,10410,10410,10410,0
|
|
20240823,100900,81441640,10410,10410,10410,10410,1
|
|
20240823,100800,81431230,10400,10400,10400,10400,0
|
|
20240823,100700,81431230,10400,10400,10400,10400,50
|
|
20240823,100600,80911230,10400,10370,10400,10370,235
|
|
20240823,100500,78468280,10380,10380,10380,10380,0
|
|
20240823,100400,78468280,10380,10390,10390,10380,155
|
|
20240823,100300,76859280,10400,10380,10400,10380,9
|
|
20240823,100200,76765840,10390,10390,10390,10390,30
|
|
20240823,100100,76454140,10390,10430,10430,10390,3628
|
|
20240823,100000,38705990,10430,10430,10430,10430,0
|
|
20240823,095900,38705990,10430,10430,10430,10430,118
|
|
20240823,095800,37475250,10430,10430,10430,10430,0
|
|
20240823,095700,37475250,10430,10430,10430,10430,0
|
|
20240823,095600,37475250,10430,10430,10430,10430,1
|
|
20240823,095500,37464820,10440,10440,10440,10440,3
|
|
20240823,095400,37433500,10420,10420,10420,10420,0
|
|
20240823,095300,37433500,10420,10420,10420,10420,26
|
|
20240823,095200,37162580,10430,10430,10430,10430,0
|
|
20240823,095100,37162580,10430,10430,10430,10430,64
|
|
20240823,095000,36495060,10440,10440,10440,10440,20
|
|
20240823,094900,36286260,10450,10450,10450,10450,75
|
|
20240823,094800,35502510,10510,10470,10510,10470,37
|
|
20240823,094700,35114560,10480,10480,10480,10480,0
|
|
20240823,094600,35114560,10480,10470,10480,10470,3
|
|
20240823,094500,35083140,10470,10470,10470,10450,202
|
|
20240823,094400,32972200,10450,10480,10480,10450,122
|
|
20240823,094300,31696080,10480,10480,10480,10480,5
|
|
20240823,094200,31643680,10480,10480,10480,10480,0
|
|
20240823,094100,31643680,10480,10480,10480,10480,0
|
|
20240823,094000,31643680,10480,10480,10480,10480,0
|
|
20240823,093900,31643680,10480,10480,10480,10480,3
|
|
20240823,093800,31612240,10470,10470,10470,10470,0
|
|
20240823,093700,31612240,10470,10470,10470,10470,46
|
|
20240823,093600,31130620,10450,10450,10450,10450,20
|
|
20240823,093500,30921620,10450,10450,10450,10450,0
|
|
20240823,093400,30921620,10450,10450,10450,10450,18
|
|
20240823,093300,30733520,10450,10440,10520,10430,136
|
|
20240823,093200,29312670,10430,10430,10430,10430,0
|
|
20240823,093100,29312670,10430,10440,10440,10430,17
|
|
20240823,093000,29135260,10440,10440,10440,10440,0
|
|
20240823,092900,29135260,10440,10440,10440,10440,35
|
|
20240823,092800,28769860,10430,10430,10430,10430,0
|
|
20240823,092700,28769860,10430,10430,10430,10430,2
|
|
20240823,092600,28749000,10420,10420,10420,10420,0
|
|
20240823,092500,28749000,10420,10420,10420,10420,11
|
|
20240823,092400,28634380,10390,10400,10400,10390,16
|
|
20240823,092300,28468080,10400,10430,10430,10400,1248
|
|
20240823,092200,15478450,10430,10440,10440,10430,60
|
|
20240823,092100,14852150,10440,10440,10440,10440,0
|
|
20240823,092000,14852150,10440,10440,10440,10440,139
|
|
20240823,091900,13400990,10450,10450,10450,10450,0
|
|
20240823,091800,13400990,10450,10450,10450,10450,15
|
|
20240823,091700,13244240,10450,10450,10450,10450,30
|
|
20240823,091600,12930740,10460,10460,10460,10460,3
|
|
20240823,091500,12899360,10460,10460,10460,10460,30
|
|
20240823,091400,12585560,10460,10460,10460,10460,75
|
|
20240823,091300,11801060,10490,10490,10490,10490,1
|
|
20240823,091200,11790570,10500,10520,10520,10500,102
|
|
20240823,091100,10719550,10500,10510,10510,10500,20
|
|
20240823,091000,10509450,10520,10520,10520,10520,0
|
|
20240823,090900,10509450,10520,10520,10520,10520,13
|
|
20240823,090800,10372690,10440,10440,10440,10440,37
|
|
20240823,090700,9986410,10440,10440,10440,10440,45
|
|
20240823,090600,9516610,10520,10440,10520,10440,38
|
|
20240823,090500,9116930,10410,10410,10410,10410,0
|
|
20240823,090400,9116930,10410,10410,10410,10410,0
|
|
20240823,090300,9116930,10410,10490,10490,10410,171
|
|
20240823,090200,7332320,10480,10480,10480,10480,3
|
|
20240823,090100,7300880,10500,10500,10500,10500,20
|
|
20240823,090000,7090880,10500,10580,10580,10500,673
|