599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185600,734682770,19660,19660,19660,19660,889
|
|
20240809,185500,734682770,19660,19660,19660,19660,0
|
|
20240809,185400,734682770,19660,19660,19660,19660,0
|
|
20240809,185300,734682770,19660,19660,19660,19660,0
|
|
20240809,185200,734682770,19660,19660,19660,19660,0
|
|
20240809,185100,734682770,19660,19660,19660,19660,0
|
|
20240809,185000,734682770,19660,19660,19660,19660,0
|
|
20240809,184900,734682770,19660,19660,19660,19660,0
|
|
20240809,184800,734682770,19660,19660,19660,19660,0
|
|
20240809,184700,734682770,19660,19660,19660,19660,0
|
|
20240809,184600,734682770,19660,19660,19660,19660,0
|
|
20240809,184500,734682770,19660,19660,19660,19660,0
|
|
20240809,184400,734682770,19660,19660,19660,19660,0
|
|
20240809,184300,734682770,19660,19660,19660,19660,0
|
|
20240809,184200,734682770,19660,19660,19660,19660,0
|
|
20240809,184100,734682770,19660,19660,19660,19660,0
|
|
20240809,184000,734682770,19660,19660,19660,19660,0
|
|
20240809,183900,734682770,19660,19660,19660,19660,0
|
|
20240809,183800,734682770,19660,19660,19660,19660,0
|
|
20240809,183700,734682770,19660,19660,19660,19660,0
|
|
20240809,183600,734682770,19660,19660,19660,19660,0
|
|
20240809,183500,734682770,19660,19660,19660,19660,0
|
|
20240809,183400,734682770,19660,19660,19660,19660,0
|
|
20240809,183300,734682770,19660,19660,19660,19660,0
|
|
20240809,183200,734682770,19660,19660,19660,19660,0
|
|
20240809,183100,734682770,19660,19660,19660,19660,0
|
|
20240809,183000,734682770,19660,19660,19660,19660,0
|
|
20240809,182900,734682770,19660,19660,19660,19660,0
|
|
20240809,182800,734682770,19660,19660,19660,19660,0
|
|
20240809,182700,734682770,19660,19660,19660,19660,0
|
|
20240809,182600,734682770,19660,19660,19660,19660,889
|
|
20240809,182500,734682770,19660,19660,19660,19660,0
|
|
20240809,182400,734682770,19660,19660,19660,19660,0
|
|
20240809,182300,734682770,19660,19660,19660,19660,0
|
|
20240809,182200,734682770,19660,19660,19660,19660,0
|
|
20240809,182100,734682770,19660,19660,19660,19660,0
|
|
20240809,182000,734682770,19660,19660,19660,19660,0
|
|
20240809,181900,734682770,19660,19660,19660,19660,0
|
|
20240809,181800,734682770,19660,19660,19660,19660,0
|
|
20240809,181700,734682770,19660,19660,19660,19660,0
|
|
20240809,181600,734682770,19660,19660,19660,19660,0
|
|
20240809,181500,734682770,19660,19660,19660,19660,0
|
|
20240809,181400,734682770,19660,19660,19660,19660,0
|
|
20240809,181300,734682770,19660,19660,19660,19660,0
|
|
20240809,181200,734682770,19660,19660,19660,19660,0
|
|
20240809,181100,734682770,19660,19660,19660,19660,0
|
|
20240809,181000,734682770,19660,19660,19660,19660,0
|
|
20240809,180900,734682770,19660,19660,19660,19660,0
|
|
20240809,180800,734682770,19660,19660,19660,19660,0
|
|
20240809,180700,734682770,19660,19660,19660,19660,0
|
|
20240809,180600,734682770,19660,19660,19660,19660,0
|
|
20240809,180500,734682770,19660,19660,19660,19660,0
|
|
20240809,180400,734682770,19660,19660,19660,19660,0
|
|
20240809,180300,734682770,19660,19660,19660,19660,0
|
|
20240809,180200,734682770,19660,19660,19660,19660,0
|
|
20240809,180100,734682770,19660,19660,19660,19660,0
|
|
20240809,180000,734682770,19660,19660,19660,19660,0
|
|
20240809,175900,734682770,19660,19660,19660,19660,0
|
|
20240809,175800,734682770,19660,19660,19660,19660,0
|
|
20240809,175700,734682770,19660,19660,19660,19660,0
|
|
20240809,175600,734682770,19660,19660,19660,19660,889
|
|
20240809,175500,734682770,19660,19660,19660,19660,0
|
|
20240809,175400,734682770,19660,19660,19660,19660,0
|
|
20240809,175300,734682770,19660,19660,19660,19660,0
|
|
20240809,175200,734682770,19660,19660,19660,19660,0
|
|
20240809,175100,734682770,19660,19660,19660,19660,0
|
|
20240809,175000,734682770,19660,19660,19660,19660,0
|
|
20240809,174900,734682770,19660,19660,19660,19660,0
|
|
20240809,174800,734682770,19660,19660,19660,19660,0
|
|
20240809,174700,734682770,19660,19660,19660,19660,0
|
|
20240809,174600,734682770,19660,19660,19660,19660,0
|
|
20240809,174500,734682770,19660,19660,19660,19660,0
|
|
20240809,174400,734682770,19660,19660,19660,19660,0
|
|
20240809,174300,734682770,19660,19660,19660,19660,0
|
|
20240809,174200,734682770,19660,19660,19660,19660,0
|
|
20240809,174100,734682770,19660,19660,19660,19660,0
|
|
20240809,174000,734682770,19660,19660,19660,19660,0
|
|
20240809,173900,734682770,19660,19660,19660,19660,0
|
|
20240809,173800,734682770,19660,19660,19660,19660,0
|
|
20240809,173700,734682770,19660,19660,19660,19660,0
|
|
20240809,173600,734682770,19660,19660,19660,19660,0
|
|
20240809,173500,734682770,19660,19660,19660,19660,0
|
|
20240809,173400,734682770,19660,19660,19660,19660,0
|
|
20240809,173300,734682770,19660,19660,19660,19660,0
|
|
20240809,173200,734682770,19660,19660,19660,19660,0
|
|
20240809,173100,734682770,19660,19660,19660,19660,0
|
|
20240809,173000,734682770,19660,19660,19660,19660,0
|
|
20240809,172900,734682770,19660,19660,19660,19660,0
|
|
20240809,172800,734682770,19660,19660,19660,19660,0
|
|
20240809,172700,734682770,19660,19660,19660,19660,0
|
|
20240809,172600,734682770,19660,19660,19660,19660,889
|
|
20240809,172500,734682770,19660,19660,19660,19660,0
|
|
20240809,172400,734682770,19660,19660,19660,19660,0
|
|
20240809,172300,734682770,19660,19660,19660,19660,0
|
|
20240809,172200,734682770,19660,19660,19660,19660,0
|
|
20240809,172100,734682770,19660,19660,19660,19660,0
|
|
20240809,172000,734682770,19660,19660,19660,19660,0
|
|
20240809,171900,734682770,19660,19660,19660,19660,0
|
|
20240809,171800,734682770,19660,19660,19660,19660,0
|
|
20240809,171700,734682770,19660,19660,19660,19660,0
|
|
20240809,171600,734682770,19660,19660,19660,19660,0
|
|
20240809,171500,734682770,19660,19660,19660,19660,0
|
|
20240809,171400,734682770,19660,19660,19660,19660,0
|
|
20240809,171300,734682770,19660,19660,19660,19660,0
|
|
20240809,171200,734682770,19660,19660,19660,19660,0
|
|
20240809,171100,734682770,19660,19660,19660,19660,0
|
|
20240809,171000,734682770,19660,19660,19660,19660,0
|
|
20240809,170900,734682770,19660,19660,19660,19660,0
|
|
20240809,170800,734682770,19660,19660,19660,19660,0
|
|
20240809,170700,734682770,19660,19660,19660,19660,0
|
|
20240809,170600,734682770,19660,19660,19660,19660,0
|
|
20240809,170500,734682770,19660,19660,19660,19660,0
|
|
20240809,170400,734682770,19660,19660,19660,19660,0
|
|
20240809,170300,734682770,19660,19660,19660,19660,0
|
|
20240809,170200,734682770,19660,19660,19660,19660,0
|
|
20240809,170100,734682770,19660,19660,19660,19660,0
|
|
20240809,170000,734682770,19660,19660,19660,19660,0
|
|
20240809,165900,734682770,19660,19660,19660,19660,0
|
|
20240809,165800,734682770,19660,19660,19660,19660,0
|
|
20240809,165700,734682770,19660,19660,19660,19660,0
|
|
20240809,165600,734682770,19660,19660,19660,19660,889
|
|
20240809,165500,734682770,19660,19660,19660,19660,0
|
|
20240809,165400,734682770,19660,19660,19660,19660,0
|
|
20240809,165300,734682770,19660,19660,19660,19660,0
|
|
20240809,165200,734682770,19660,19660,19660,19660,0
|
|
20240809,165100,734682770,19660,19660,19660,19660,0
|
|
20240809,165000,734682770,19660,19660,19660,19660,0
|
|
20240809,164900,734682770,19660,19660,19660,19660,0
|
|
20240809,164800,734682770,19660,19660,19660,19660,0
|
|
20240809,164700,734682770,19660,19660,19660,19660,0
|
|
20240809,164600,734682770,19660,19660,19660,19660,0
|
|
20240809,164500,734682770,19660,19660,19660,19660,0
|
|
20240809,164400,734682770,19660,19660,19660,19660,0
|
|
20240809,164300,734682770,19660,19660,19660,19660,0
|
|
20240809,164200,734682770,19660,19660,19660,19660,0
|
|
20240809,164100,734682770,19660,19660,19660,19660,0
|
|
20240809,164000,734682770,19660,19660,19660,19660,0
|
|
20240809,163900,734682770,19660,19660,19660,19660,0
|
|
20240809,163800,734682770,19660,19660,19660,19660,0
|
|
20240809,163700,734682770,19660,19660,19660,19660,0
|
|
20240809,163600,734682770,19660,19660,19660,19660,0
|
|
20240809,163500,734682770,19660,19660,19660,19660,0
|
|
20240809,163400,734682770,19660,19660,19660,19660,0
|
|
20240809,163300,734682770,19660,19660,19660,19660,0
|
|
20240809,163200,734682770,19660,19660,19660,19660,0
|
|
20240809,163100,734682770,19660,19660,19660,19660,0
|
|
20240809,163000,734682770,19660,19660,19660,19660,0
|
|
20240809,162900,734682770,19660,19660,19660,19660,0
|
|
20240809,162800,734682770,19660,19660,19660,19660,0
|
|
20240809,162700,734682770,19660,19660,19660,19660,0
|
|
20240809,162600,734682770,19660,19660,19660,19660,889
|
|
20240809,162500,734682770,19660,19660,19660,19660,0
|
|
20240809,162400,734682770,19660,19660,19660,19660,0
|
|
20240809,162300,734682770,19660,19660,19660,19660,0
|
|
20240809,162200,734682770,19660,19660,19660,19660,0
|
|
20240809,162100,734682770,19660,19660,19660,19660,0
|
|
20240809,162000,734682770,19660,19660,19660,19660,0
|
|
20240809,161900,734682770,19660,19660,19660,19660,0
|
|
20240809,161800,734682770,19660,19660,19660,19660,0
|
|
20240809,161700,734682770,19660,19660,19660,19660,0
|
|
20240809,161600,734682770,19660,19660,19660,19660,0
|
|
20240809,161500,734682770,19660,19660,19660,19660,0
|
|
20240809,161400,734682770,19660,19660,19660,19660,0
|
|
20240809,161300,734682770,19660,19660,19660,19660,0
|
|
20240809,161200,734682770,19660,19660,19660,19660,0
|
|
20240809,161100,734682770,19660,19660,19660,19660,0
|
|
20240809,161000,734682770,19660,19660,19660,19660,0
|
|
20240809,160900,734682770,19660,19660,19660,19660,0
|
|
20240809,160800,734682770,19660,19660,19660,19660,0
|
|
20240809,160700,734682770,19660,19660,19660,19660,0
|
|
20240809,160600,734682770,19660,19660,19660,19660,0
|
|
20240809,160500,734682770,19660,19660,19660,19660,0
|
|
20240809,160400,734682770,19660,19660,19660,19660,0
|
|
20240809,160300,734682770,19660,19660,19660,19660,0
|
|
20240809,160200,734682770,19660,19660,19660,19660,0
|
|
20240809,160100,734682770,19660,19660,19660,19660,0
|
|
20240809,160000,734682770,19660,19660,19660,19660,0
|
|
20240809,155900,734682770,19660,19660,19660,19660,0
|
|
20240809,155800,734682770,19660,19660,19660,19660,0
|
|
20240809,155700,734682770,19660,19660,19660,19660,0
|
|
20240809,155600,734682770,19660,19660,19660,19660,889
|
|
20240809,155500,734682770,19660,19660,19660,19660,0
|
|
20240809,155400,734682770,19660,19660,19660,19660,0
|
|
20240809,155300,734682770,19660,19660,19660,19660,0
|
|
20240809,155200,734682770,19660,19660,19660,19660,0
|
|
20240809,155100,734682770,19660,19660,19660,19660,0
|
|
20240809,155000,734682770,19660,19660,19660,19660,0
|
|
20240809,154900,734682770,19660,19660,19660,19660,0
|
|
20240809,154800,734682770,19660,19660,19660,19660,0
|
|
20240809,154700,734682770,19660,19660,19660,19660,0
|
|
20240809,154600,734682770,19660,19660,19660,19660,0
|
|
20240809,154500,734682770,19660,19660,19660,19660,0
|
|
20240809,154400,734682770,19660,19660,19660,19660,0
|
|
20240809,154300,734682770,19660,19660,19660,19660,0
|
|
20240809,154200,734682770,19660,19660,19660,19660,0
|
|
20240809,154100,734682770,19660,19660,19660,19660,0
|
|
20240809,154000,734682770,19660,19660,19660,19660,0
|
|
20240809,153900,734682770,19660,19660,19660,19660,0
|
|
20240809,153800,734682770,19660,19660,19660,19660,0
|
|
20240809,153700,734682770,19660,19660,19660,19660,0
|
|
20240809,153600,734682770,19660,19660,19660,19660,0
|
|
20240809,153500,734682770,19660,19660,19660,19660,0
|
|
20240809,153400,734682770,19660,19660,19660,19660,0
|
|
20240809,153300,734682770,19660,19660,19660,19660,0
|
|
20240809,153200,734682770,19660,19660,19660,19660,0
|
|
20240809,153100,734682770,19660,19660,19660,19660,0
|
|
20240809,153000,734682770,19660,19660,19660,19660,889
|
|
20240809,152900,717205030,19770,19770,19770,19770,0
|
|
20240809,152800,717205030,19770,19770,19770,19770,0
|
|
20240809,152700,717205030,19770,19770,19770,19770,0
|
|
20240809,152600,717205030,19770,19770,19770,19770,0
|
|
20240809,152500,717205030,19770,19770,19770,19770,0
|
|
20240809,152400,717205030,19770,19770,19770,19770,0
|
|
20240809,152300,717205030,19770,19770,19770,19770,0
|
|
20240809,152200,717205030,19770,19770,19770,19770,0
|
|
20240809,152100,717205030,19770,19770,19770,19770,0
|
|
20240809,152000,717205030,19770,19770,19770,19770,0
|
|
20240809,151900,717205030,19770,19680,19770,19670,175
|
|
20240809,151800,713761330,19680,19680,19680,19680,34
|
|
20240809,151700,713092210,19680,19680,19680,19680,43
|
|
20240809,151600,712245970,19780,19780,19780,19780,61
|
|
20240809,151500,711039390,19680,19770,19770,19670,262
|
|
20240809,151400,705866150,19670,19770,19770,19670,425
|
|
20240809,151300,697469340,19780,19780,19790,19780,168
|
|
20240809,151200,694145690,19780,19780,19780,19780,0
|
|
20240809,151100,694145690,19780,19770,19790,19770,194
|
|
20240809,151000,690307450,19800,19800,19800,19770,268
|
|
20240809,150900,685001080,19800,19800,19800,19800,5
|
|
20240809,150800,684902080,19800,19790,19800,19790,67
|
|
20240809,150700,683575770,19770,19790,19790,19770,70
|
|
20240809,150600,682190650,19770,19770,19790,19770,435
|
|
20240809,150500,673584280,19770,19780,19780,19770,65
|
|
20240809,150400,672298620,19770,19770,19770,19770,17
|
|
20240809,150300,671962530,19770,19770,19780,19770,385
|
|
20240809,150200,664350460,19780,19780,19780,19780,61
|
|
20240809,150100,663143880,19680,19680,19680,19680,0
|
|
20240809,150000,663143880,19680,19780,19780,19680,65
|
|
20240809,145900,661858580,19680,19680,19680,19680,8
|
|
20240809,145800,661701140,19780,19680,19780,19680,72
|
|
20240809,145700,660278080,19680,19680,19780,19680,73
|
|
20240809,145600,658835240,19680,19680,19680,19680,21
|
|
20240809,145500,658421960,19670,19670,19780,19670,65
|
|
20240809,145400,657136700,19660,19690,19780,19660,101
|
|
20240809,145300,655146760,19660,19710,19710,19660,245
|
|
20240809,145200,650321130,19710,19740,19790,19710,2407
|
|
20240809,145100,602704750,19740,19740,19750,19740,365
|
|
20240809,145000,595499610,19740,19750,19790,19740,107
|
|
20240809,144900,593385430,19730,19790,19790,19730,90
|
|
20240809,144800,591606010,19740,19740,19740,19740,37
|
|
20240809,144700,590875630,19740,19750,19790,19740,690
|
|
20240809,144600,577245780,19740,19740,19740,19740,13
|
|
20240809,144500,576989160,19740,19740,19790,19740,98
|
|
20240809,144400,575051950,19740,19780,19780,19740,66
|
|
20240809,144300,573746670,19780,19780,19780,19780,0
|
|
20240809,144200,573746670,19780,19780,19780,19780,62
|
|
20240809,144100,572520310,19780,19770,19780,19770,61
|
|
20240809,144000,571314050,19770,19770,19770,19770,0
|
|
20240809,143900,571314050,19770,19770,19770,19770,241
|
|
20240809,143800,566549480,19770,19770,19770,19770,0
|
|
20240809,143700,566549480,19770,19770,19770,19770,61
|
|
20240809,143600,565343510,19730,19770,19770,19730,65
|
|
20240809,143500,564058620,19730,19730,19730,19730,9
|
|
20240809,143400,563881050,19770,19770,19770,19770,62
|
|
20240809,143300,562655310,19770,19770,19770,19770,0
|
|
20240809,143200,562655310,19770,19770,19770,19770,61
|
|
20240809,143100,561449340,19710,19770,19770,19710,63
|
|
20240809,143000,560203950,19710,19700,19710,19700,52
|
|
20240809,142900,559179480,19700,19770,19770,19700,84
|
|
20240809,142800,557520410,19700,19760,19770,19700,63
|
|
20240809,142700,556274990,19700,19700,19700,19700,20
|
|
20240809,142600,555880990,19700,19700,19780,19700,339
|
|
20240809,142500,549197920,19700,19700,19700,19700,32
|
|
20240809,142400,548567520,19700,19710,19780,19700,97
|
|
20240809,142300,546651940,19700,19750,19780,19700,65
|
|
20240809,142200,545366640,19660,19660,19660,19660,13
|
|
20240809,142100,545111060,19660,19780,19780,19660,99
|
|
20240809,142000,543157400,19780,19780,19780,19780,0
|
|
20240809,141900,543157400,19780,19740,19780,19650,65
|
|
20240809,141800,541874000,19650,19740,19740,19650,72
|
|
20240809,141700,540453570,19660,19660,19660,19660,0
|
|
20240809,141600,540453570,19660,19650,19740,19650,82
|
|
20240809,141500,538836730,19650,19670,19670,19650,408
|
|
20240809,141400,530814720,19780,19670,19780,19670,62
|
|
20240809,141300,529588470,19670,19780,19790,19670,65
|
|
20240809,141200,528303040,19670,19670,19670,19670,1
|
|
20240809,141100,528283370,19790,19760,19790,19760,61
|
|
20240809,141000,527076710,19660,19750,19770,19660,63
|
|
20240809,140900,525831860,19760,19760,19760,19760,49
|
|
20240809,140800,524863620,19760,19630,19760,19630,67
|
|
20240809,140700,523541860,19630,19630,19630,19630,0
|
|
20240809,140600,523541860,19630,19640,19720,19630,205
|
|
20240809,140500,519511110,19640,19720,19720,19640,67
|
|
20240809,140400,518190270,19640,19640,19640,19640,1
|
|
20240809,140300,518170630,19640,19640,19760,19640,76
|
|
20240809,140200,516670670,19640,19640,19640,19630,78
|
|
20240809,140100,515138860,19640,19760,19770,19640,66
|
|
20240809,140000,513835150,19640,19640,19780,19630,222
|
|
20240809,135900,509467810,19640,19650,19680,19640,112
|
|
20240809,135800,507265500,19660,19640,19660,19640,91
|
|
20240809,135700,505477540,19640,19660,19660,19640,111
|
|
20240809,135600,503295950,19650,19660,19660,19650,27
|
|
20240809,135500,502765200,19660,19650,19660,19650,21
|
|
20240809,135400,502352400,19660,19660,19660,19660,6
|
|
20240809,135300,502234440,19650,19630,19650,19630,10
|
|
20240809,135200,502038120,19630,19670,19670,19630,227
|
|
20240809,135100,497577340,19660,19660,19660,19660,7
|
|
20240809,135000,497439720,19660,19670,19670,19660,250
|
|
20240809,134900,492522860,19670,19730,19730,19670,1389
|
|
20240809,134800,465162240,19730,19730,19730,19730,2
|
|
20240809,134700,465122780,19730,19730,19730,19730,0
|
|
20240809,134600,465122780,19730,19730,19730,19730,0
|
|
20240809,134500,465122780,19730,19730,19730,19730,6
|
|
20240809,134400,465004400,19730,19730,19730,19730,0
|
|
20240809,134300,465004400,19730,19730,19730,19730,24
|
|
20240809,134200,464530880,19730,19730,19730,19730,2
|
|
20240809,134100,464491420,19730,19730,19730,19730,2
|
|
20240809,134000,464451960,19730,19730,19730,19730,0
|
|
20240809,133900,464451960,19730,19740,19740,19720,160
|
|
20240809,133800,461294480,19720,19770,19770,19720,32
|
|
20240809,133700,460663090,19720,19720,19720,19720,0
|
|
20240809,133600,460663090,19720,19720,19720,19720,0
|
|
20240809,133500,460663090,19720,19720,19720,19720,0
|
|
20240809,133400,460663090,19720,19720,19720,19720,0
|
|
20240809,133300,460663090,19720,19720,19720,19720,8
|
|
20240809,133200,460505330,19720,19720,19720,19720,0
|
|
20240809,133100,460505330,19720,19720,19720,19720,0
|
|
20240809,133000,460505330,19720,19720,19720,19720,4
|
|
20240809,132900,460426450,19720,19720,19720,19720,2
|
|
20240809,132800,460387010,19720,19720,19720,19720,9
|
|
20240809,132700,460209530,19720,19720,19720,19720,11
|
|
20240809,132600,459992610,19720,19710,19720,19710,43
|
|
20240809,132500,459145020,19710,19720,19720,19710,202
|
|
20240809,132400,455162790,19720,19740,19740,19720,304
|
|
20240809,132300,449162430,19770,19770,19770,19770,12
|
|
20240809,132200,448925190,19770,19770,19770,19770,0
|
|
20240809,132100,448925190,19770,19770,19770,19770,1
|
|
20240809,132000,448905420,19750,19750,19750,19750,0
|
|
20240809,131900,448905420,19750,19750,19750,19750,30
|
|
20240809,131800,448312920,19750,19750,19750,19750,1
|
|
20240809,131700,448293170,19750,19750,19750,19750,0
|
|
20240809,131600,448293170,19750,19750,19750,19750,0
|
|
20240809,131500,448293170,19750,19750,19750,19750,1
|
|
20240809,131400,448273420,19740,19740,19740,19740,0
|
|
20240809,131300,448273420,19740,19740,19740,19740,0
|
|
20240809,131200,448273420,19740,19740,19740,19740,3
|
|
20240809,131100,448214200,19750,19750,19750,19750,21
|
|
20240809,131000,447799450,19750,19750,19750,19750,48
|
|
20240809,130900,446851450,19770,19770,19770,19770,0
|
|
20240809,130800,446851450,19770,19770,19770,19770,0
|
|
20240809,130700,446851450,19770,19760,19770,19760,13
|
|
20240809,130600,446594520,19760,19760,19760,19760,0
|
|
20240809,130500,446594520,19760,19760,19760,19760,0
|
|
20240809,130400,446594520,19760,19750,19760,19750,7
|
|
20240809,130300,446456220,19750,19750,19750,19750,0
|
|
20240809,130200,446456220,19750,19750,19750,19750,11
|
|
20240809,130100,446238970,19750,19750,19750,19750,37
|
|
20240809,130000,445508220,19750,19750,19750,19750,0
|
|
20240809,125900,445508220,19750,19750,19750,19750,20
|
|
20240809,125800,445113220,19740,19740,19740,19740,55
|
|
20240809,125700,444027520,19730,19730,19730,19730,1
|
|
20240809,125600,444007790,19730,19730,19730,19730,19
|
|
20240809,125500,443632920,19730,19730,19730,19730,0
|
|
20240809,125400,443632920,19730,19730,19730,19730,0
|
|
20240809,125300,443632920,19730,19730,19730,19730,0
|
|
20240809,125200,443632920,19730,19730,19730,19730,0
|
|
20240809,125100,443632920,19730,19730,19730,19730,11
|
|
20240809,125000,443415890,19730,19730,19730,19730,0
|
|
20240809,124900,443415890,19730,19730,19730,19730,0
|
|
20240809,124800,443415890,19730,19730,19730,19730,58
|
|
20240809,124700,442271550,19730,19730,19730,19730,1
|
|
20240809,124600,442251820,19720,19720,19720,19720,0
|
|
20240809,124500,442251820,19720,19720,19720,19720,0
|
|
20240809,124400,442251820,19720,19720,19720,19720,1
|
|
20240809,124300,442232100,19720,19720,19720,19720,20
|
|
20240809,124200,441837700,19730,19730,19730,19730,1
|
|
20240809,124100,441817970,19720,19720,19720,19720,29
|
|
20240809,124000,441246090,19730,19730,19730,19730,5
|
|
20240809,123900,441147440,19730,19730,19730,19730,0
|
|
20240809,123800,441147440,19730,19730,19730,19730,1
|
|
20240809,123700,441127710,19730,19730,19730,19730,0
|
|
20240809,123600,441127710,19730,19730,19730,19730,0
|
|
20240809,123500,441127710,19730,19730,19730,19730,0
|
|
20240809,123400,441127710,19730,19730,19730,19730,0
|
|
20240809,123300,441127710,19730,19730,19730,19730,30
|
|
20240809,123200,440535810,19730,19730,19730,19730,0
|
|
20240809,123100,440535810,19730,19730,19730,19730,0
|
|
20240809,123000,440535810,19730,19730,19730,19730,0
|
|
20240809,122900,440535810,19730,19730,19730,19730,0
|
|
20240809,122800,440535810,19730,19730,19730,19730,0
|
|
20240809,122700,440535810,19730,19730,19730,19730,0
|
|
20240809,122600,440535810,19730,19730,19730,19730,3
|
|
20240809,122500,440476620,19730,19730,19730,19730,0
|
|
20240809,122400,440476620,19730,19730,19730,19700,35
|
|
20240809,122300,439786130,19730,19740,19740,19730,2
|
|
20240809,122200,439746660,19730,19720,19730,19720,118
|
|
20240809,122100,437418540,19720,19720,19720,19700,153
|
|
20240809,122000,434402480,19720,19720,19720,19720,0
|
|
20240809,121900,434402480,19720,19730,19730,19720,14
|
|
20240809,121800,434126290,19710,19710,19710,19710,3
|
|
20240809,121700,434067160,19710,19710,19710,19710,12
|
|
20240809,121600,433830640,19730,19710,19730,19710,6
|
|
20240809,121500,433712280,19730,19730,19730,19730,1
|
|
20240809,121400,433692550,19710,19710,19710,19710,0
|
|
20240809,121300,433692550,19710,19710,19710,19710,0
|
|
20240809,121200,433692550,19710,19710,19710,19710,4
|
|
20240809,121100,433613710,19710,19710,19710,19710,0
|
|
20240809,121000,433613710,19710,19710,19710,19710,0
|
|
20240809,120900,433613710,19710,19710,19710,19710,10
|
|
20240809,120800,433416610,19710,19710,19710,19710,2
|
|
20240809,120700,433377190,19710,19730,19730,19710,11
|
|
20240809,120600,433160180,19710,19710,19710,19710,0
|
|
20240809,120500,433160180,19710,19710,19710,19710,3
|
|
20240809,120400,433101050,19710,19720,19720,19710,271
|
|
20240809,120300,427756940,19720,19720,19720,19720,30
|
|
20240809,120200,427165340,19720,19720,19720,19720,0
|
|
20240809,120100,427165340,19720,19720,19720,19720,0
|
|
20240809,120000,427165340,19720,19720,19720,19720,16
|
|
20240809,115900,426849820,19710,19720,19720,19710,124
|
|
20240809,115800,424404670,19710,19710,19710,19710,0
|
|
20240809,115700,424404670,19710,19720,19720,19710,7
|
|
20240809,115600,424266660,19710,19710,19710,19710,0
|
|
20240809,115500,424266660,19710,19710,19710,19710,1
|
|
20240809,115400,424246950,19710,19710,19710,19710,29
|
|
20240809,115300,423675360,19720,19720,19720,19720,11
|
|
20240809,115200,423458440,19700,19700,19700,19700,0
|
|
20240809,115100,423458440,19700,19700,19700,19700,0
|
|
20240809,115000,423458440,19700,19700,19700,19700,0
|
|
20240809,114900,423458440,19700,19700,19700,19700,2
|
|
20240809,114800,423419040,19690,19690,19690,19690,0
|
|
20240809,114700,423419040,19690,19700,19710,19690,142
|
|
20240809,114600,420620750,19700,19700,19700,19700,19
|
|
20240809,114500,420246450,19700,19710,19710,19700,20
|
|
20240809,114400,419852260,19710,19710,19710,19710,4
|
|
20240809,114300,419773420,19710,19710,19720,19710,4
|
|
20240809,114200,419694570,19710,19710,19760,19710,20
|
|
20240809,114100,419300320,19710,19710,19710,19710,134
|
|
20240809,114000,416659180,19710,19710,19710,19710,0
|
|
20240809,113900,416659180,19710,19730,19730,19710,206
|
|
20240809,113800,412597420,19730,19730,19730,19730,6
|
|
20240809,113700,412479040,19730,19710,19730,19710,38
|
|
20240809,113600,411729880,19710,19720,19720,19710,255
|
|
20240809,113500,406703220,19720,19720,19720,19720,3
|
|
20240809,113400,406644060,19720,19730,19730,19720,67
|
|
20240809,113300,405322380,19730,19730,19730,19730,10
|
|
20240809,113200,405125080,19730,19730,19730,19730,0
|
|
20240809,113100,405125080,19730,19730,19760,19730,104
|
|
20240809,113000,403070130,19730,19730,19730,19730,0
|
|
20240809,112900,403070130,19730,19740,19740,19730,32
|
|
20240809,112800,402438650,19740,19740,19740,19740,0
|
|
20240809,112700,402438650,19740,19740,19740,19740,0
|
|
20240809,112600,402438650,19740,19730,19740,19730,10
|
|
20240809,112500,402241270,19730,19740,19760,19720,228
|
|
20240809,112400,397742420,19750,19750,19750,19750,0
|
|
20240809,112300,397742420,19750,19750,19750,19750,1
|
|
20240809,112200,397722670,19750,19750,19750,19750,20
|
|
20240809,112100,397327670,19740,19750,19750,19740,3
|
|
20240809,112000,397268430,19750,19750,19750,19750,2
|
|
20240809,111900,397228930,19750,19750,19750,19750,0
|
|
20240809,111800,397228930,19750,19750,19750,19750,0
|
|
20240809,111700,397228930,19750,19750,19750,19750,2
|
|
20240809,111600,397189430,19750,19740,19750,19740,34
|
|
20240809,111500,396518240,19720,19720,19720,19720,1
|
|
20240809,111400,396498520,19730,19730,19730,19720,12
|
|
20240809,111300,396261770,19710,19720,19720,19710,58
|
|
20240809,111200,395118030,19730,19730,19730,19730,2
|
|
20240809,111100,395078570,19720,19730,19730,19720,24
|
|
20240809,111000,394605070,19720,19720,19720,19720,0
|
|
20240809,110900,394605070,19720,19720,19720,19720,2
|
|
20240809,110800,394565630,19770,19720,19770,19720,2
|
|
20240809,110700,394526140,19720,19780,19780,19720,14
|
|
20240809,110600,394250000,19720,19720,19720,19720,19
|
|
20240809,110500,393875320,19790,19790,19790,19790,0
|
|
20240809,110400,393875320,19790,19790,19790,19790,0
|
|
20240809,110300,393875320,19790,19790,19790,19790,0
|
|
20240809,110200,393875320,19790,19720,19790,19720,3
|
|
20240809,110100,393816090,19710,19730,19800,19710,61
|
|
20240809,110000,392613200,19720,19740,19800,19720,556
|
|
20240809,105900,381617190,19720,19720,19720,19720,0
|
|
20240809,105800,381617190,19720,19740,19740,19720,62
|
|
20240809,105700,380393910,19730,19750,19750,19730,103
|
|
20240809,105600,378360870,19740,19750,19750,19740,112
|
|
20240809,105500,376148950,19750,19750,19750,19750,1
|
|
20240809,105400,376129200,19750,19800,19800,19750,1048
|
|
20240809,105300,355381080,19800,19800,19800,19800,0
|
|
20240809,105200,355381080,19800,19800,19800,19800,0
|
|
20240809,105100,355381080,19800,19790,19800,19790,8
|
|
20240809,105000,355222750,19790,19790,19790,19790,2
|
|
20240809,104900,355183170,19760,19760,19760,19760,1
|
|
20240809,104800,355163410,19780,19780,19780,19780,1
|
|
20240809,104700,355143630,19760,19760,19760,19760,5
|
|
20240809,104600,355044830,19780,19750,19780,19750,55
|
|
20240809,104500,353958020,19750,19750,19750,19750,30
|
|
20240809,104400,353365520,19740,19740,19740,19740,0
|
|
20240809,104300,353365520,19740,19740,19740,19740,0
|
|
20240809,104200,353365520,19740,19740,19740,19740,6
|
|
20240809,104100,353247080,19750,19730,19750,19730,7
|
|
20240809,104000,353108860,19720,19720,19720,19720,1
|
|
20240809,103900,353089140,19710,19710,19710,19710,0
|
|
20240809,103800,353089140,19710,19710,19710,19710,0
|
|
20240809,103700,353089140,19710,19710,19710,19710,70
|
|
20240809,103600,351709440,19710,19720,19730,19710,332
|
|
20240809,103500,345162540,19710,19710,19710,19710,43
|
|
20240809,103400,344315010,19710,19710,19710,19710,1
|
|
20240809,103300,344295300,19690,19690,19690,19690,0
|
|
20240809,103200,344295300,19690,19690,19690,19690,0
|
|
20240809,103100,344295300,19690,19690,19690,19690,0
|
|
20240809,103000,344295300,19690,19690,19710,19690,25
|
|
20240809,102900,343802850,19680,19680,19680,19680,0
|
|
20240809,102800,343802850,19680,19690,19690,19680,8
|
|
20240809,102700,343645370,19690,19690,19690,19690,8
|
|
20240809,102600,343487850,19670,19700,19700,19670,144
|
|
20240809,102500,340652240,19700,19700,19700,19700,28
|
|
20240809,102400,340100640,19700,19700,19700,19700,0
|
|
20240809,102300,340100640,19700,19700,19700,19700,28
|
|
20240809,102200,339549040,19710,19710,19710,19710,11
|
|
20240809,102100,339332230,19710,19710,19710,19710,1
|
|
20240809,102000,339312520,19700,19720,19720,19700,4
|
|
20240809,101900,339233700,19700,19700,19700,19700,6
|
|
20240809,101800,339115500,19700,19710,19710,19700,11
|
|
20240809,101700,338898760,19700,19720,19720,19700,30
|
|
20240809,101600,338307740,19700,19710,19720,19700,69
|
|
20240809,101500,336948050,19700,19700,19700,19700,189
|
|
20240809,101400,333224750,19700,19710,19710,19700,359
|
|
20240809,101300,326151510,19710,19700,19750,19700,35
|
|
20240809,101200,325461950,19700,19800,19800,19670,2472
|
|
20240809,101100,276600480,19800,19810,19810,19800,482
|
|
20240809,101000,267054050,19810,19810,19810,19810,0
|
|
20240809,100900,267054050,19810,19820,19820,19810,260
|
|
20240809,100800,261901700,19820,19830,19830,19820,8
|
|
20240809,100700,261743070,19830,19820,19830,19820,2
|
|
20240809,100600,261703420,19820,19820,19820,19820,0
|
|
20240809,100500,261703420,19820,19830,19830,19820,188
|
|
20240809,100400,257975470,19830,19830,19830,19830,2
|
|
20240809,100300,257935810,19830,19830,19870,19830,9
|
|
20240809,100200,257757260,19830,19830,19870,19830,38
|
|
20240809,100100,257003680,19830,19830,19830,19830,1
|
|
20240809,100000,256983850,19830,19890,19890,19820,53
|
|
20240809,095900,255933290,19820,19820,19820,19820,101
|
|
20240809,095800,253931470,19820,19890,19890,19820,4
|
|
20240809,095700,253852120,19820,19820,19820,19820,2
|
|
20240809,095600,253812480,19820,19820,19820,19820,1
|
|
20240809,095500,253792660,19820,19850,19850,19820,3
|
|
20240809,095400,253733170,19890,19890,19890,19890,1
|
|
20240809,095300,253713280,19820,19820,19820,19820,1
|
|
20240809,095200,253693460,19820,19820,19820,19820,28
|
|
20240809,095100,253138500,19820,19830,19830,19820,23
|
|
20240809,095000,252682430,19820,19830,19830,19820,57
|
|
20240809,094900,251552650,19830,19830,19830,19830,7
|
|
20240809,094800,251413840,19830,19830,19830,19830,39
|
|
20240809,094700,250640470,19830,19830,19830,19830,1
|
|
20240809,094600,250620640,19820,19820,19820,19820,1
|
|
20240809,094500,250600820,19820,19820,19820,19820,43
|
|
20240809,094400,249748560,19930,19880,19940,19800,272
|
|
20240809,094300,244349240,19810,19810,19810,19810,110
|
|
20240809,094200,242170140,19810,19810,19870,19810,29
|
|
20240809,094100,241595590,19810,19810,19810,19810,3
|
|
20240809,094000,241536160,19940,19800,19940,19800,114
|
|
20240809,093900,239270590,19810,19810,19810,19810,236
|
|
20240809,093800,234595430,19870,19870,19870,19810,445
|
|
20240809,093700,225754720,19810,19810,19870,19810,50
|
|
20240809,093600,224764100,19800,19810,19810,19800,109
|
|
20240809,093500,222605090,19860,19860,19860,19860,252
|
|
20240809,093400,217600370,19870,19870,19870,19870,18
|
|
20240809,093300,217242710,19860,19860,19860,19860,19
|
|
20240809,093200,216865370,19860,19860,19860,19860,211
|
|
20240809,093100,212674910,19860,19850,19860,19850,70
|
|
20240809,093000,211285190,19850,19810,19850,19810,694
|
|
20240809,092900,197512250,19810,19810,19810,19810,0
|
|
20240809,092800,197512250,19810,19850,19850,19810,35
|
|
20240809,092700,196818860,19800,19800,19800,19800,0
|
|
20240809,092600,196818860,19800,19820,19820,19800,805
|
|
20240809,092500,180865810,19820,19910,19910,19820,474
|
|
20240809,092400,171444920,19910,19910,19910,19910,368
|
|
20240809,092300,164118040,19910,19910,19910,19910,76
|
|
20240809,092200,162604880,19910,19910,19910,19910,50
|
|
20240809,092100,161609380,19990,19920,19990,19910,56
|
|
20240809,092000,160494290,19910,19980,19990,19910,66
|
|
20240809,091900,159179170,19980,19980,19980,19980,45
|
|
20240809,091800,158280070,19980,19980,20000,19980,1006
|
|
20240809,091700,138172340,19980,19910,19980,19910,28
|
|
20240809,091600,137614050,19920,19950,19990,19920,841
|
|
20240809,091500,120829350,19920,19910,19920,19910,131
|
|
20240809,091400,118220720,19920,19920,19920,19920,96
|
|
20240809,091300,116308400,19920,19920,19940,19920,1118
|
|
20240809,091200,94033840,19940,19930,19940,19920,103
|
|
20240809,091100,91981690,19920,19920,19920,19920,0
|
|
20240809,091000,91981690,19920,19960,19970,19920,595
|
|
20240809,090900,80120770,19950,19960,19960,19950,10
|
|
20240809,090800,79921260,19940,19940,19940,19940,0
|
|
20240809,090700,79921260,19940,19940,19940,19940,5
|
|
20240809,090600,79821560,20000,20000,20000,20000,593
|
|
20240809,090500,67961560,19920,20000,20050,19920,971
|
|
20240809,090400,48540590,20000,20000,20000,20000,200
|
|
20240809,090300,44540590,19890,20000,20050,19890,1127
|
|
20240809,090200,21974600,20000,19890,20000,19890,988
|
|
20240809,090100,2239410,19870,19850,19870,19850,11
|
|
20240809,090000,2020860,19850,19800,19850,19800,102
|