649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194600,250406550,10580,10580,10580,10580,403
|
|
20240823,194500,250406550,10580,10580,10580,10580,0
|
|
20240823,194400,250406550,10580,10580,10580,10580,0
|
|
20240823,194300,250406550,10580,10580,10580,10580,0
|
|
20240823,194200,250406550,10580,10580,10580,10580,0
|
|
20240823,194100,250406550,10580,10580,10580,10580,0
|
|
20240823,194000,250406550,10580,10580,10580,10580,0
|
|
20240823,193900,250406550,10580,10580,10580,10580,0
|
|
20240823,193800,250406550,10580,10580,10580,10580,0
|
|
20240823,193700,250406550,10580,10580,10580,10580,0
|
|
20240823,193600,250406550,10580,10580,10580,10580,0
|
|
20240823,193500,250406550,10580,10580,10580,10580,0
|
|
20240823,193400,250406550,10580,10580,10580,10580,0
|
|
20240823,193300,250406550,10580,10580,10580,10580,0
|
|
20240823,193200,250406550,10580,10580,10580,10580,0
|
|
20240823,193100,250406550,10580,10580,10580,10580,0
|
|
20240823,193000,250406550,10580,10580,10580,10580,0
|
|
20240823,192900,250406550,10580,10580,10580,10580,0
|
|
20240823,192800,250406550,10580,10580,10580,10580,0
|
|
20240823,192700,250406550,10580,10580,10580,10580,0
|
|
20240823,192600,250406550,10580,10580,10580,10580,0
|
|
20240823,192500,250406550,10580,10580,10580,10580,0
|
|
20240823,192400,250406550,10580,10580,10580,10580,0
|
|
20240823,192300,250406550,10580,10580,10580,10580,0
|
|
20240823,192200,250406550,10580,10580,10580,10580,0
|
|
20240823,192100,250406550,10580,10580,10580,10580,0
|
|
20240823,192000,250406550,10580,10580,10580,10580,0
|
|
20240823,191900,250406550,10580,10580,10580,10580,0
|
|
20240823,191800,250406550,10580,10580,10580,10580,0
|
|
20240823,191700,250406550,10580,10580,10580,10580,0
|
|
20240823,191600,250406550,10580,10580,10580,10580,403
|
|
20240823,191500,250406550,10580,10580,10580,10580,0
|
|
20240823,191400,250406550,10580,10580,10580,10580,0
|
|
20240823,191300,250406550,10580,10580,10580,10580,0
|
|
20240823,191200,250406550,10580,10580,10580,10580,0
|
|
20240823,191100,250406550,10580,10580,10580,10580,0
|
|
20240823,191000,250406550,10580,10580,10580,10580,0
|
|
20240823,190900,250406550,10580,10580,10580,10580,0
|
|
20240823,190800,250406550,10580,10580,10580,10580,0
|
|
20240823,190700,250406550,10580,10580,10580,10580,0
|
|
20240823,190600,250406550,10580,10580,10580,10580,0
|
|
20240823,190500,250406550,10580,10580,10580,10580,0
|
|
20240823,190400,250406550,10580,10580,10580,10580,0
|
|
20240823,190300,250406550,10580,10580,10580,10580,0
|
|
20240823,190200,250406550,10580,10580,10580,10580,0
|
|
20240823,190100,250406550,10580,10580,10580,10580,0
|
|
20240823,190000,250406550,10580,10580,10580,10580,0
|
|
20240823,185900,250406550,10580,10580,10580,10580,0
|
|
20240823,185800,250406550,10580,10580,10580,10580,0
|
|
20240823,185700,250406550,10580,10580,10580,10580,0
|
|
20240823,185600,250406550,10580,10580,10580,10580,0
|
|
20240823,185500,250406550,10580,10580,10580,10580,0
|
|
20240823,185400,250406550,10580,10580,10580,10580,0
|
|
20240823,185300,250406550,10580,10580,10580,10580,0
|
|
20240823,185200,250406550,10580,10580,10580,10580,0
|
|
20240823,185100,250406550,10580,10580,10580,10580,0
|
|
20240823,185000,250406550,10580,10580,10580,10580,0
|
|
20240823,184900,250406550,10580,10580,10580,10580,0
|
|
20240823,184800,250406550,10580,10580,10580,10580,0
|
|
20240823,184700,250406550,10580,10580,10580,10580,0
|
|
20240823,184600,250406550,10580,10580,10580,10580,403
|
|
20240823,184500,250406550,10580,10580,10580,10580,0
|
|
20240823,184400,250406550,10580,10580,10580,10580,0
|
|
20240823,184300,250406550,10580,10580,10580,10580,0
|
|
20240823,184200,250406550,10580,10580,10580,10580,0
|
|
20240823,184100,250406550,10580,10580,10580,10580,0
|
|
20240823,184000,250406550,10580,10580,10580,10580,0
|
|
20240823,183900,250406550,10580,10580,10580,10580,0
|
|
20240823,183800,250406550,10580,10580,10580,10580,0
|
|
20240823,183700,250406550,10580,10580,10580,10580,0
|
|
20240823,183600,250406550,10580,10580,10580,10580,0
|
|
20240823,183500,250406550,10580,10580,10580,10580,0
|
|
20240823,183400,250406550,10580,10580,10580,10580,0
|
|
20240823,183300,250406550,10580,10580,10580,10580,0
|
|
20240823,183200,250406550,10580,10580,10580,10580,0
|
|
20240823,183100,250406550,10580,10580,10580,10580,0
|
|
20240823,183000,250406550,10580,10580,10580,10580,0
|
|
20240823,182900,250406550,10580,10580,10580,10580,0
|
|
20240823,182800,250406550,10580,10580,10580,10580,0
|
|
20240823,182700,250406550,10580,10580,10580,10580,0
|
|
20240823,182600,250406550,10580,10580,10580,10580,0
|
|
20240823,182500,250406550,10580,10580,10580,10580,0
|
|
20240823,182400,250406550,10580,10580,10580,10580,0
|
|
20240823,182300,250406550,10580,10580,10580,10580,0
|
|
20240823,182200,250406550,10580,10580,10580,10580,0
|
|
20240823,182100,250406550,10580,10580,10580,10580,0
|
|
20240823,182000,250406550,10580,10580,10580,10580,0
|
|
20240823,181900,250406550,10580,10580,10580,10580,0
|
|
20240823,181800,250406550,10580,10580,10580,10580,0
|
|
20240823,181700,250406550,10580,10580,10580,10580,0
|
|
20240823,181600,250406550,10580,10580,10580,10580,403
|
|
20240823,181500,250406550,10580,10580,10580,10580,0
|
|
20240823,181400,250406550,10580,10580,10580,10580,0
|
|
20240823,181300,250406550,10580,10580,10580,10580,0
|
|
20240823,181200,250406550,10580,10580,10580,10580,0
|
|
20240823,181100,250406550,10580,10580,10580,10580,0
|
|
20240823,181000,250406550,10580,10580,10580,10580,0
|
|
20240823,180900,250406550,10580,10580,10580,10580,0
|
|
20240823,180800,250406550,10580,10580,10580,10580,0
|
|
20240823,180700,250406550,10580,10580,10580,10580,0
|
|
20240823,180600,250406550,10580,10580,10580,10580,0
|
|
20240823,180500,250406550,10580,10580,10580,10580,0
|
|
20240823,180400,250406550,10580,10580,10580,10580,0
|
|
20240823,180300,250406550,10580,10580,10580,10580,0
|
|
20240823,180200,250406550,10580,10580,10580,10580,0
|
|
20240823,180100,250406550,10580,10580,10580,10580,0
|
|
20240823,180000,250406550,10580,10580,10580,10580,0
|
|
20240823,175900,250406550,10580,10580,10580,10580,0
|
|
20240823,175800,250406550,10580,10580,10580,10580,0
|
|
20240823,175700,250406550,10580,10580,10580,10580,0
|
|
20240823,175600,250406550,10580,10580,10580,10580,0
|
|
20240823,175500,250406550,10580,10580,10580,10580,0
|
|
20240823,175400,250406550,10580,10580,10580,10580,0
|
|
20240823,175300,250406550,10580,10580,10580,10580,0
|
|
20240823,175200,250406550,10580,10580,10580,10580,0
|
|
20240823,175100,250406550,10580,10580,10580,10580,0
|
|
20240823,175000,250406550,10580,10580,10580,10580,0
|
|
20240823,174900,250406550,10580,10580,10580,10580,0
|
|
20240823,174800,250406550,10580,10580,10580,10580,0
|
|
20240823,174700,250406550,10580,10580,10580,10580,0
|
|
20240823,174600,250406550,10580,10580,10580,10580,403
|
|
20240823,174500,250406550,10580,10580,10580,10580,0
|
|
20240823,174400,250406550,10580,10580,10580,10580,0
|
|
20240823,174300,250406550,10580,10580,10580,10580,0
|
|
20240823,174200,250406550,10580,10580,10580,10580,0
|
|
20240823,174100,250406550,10580,10580,10580,10580,0
|
|
20240823,174000,250406550,10580,10580,10580,10580,0
|
|
20240823,173900,250406550,10580,10580,10580,10580,0
|
|
20240823,173800,250406550,10580,10580,10580,10580,0
|
|
20240823,173700,250406550,10580,10580,10580,10580,0
|
|
20240823,173600,250406550,10580,10580,10580,10580,0
|
|
20240823,173500,250406550,10580,10580,10580,10580,0
|
|
20240823,173400,250406550,10580,10580,10580,10580,0
|
|
20240823,173300,250406550,10580,10580,10580,10580,0
|
|
20240823,173200,250406550,10580,10580,10580,10580,0
|
|
20240823,173100,250406550,10580,10580,10580,10580,0
|
|
20240823,173000,250406550,10580,10580,10580,10580,0
|
|
20240823,172900,250406550,10580,10580,10580,10580,0
|
|
20240823,172800,250406550,10580,10580,10580,10580,0
|
|
20240823,172700,250406550,10580,10580,10580,10580,0
|
|
20240823,172600,250406550,10580,10580,10580,10580,0
|
|
20240823,172500,250406550,10580,10580,10580,10580,0
|
|
20240823,172400,250406550,10580,10580,10580,10580,0
|
|
20240823,172300,250406550,10580,10580,10580,10580,0
|
|
20240823,172200,250406550,10580,10580,10580,10580,0
|
|
20240823,172100,250406550,10580,10580,10580,10580,0
|
|
20240823,172000,250406550,10580,10580,10580,10580,0
|
|
20240823,171900,250406550,10580,10580,10580,10580,0
|
|
20240823,171800,250406550,10580,10580,10580,10580,0
|
|
20240823,171700,250406550,10580,10580,10580,10580,0
|
|
20240823,171600,250406550,10580,10580,10580,10580,403
|
|
20240823,171500,250406550,10580,10580,10580,10580,0
|
|
20240823,171400,250406550,10580,10580,10580,10580,0
|
|
20240823,171300,250406550,10580,10580,10580,10580,0
|
|
20240823,171200,250406550,10580,10580,10580,10580,0
|
|
20240823,171100,250406550,10580,10580,10580,10580,0
|
|
20240823,171000,250406550,10580,10580,10580,10580,0
|
|
20240823,170900,250406550,10580,10580,10580,10580,0
|
|
20240823,170800,250406550,10580,10580,10580,10580,0
|
|
20240823,170700,250406550,10580,10580,10580,10580,0
|
|
20240823,170600,250406550,10580,10580,10580,10580,0
|
|
20240823,170500,250406550,10580,10580,10580,10580,0
|
|
20240823,170400,250406550,10580,10580,10580,10580,0
|
|
20240823,170300,250406550,10580,10580,10580,10580,0
|
|
20240823,170200,250406550,10580,10580,10580,10580,0
|
|
20240823,170100,250406550,10580,10580,10580,10580,0
|
|
20240823,170000,250406550,10580,10580,10580,10580,0
|
|
20240823,165900,250406550,10580,10580,10580,10580,0
|
|
20240823,165800,250406550,10580,10580,10580,10580,0
|
|
20240823,165700,250406550,10580,10580,10580,10580,0
|
|
20240823,165600,250406550,10580,10580,10580,10580,0
|
|
20240823,165500,250406550,10580,10580,10580,10580,0
|
|
20240823,165400,250406550,10580,10580,10580,10580,0
|
|
20240823,165300,250406550,10580,10580,10580,10580,0
|
|
20240823,165200,250406550,10580,10580,10580,10580,0
|
|
20240823,165100,250406550,10580,10580,10580,10580,0
|
|
20240823,165000,250406550,10580,10580,10580,10580,0
|
|
20240823,164900,250406550,10580,10580,10580,10580,0
|
|
20240823,164800,250406550,10580,10580,10580,10580,0
|
|
20240823,164700,250406550,10580,10580,10580,10580,0
|
|
20240823,164600,250406550,10580,10580,10580,10580,403
|
|
20240823,164500,250406550,10580,10580,10580,10580,0
|
|
20240823,164400,250406550,10580,10580,10580,10580,0
|
|
20240823,164300,250406550,10580,10580,10580,10580,0
|
|
20240823,164200,250406550,10580,10580,10580,10580,0
|
|
20240823,164100,250406550,10580,10580,10580,10580,0
|
|
20240823,164000,250406550,10580,10580,10580,10580,0
|
|
20240823,163900,250406550,10580,10580,10580,10580,0
|
|
20240823,163800,250406550,10580,10580,10580,10580,0
|
|
20240823,163700,250406550,10580,10580,10580,10580,0
|
|
20240823,163600,250406550,10580,10580,10580,10580,0
|
|
20240823,163500,250406550,10580,10580,10580,10580,0
|
|
20240823,163400,250406550,10580,10580,10580,10580,0
|
|
20240823,163300,250406550,10580,10580,10580,10580,0
|
|
20240823,163200,250406550,10580,10580,10580,10580,0
|
|
20240823,163100,250406550,10580,10580,10580,10580,0
|
|
20240823,163000,250406550,10580,10580,10580,10580,0
|
|
20240823,162900,250406550,10580,10580,10580,10580,0
|
|
20240823,162800,250406550,10580,10580,10580,10580,0
|
|
20240823,162700,250406550,10580,10580,10580,10580,0
|
|
20240823,162600,250406550,10580,10580,10580,10580,0
|
|
20240823,162500,250406550,10580,10580,10580,10580,0
|
|
20240823,162400,250406550,10580,10580,10580,10580,0
|
|
20240823,162300,250406550,10580,10580,10580,10580,0
|
|
20240823,162200,250406550,10580,10580,10580,10580,0
|
|
20240823,162100,250406550,10580,10580,10580,10580,0
|
|
20240823,162000,250406550,10580,10580,10580,10580,0
|
|
20240823,161900,250406550,10580,10580,10580,10580,0
|
|
20240823,161800,250406550,10580,10580,10580,10580,0
|
|
20240823,161700,250406550,10580,10580,10580,10580,0
|
|
20240823,161600,250406550,10580,10580,10580,10580,403
|
|
20240823,161500,250406550,10580,10580,10580,10580,0
|
|
20240823,161400,250406550,10580,10580,10580,10580,0
|
|
20240823,161300,250406550,10580,10580,10580,10580,0
|
|
20240823,161200,250406550,10580,10580,10580,10580,0
|
|
20240823,161100,250406550,10580,10580,10580,10580,0
|
|
20240823,161000,250406550,10580,10580,10580,10580,0
|
|
20240823,160900,250406550,10580,10580,10580,10580,0
|
|
20240823,160800,250406550,10580,10580,10580,10580,0
|
|
20240823,160700,250406550,10580,10580,10580,10580,0
|
|
20240823,160600,250406550,10580,10580,10580,10580,0
|
|
20240823,160500,250406550,10580,10580,10580,10580,0
|
|
20240823,160400,250406550,10580,10580,10580,10580,0
|
|
20240823,160300,250406550,10580,10580,10580,10580,0
|
|
20240823,160200,250406550,10580,10580,10580,10580,0
|
|
20240823,160100,250406550,10580,10580,10580,10580,0
|
|
20240823,160000,250406550,10580,10580,10580,10580,0
|
|
20240823,155900,250406550,10580,10580,10580,10580,0
|
|
20240823,155800,250406550,10580,10580,10580,10580,0
|
|
20240823,155700,250406550,10580,10580,10580,10580,0
|
|
20240823,155600,250406550,10580,10580,10580,10580,0
|
|
20240823,155500,250406550,10580,10580,10580,10580,0
|
|
20240823,155400,250406550,10580,10580,10580,10580,0
|
|
20240823,155300,250406550,10580,10580,10580,10580,0
|
|
20240823,155200,250406550,10580,10580,10580,10580,0
|
|
20240823,155100,250406550,10580,10580,10580,10580,0
|
|
20240823,155000,250406550,10580,10580,10580,10580,0
|
|
20240823,154900,250406550,10580,10580,10580,10580,0
|
|
20240823,154800,250406550,10580,10580,10580,10580,0
|
|
20240823,154700,250406550,10580,10580,10580,10580,0
|
|
20240823,154600,250406550,10580,10580,10580,10580,403
|
|
20240823,154500,250406550,10580,10580,10580,10580,0
|
|
20240823,154400,250406550,10580,10580,10580,10580,0
|
|
20240823,154300,250406550,10580,10580,10580,10580,0
|
|
20240823,154200,250406550,10580,10580,10580,10580,0
|
|
20240823,154100,250406550,10580,10580,10580,10580,0
|
|
20240823,154000,250406550,10580,10580,10580,10580,0
|
|
20240823,153900,250406550,10580,10580,10580,10580,0
|
|
20240823,153800,250406550,10580,10580,10580,10580,0
|
|
20240823,153700,250406550,10580,10580,10580,10580,0
|
|
20240823,153600,250406550,10580,10580,10580,10580,0
|
|
20240823,153500,250406550,10580,10580,10580,10580,0
|
|
20240823,153400,250406550,10580,10580,10580,10580,0
|
|
20240823,153300,250406550,10580,10580,10580,10580,0
|
|
20240823,153200,250406550,10580,10580,10580,10580,0
|
|
20240823,153100,250406550,10580,10580,10580,10580,0
|
|
20240823,153000,250406550,10580,10580,10580,10580,403
|
|
20240823,152900,246142810,10540,10540,10540,10540,0
|
|
20240823,152800,246142810,10540,10540,10540,10540,0
|
|
20240823,152700,246142810,10540,10540,10540,10540,0
|
|
20240823,152600,246142810,10540,10540,10540,10540,0
|
|
20240823,152500,246142810,10540,10540,10540,10540,0
|
|
20240823,152400,246142810,10540,10540,10540,10540,0
|
|
20240823,152300,246142810,10540,10540,10540,10540,0
|
|
20240823,152200,246142810,10540,10540,10540,10540,0
|
|
20240823,152100,246142810,10540,10540,10540,10540,0
|
|
20240823,152000,246142810,10540,10540,10540,10540,0
|
|
20240823,151900,246142810,10540,10550,10550,10540,97
|
|
20240823,151800,245120330,10550,10560,10560,10550,603
|
|
20240823,151700,238758520,10560,10560,10560,10560,0
|
|
20240823,151600,238758520,10560,10580,10580,10560,81
|
|
20240823,151500,237901610,10580,10580,10580,10580,0
|
|
20240823,151400,237901610,10580,10580,10580,10580,0
|
|
20240823,151300,237901610,10580,10580,10580,10580,19
|
|
20240823,151200,237700590,10580,10580,10580,10580,0
|
|
20240823,151100,237700590,10580,10580,10580,10580,100
|
|
20240823,151000,236642590,10580,10580,10580,10580,0
|
|
20240823,150900,236642590,10580,10580,10580,10580,0
|
|
20240823,150800,236642590,10580,10580,10580,10580,0
|
|
20240823,150700,236642590,10580,10600,10600,10580,54
|
|
20240823,150600,236070970,10590,10590,10590,10590,0
|
|
20240823,150500,236070970,10590,10590,10590,10590,76
|
|
20240823,150400,235266130,10590,10590,10590,10590,0
|
|
20240823,150300,235266130,10590,10590,10590,10580,163
|
|
20240823,150200,233539970,10580,10570,10590,10570,204
|
|
20240823,150100,231382020,10570,10570,10570,10570,0
|
|
20240823,150000,231382020,10570,10560,10570,10560,155
|
|
20240823,145900,229745210,10550,10550,10550,10550,0
|
|
20240823,145800,229745210,10550,10550,10550,10550,29
|
|
20240823,145700,229439260,10540,10540,10540,10540,50
|
|
20240823,145600,228912260,10540,10550,10550,10540,140
|
|
20240823,145500,227436640,10540,10540,10540,10540,0
|
|
20240823,145400,227436640,10540,10540,10540,10540,0
|
|
20240823,145300,227436640,10540,10540,10540,10540,0
|
|
20240823,145200,227436640,10540,10540,10540,10540,37
|
|
20240823,145100,227046660,10540,10540,10540,10540,0
|
|
20240823,145000,227046660,10540,10540,10540,10540,0
|
|
20240823,144900,227046660,10540,10540,10540,10540,0
|
|
20240823,144800,227046660,10540,10550,10550,10540,148
|
|
20240823,144700,225486280,10540,10540,10540,10540,0
|
|
20240823,144600,225486280,10540,10540,10540,10540,0
|
|
20240823,144500,225486280,10540,10540,10540,10540,0
|
|
20240823,144400,225486280,10540,10540,10540,10540,0
|
|
20240823,144300,225486280,10540,10550,10550,10540,299
|
|
20240823,144200,222334800,10540,10540,10540,10540,150
|
|
20240823,144100,220753800,10560,10560,10560,10560,0
|
|
20240823,144000,220753800,10560,10560,10560,10560,0
|
|
20240823,143900,220753800,10560,10560,10560,10560,0
|
|
20240823,143800,220753800,10560,10560,10560,10560,30
|
|
20240823,143700,220437000,10560,10560,10560,10560,0
|
|
20240823,143600,220437000,10560,10560,10560,10560,0
|
|
20240823,143500,220437000,10560,10550,10560,10530,938
|
|
20240823,143400,210550940,10550,10550,10550,10550,0
|
|
20240823,143300,210550940,10550,10550,10550,10550,0
|
|
20240823,143200,210550940,10550,10550,10550,10550,38
|
|
20240823,143100,210150040,10550,10550,10550,10550,0
|
|
20240823,143000,210150040,10550,10550,10550,10550,476
|
|
20240823,142900,205128240,10560,10560,10560,10560,0
|
|
20240823,142800,205128240,10560,10560,10560,10560,0
|
|
20240823,142700,205128240,10560,10560,10560,10560,0
|
|
20240823,142600,205128240,10560,10560,10560,10560,50
|
|
20240823,142500,204600240,10550,10550,10550,10550,51
|
|
20240823,142400,204062190,10550,10550,10550,10550,1
|
|
20240823,142300,204051640,10560,10560,10560,10560,0
|
|
20240823,142200,204051640,10560,10560,10560,10560,42
|
|
20240823,142100,203608120,10560,10560,10560,10560,100
|
|
20240823,142000,202552120,10560,10560,10560,10560,0
|
|
20240823,141900,202552120,10560,10560,10560,10560,0
|
|
20240823,141800,202552120,10560,10560,10560,10560,346
|
|
20240823,141700,198898360,10560,10560,10560,10560,0
|
|
20240823,141600,198898360,10560,10560,10560,10560,0
|
|
20240823,141500,198898360,10560,10560,10560,10560,10
|
|
20240823,141400,198792760,10560,10560,10560,10560,0
|
|
20240823,141300,198792760,10560,10560,10560,10560,0
|
|
20240823,141200,198792760,10560,10560,10560,10560,0
|
|
20240823,141100,198792760,10560,10560,10560,10560,0
|
|
20240823,141000,198792760,10560,10560,10560,10560,0
|
|
20240823,140900,198792760,10560,10560,10560,10560,0
|
|
20240823,140800,198792760,10560,10560,10560,10560,0
|
|
20240823,140700,198792760,10560,10560,10560,10560,0
|
|
20240823,140600,198792760,10560,10560,10560,10560,0
|
|
20240823,140500,198792760,10560,10560,10560,10560,0
|
|
20240823,140400,198792760,10560,10560,10560,10560,0
|
|
20240823,140300,198792760,10560,10560,10560,10560,9
|
|
20240823,140200,198697720,10570,10570,10570,10570,0
|
|
20240823,140100,198697720,10570,10570,10570,10570,1
|
|
20240823,140000,198687150,10570,10570,10570,10570,0
|
|
20240823,135900,198687150,10570,10570,10570,10570,0
|
|
20240823,135800,198687150,10570,10570,10570,10570,0
|
|
20240823,135700,198687150,10570,10570,10570,10570,5
|
|
20240823,135600,198634300,10560,10560,10560,10560,0
|
|
20240823,135500,198634300,10560,10560,10560,10560,0
|
|
20240823,135400,198634300,10560,10560,10560,10560,0
|
|
20240823,135300,198634300,10560,10560,10560,10560,0
|
|
20240823,135200,198634300,10560,10560,10560,10560,0
|
|
20240823,135100,198634300,10560,10560,10560,10560,0
|
|
20240823,135000,198634300,10560,10570,10570,10560,143
|
|
20240823,134900,197122800,10570,10570,10570,10570,0
|
|
20240823,134800,197122800,10570,10570,10570,10570,1
|
|
20240823,134700,197112230,10580,10580,10580,10580,0
|
|
20240823,134600,197112230,10580,10580,10580,10580,3
|
|
20240823,134500,197080490,10580,10580,10580,10580,0
|
|
20240823,134400,197080490,10580,10580,10580,10580,0
|
|
20240823,134300,197080490,10580,10580,10580,10580,0
|
|
20240823,134200,197080490,10580,10580,10580,10580,0
|
|
20240823,134100,197080490,10580,10580,10580,10580,0
|
|
20240823,134000,197080490,10580,10580,10580,10580,0
|
|
20240823,133900,197080490,10580,10580,10580,10580,0
|
|
20240823,133800,197080490,10580,10580,10580,10580,55
|
|
20240823,133700,196498590,10580,10580,10580,10580,2
|
|
20240823,133600,196477430,10590,10590,10590,10590,0
|
|
20240823,133500,196477430,10590,10590,10590,10590,0
|
|
20240823,133400,196477430,10590,10590,10590,10590,0
|
|
20240823,133300,196477430,10590,10590,10590,10590,0
|
|
20240823,133200,196477430,10590,10590,10590,10590,2
|
|
20240823,133100,196456250,10590,10590,10590,10590,0
|
|
20240823,133000,196456250,10590,10590,10590,10590,0
|
|
20240823,132900,196456250,10590,10590,10590,10590,0
|
|
20240823,132800,196456250,10590,10590,10590,10590,5
|
|
20240823,132700,196403300,10590,10590,10590,10580,3
|
|
20240823,132600,196371540,10580,10580,10580,10580,1
|
|
20240823,132500,196360960,10570,10580,10580,10570,10
|
|
20240823,132400,196255240,10590,10590,10590,10590,0
|
|
20240823,132300,196255240,10590,10590,10590,10590,0
|
|
20240823,132200,196255240,10590,10590,10590,10590,0
|
|
20240823,132100,196255240,10590,10590,10590,10590,0
|
|
20240823,132000,196255240,10590,10580,10590,10580,2
|
|
20240823,131900,196234070,10570,10580,10580,10570,10
|
|
20240823,131800,196128360,10570,10570,10570,10570,0
|
|
20240823,131700,196128360,10570,10570,10570,10570,0
|
|
20240823,131600,196128360,10570,10570,10570,10570,0
|
|
20240823,131500,196128360,10570,10570,10570,10570,0
|
|
20240823,131400,196128360,10570,10570,10570,10570,350
|
|
20240823,131300,192428860,10550,10550,10550,10550,0
|
|
20240823,131200,192428860,10550,10560,10560,10550,117
|
|
20240823,131100,191194450,10570,10570,10570,10570,0
|
|
20240823,131000,191194450,10570,10570,10570,10570,0
|
|
20240823,130900,191194450,10570,10570,10570,10570,0
|
|
20240823,130800,191194450,10570,10570,10570,10570,0
|
|
20240823,130700,191194450,10570,10570,10570,10570,20
|
|
20240823,130600,190983050,10570,10570,10570,10570,0
|
|
20240823,130500,190983050,10570,10570,10570,10570,0
|
|
20240823,130400,190983050,10570,10570,10570,10570,501
|
|
20240823,130300,185687480,10550,10550,10550,10550,0
|
|
20240823,130200,185687480,10550,10550,10550,10550,0
|
|
20240823,130100,185687480,10550,10550,10550,10550,0
|
|
20240823,130000,185687480,10550,10550,10550,10550,0
|
|
20240823,125900,185687480,10550,10550,10550,10550,0
|
|
20240823,125800,185687480,10550,10550,10550,10550,0
|
|
20240823,125700,185687480,10550,10550,10550,10550,0
|
|
20240823,125600,185687480,10550,10550,10550,10550,33
|
|
20240823,125500,185339330,10550,10550,10550,10550,0
|
|
20240823,125400,185339330,10550,10550,10550,10550,1575
|
|
20240823,125300,168723080,10570,10560,10570,10530,1979
|
|
20240823,125200,147846630,10560,10560,10560,10560,0
|
|
20240823,125100,147846630,10560,10610,10610,10560,5110
|
|
20240823,125000,93783250,10580,10580,10580,10580,0
|
|
20240823,124900,93783250,10580,10580,10580,10580,0
|
|
20240823,124800,93783250,10580,10580,10580,10580,0
|
|
20240823,124700,93783250,10580,10580,10580,10580,0
|
|
20240823,124600,93783250,10580,10580,10580,10580,0
|
|
20240823,124500,93783250,10580,10580,10580,10580,0
|
|
20240823,124400,93783250,10580,10580,10580,10580,0
|
|
20240823,124300,93783250,10580,10580,10580,10580,0
|
|
20240823,124200,93783250,10580,10600,10600,10580,199
|
|
20240823,124100,91673890,10580,10580,10580,10580,0
|
|
20240823,124000,91673890,10580,10580,10580,10580,0
|
|
20240823,123900,91673890,10580,10580,10580,10580,256
|
|
20240823,123800,88965410,10570,10570,10570,10570,0
|
|
20240823,123700,88965410,10570,10570,10570,10570,127
|
|
20240823,123600,87623020,10580,10590,10590,10580,773
|
|
20240823,123500,79444260,10590,10590,10590,10590,0
|
|
20240823,123400,79444260,10590,10600,10600,10590,92
|
|
20240823,123300,78469960,10610,10610,10610,10610,0
|
|
20240823,123200,78469960,10610,10610,10610,10610,0
|
|
20240823,123100,78469960,10610,10610,10610,10610,2
|
|
20240823,123000,78448740,10610,10610,10610,10610,0
|
|
20240823,122900,78448740,10610,10610,10610,10610,2
|
|
20240823,122800,78427520,10590,10590,10590,10590,0
|
|
20240823,122700,78427520,10590,10590,10590,10590,0
|
|
20240823,122600,78427520,10590,10590,10590,10590,0
|
|
20240823,122500,78427520,10590,10590,10590,10590,0
|
|
20240823,122400,78427520,10590,10590,10590,10590,0
|
|
20240823,122300,78427520,10590,10590,10590,10590,0
|
|
20240823,122200,78427520,10590,10590,10590,10590,0
|
|
20240823,122100,78427520,10590,10590,10590,10590,0
|
|
20240823,122000,78427520,10590,10590,10590,10590,0
|
|
20240823,121900,78427520,10590,10590,10590,10590,0
|
|
20240823,121800,78427520,10590,10590,10590,10590,1
|
|
20240823,121700,78416930,10630,10630,10630,10630,0
|
|
20240823,121600,78416930,10630,10630,10630,10630,0
|
|
20240823,121500,78416930,10630,10630,10630,10630,0
|
|
20240823,121400,78416930,10630,10630,10630,10630,0
|
|
20240823,121300,78416930,10630,10630,10630,10630,0
|
|
20240823,121200,78416930,10630,10630,10630,10630,0
|
|
20240823,121100,78416930,10630,10630,10630,10630,0
|
|
20240823,121000,78416930,10630,10610,10630,10610,3
|
|
20240823,120900,78385060,10580,10580,10580,10580,0
|
|
20240823,120800,78385060,10580,10580,10580,10580,0
|
|
20240823,120700,78385060,10580,10580,10580,10580,0
|
|
20240823,120600,78385060,10580,10580,10580,10580,0
|
|
20240823,120500,78385060,10580,10580,10580,10580,0
|
|
20240823,120400,78385060,10580,10580,10580,10580,0
|
|
20240823,120300,78385060,10580,10580,10580,10580,0
|
|
20240823,120200,78385060,10580,10580,10580,10580,0
|
|
20240823,120100,78385060,10580,10590,10590,10580,118
|
|
20240823,120000,77136420,10630,10630,10630,10630,0
|
|
20240823,115900,77136420,10630,10630,10630,10630,0
|
|
20240823,115800,77136420,10630,10630,10630,10630,0
|
|
20240823,115700,77136420,10630,10630,10630,10630,0
|
|
20240823,115600,77136420,10630,10630,10630,10630,0
|
|
20240823,115500,77136420,10630,10600,10630,10600,4
|
|
20240823,115400,77093970,10580,10580,10580,10580,0
|
|
20240823,115300,77093970,10580,10580,10580,10580,0
|
|
20240823,115200,77093970,10580,10580,10580,10580,0
|
|
20240823,115100,77093970,10580,10580,10580,10580,0
|
|
20240823,115000,77093970,10580,10580,10580,10580,0
|
|
20240823,114900,77093970,10580,10580,10580,10580,0
|
|
20240823,114800,77093970,10580,10580,10580,10580,0
|
|
20240823,114700,77093970,10580,10580,10580,10580,0
|
|
20240823,114600,77093970,10580,10600,10600,10580,153
|
|
20240823,114500,75474340,10630,10630,10630,10630,0
|
|
20240823,114400,75474340,10630,10630,10630,10630,0
|
|
20240823,114300,75474340,10630,10610,10630,10610,2
|
|
20240823,114200,75453100,10630,10630,10630,10630,0
|
|
20240823,114100,75453100,10630,10630,10630,10630,0
|
|
20240823,114000,75453100,10630,10630,10630,10630,0
|
|
20240823,113900,75453100,10630,10630,10630,10630,0
|
|
20240823,113800,75453100,10630,10630,10630,10630,0
|
|
20240823,113700,75453100,10630,10630,10630,10630,0
|
|
20240823,113600,75453100,10630,10630,10630,10630,0
|
|
20240823,113500,75453100,10630,10630,10630,10630,0
|
|
20240823,113400,75453100,10630,10610,10630,10610,2
|
|
20240823,113300,75431860,10620,10620,10620,10620,0
|
|
20240823,113200,75431860,10620,10620,10620,10620,0
|
|
20240823,113100,75431860,10620,10620,10620,10620,0
|
|
20240823,113000,75431860,10620,10620,10620,10620,0
|
|
20240823,112900,75431860,10620,10620,10620,10620,0
|
|
20240823,112800,75431860,10620,10620,10620,10620,0
|
|
20240823,112700,75431860,10620,10620,10620,10620,0
|
|
20240823,112600,75431860,10620,10620,10620,10620,0
|
|
20240823,112500,75431860,10620,10620,10620,10620,1
|
|
20240823,112400,75421240,10650,10650,10650,10650,0
|
|
20240823,112300,75421240,10650,10650,10650,10650,0
|
|
20240823,112200,75421240,10650,10650,10650,10650,1
|
|
20240823,112100,75410590,10610,10610,10610,10610,0
|
|
20240823,112000,75410590,10610,10610,10610,10610,0
|
|
20240823,111900,75410590,10610,10610,10610,10610,591
|
|
20240823,111800,69140080,10600,10600,10600,10600,310
|
|
20240823,111700,65854080,10620,10620,10620,10620,0
|
|
20240823,111600,65854080,10620,10610,10620,10610,66
|
|
20240823,111500,65153810,10610,10660,10660,10610,1631
|
|
20240823,111400,47837550,10630,10610,10630,10610,200
|
|
20240823,111300,45712490,10600,10600,10600,10600,1
|
|
20240823,111200,45701890,10600,10600,10600,10600,10
|
|
20240823,111100,45595890,10600,10600,10600,10600,0
|
|
20240823,111000,45595890,10600,10600,10600,10600,0
|
|
20240823,110900,45595890,10600,10600,10600,10600,0
|
|
20240823,110800,45595890,10600,10600,10600,10600,0
|
|
20240823,110700,45595890,10600,10600,10600,10600,0
|
|
20240823,110600,45595890,10600,10600,10600,10600,0
|
|
20240823,110500,45595890,10600,10600,10600,10600,0
|
|
20240823,110400,45595890,10600,10600,10600,10600,0
|
|
20240823,110300,45595890,10600,10600,10600,10600,0
|
|
20240823,110200,45595890,10600,10600,10600,10600,0
|
|
20240823,110100,45595890,10600,10600,10600,10600,0
|
|
20240823,110000,45595890,10600,10600,10600,10600,0
|
|
20240823,105900,45595890,10600,10600,10600,10600,0
|
|
20240823,105800,45595890,10600,10600,10600,10600,18
|
|
20240823,105700,45405090,10590,10590,10590,10590,0
|
|
20240823,105600,45405090,10590,10590,10590,10590,0
|
|
20240823,105500,45405090,10590,10600,10610,10590,122
|
|
20240823,105400,44112890,10600,10600,10600,10600,5
|
|
20240823,105300,44059890,10600,10600,10600,10600,157
|
|
20240823,105200,42395690,10630,10630,10630,10630,0
|
|
20240823,105100,42395690,10630,10620,10630,10620,2
|
|
20240823,105000,42374440,10620,10610,10620,10610,2
|
|
20240823,104900,42353210,10610,10610,10610,10610,0
|
|
20240823,104800,42353210,10610,10610,10610,10610,150
|
|
20240823,104700,40761710,10630,10620,10630,10620,51
|
|
20240823,104600,40219590,10630,10630,10630,10630,0
|
|
20240823,104500,40219590,10630,10630,10630,10630,0
|
|
20240823,104400,40219590,10630,10620,10630,10620,3
|
|
20240823,104300,40187720,10640,10610,10640,10610,174
|
|
20240823,104200,38341540,10640,10640,10640,10640,0
|
|
20240823,104100,38341540,10640,10640,10640,10640,0
|
|
20240823,104000,38341540,10640,10630,10640,10610,170
|
|
20240823,103900,36537690,10630,10630,10630,10630,0
|
|
20240823,103800,36537690,10630,10630,10630,10630,0
|
|
20240823,103700,36537690,10630,10630,10630,10630,0
|
|
20240823,103600,36537690,10630,10630,10630,10630,1
|
|
20240823,103500,36527060,10640,10640,10640,10640,0
|
|
20240823,103400,36527060,10640,10640,10640,10640,0
|
|
20240823,103300,36527060,10640,10640,10640,10640,0
|
|
20240823,103200,36527060,10640,10640,10640,10640,0
|
|
20240823,103100,36527060,10640,10640,10640,10640,0
|
|
20240823,103000,36527060,10640,10640,10640,10640,0
|
|
20240823,102900,36527060,10640,10640,10640,10640,0
|
|
20240823,102800,36527060,10640,10640,10640,10640,0
|
|
20240823,102700,36527060,10640,10640,10640,10640,0
|
|
20240823,102600,36527060,10640,10620,10640,10610,17
|
|
20240823,102500,36346530,10640,10640,10640,10640,0
|
|
20240823,102400,36346530,10640,10640,10640,10640,0
|
|
20240823,102300,36346530,10640,10630,10640,10630,2
|
|
20240823,102200,36325260,10610,10610,10610,10610,7
|
|
20240823,102100,36250990,10630,10630,10630,10630,1
|
|
20240823,102000,36240360,10660,10660,10660,10660,0
|
|
20240823,101900,36240360,10660,10660,10660,10660,0
|
|
20240823,101800,36240360,10660,10660,10660,10660,0
|
|
20240823,101700,36240360,10660,10660,10660,10660,0
|
|
20240823,101600,36240360,10660,10660,10660,10660,0
|
|
20240823,101500,36240360,10660,10660,10660,10660,0
|
|
20240823,101400,36240360,10660,10660,10660,10660,0
|
|
20240823,101300,36240360,10660,10660,10660,10660,0
|
|
20240823,101200,36240360,10660,10660,10660,10660,0
|
|
20240823,101100,36240360,10660,10660,10660,10660,0
|
|
20240823,101000,36240360,10660,10660,10660,10660,0
|
|
20240823,100900,36240360,10660,10620,10660,10620,526
|
|
20240823,100800,30654190,10610,10610,10610,10610,0
|
|
20240823,100700,30654190,10610,10630,10630,10600,801
|
|
20240823,100600,22161720,10670,10620,10670,10620,3
|
|
20240823,100500,22129800,10630,10620,10630,10620,2
|
|
20240823,100400,22108550,10630,10640,10640,10610,204
|
|
20240823,100300,19942300,10650,10640,10650,10640,30
|
|
20240823,100200,19622890,10660,10660,10660,10660,0
|
|
20240823,100100,19622890,10660,10660,10660,10660,0
|
|
20240823,100000,19622890,10660,10660,10660,10660,0
|
|
20240823,095900,19622890,10660,10660,10660,10660,0
|
|
20240823,095800,19622890,10660,10660,10660,10660,0
|
|
20240823,095700,19622890,10660,10660,10660,10660,0
|
|
20240823,095600,19622890,10660,10660,10660,10660,0
|
|
20240823,095500,19622890,10660,10660,10660,10660,0
|
|
20240823,095400,19622890,10660,10660,10660,10660,0
|
|
20240823,095300,19622890,10660,10660,10660,10660,0
|
|
20240823,095200,19622890,10660,10660,10660,10660,0
|
|
20240823,095100,19622890,10660,10660,10660,10660,0
|
|
20240823,095000,19622890,10660,10650,10660,10650,160
|
|
20240823,094900,17918790,10670,10660,10670,10660,10
|
|
20240823,094800,17812180,10670,10670,10670,10670,0
|
|
20240823,094700,17812180,10670,10670,10670,10670,0
|
|
20240823,094600,17812180,10670,10660,10670,10660,5
|
|
20240823,094500,17758840,10670,10660,10670,10660,20
|
|
20240823,094400,17545590,10670,10670,10670,10670,0
|
|
20240823,094300,17545590,10670,10670,10670,10670,0
|
|
20240823,094200,17545590,10670,10670,10670,10670,0
|
|
20240823,094100,17545590,10670,10670,10670,10670,0
|
|
20240823,094000,17545590,10670,10630,10670,10630,52
|
|
20240823,093900,16991790,10650,10640,10650,10640,11
|
|
20240823,093800,16874650,10650,10650,10650,10650,0
|
|
20240823,093700,16874650,10650,10650,10650,10650,0
|
|
20240823,093600,16874650,10650,10650,10650,10650,0
|
|
20240823,093500,16874650,10650,10650,10650,10650,1
|
|
20240823,093400,16864000,10640,10620,10650,10620,19
|
|
20240823,093300,16661910,10620,10620,10620,10620,17
|
|
20240823,093200,16481370,10650,10650,10660,10630,8
|
|
20240823,093100,16396140,10670,10670,10670,10670,0
|
|
20240823,093000,16396140,10670,10670,10670,10670,0
|
|
20240823,092900,16396140,10670,10670,10670,10670,0
|
|
20240823,092800,16396140,10670,10670,10670,10670,0
|
|
20240823,092700,16396140,10670,10670,10670,10670,0
|
|
20240823,092600,16396140,10670,10670,10670,10670,0
|
|
20240823,092500,16396140,10670,10630,10680,10630,15
|
|
20240823,092400,16236480,10640,10640,10640,10640,0
|
|
20240823,092300,16236480,10640,10630,10640,10630,1007
|
|
20240823,092200,5532050,10630,10640,10640,10630,5
|
|
20240823,092100,5478860,10660,10650,10660,10650,3
|
|
20240823,092000,5446890,10640,10640,10640,10640,0
|
|
20240823,091900,5446890,10640,10640,10640,10640,3
|
|
20240823,091800,5414970,10640,10640,10640,10640,0
|
|
20240823,091700,5414970,10640,10640,10640,10640,0
|
|
20240823,091600,5414970,10640,10640,10640,10640,0
|
|
20240823,091500,5414970,10640,10640,10640,10640,70
|
|
20240823,091400,4670170,10680,10680,10680,10680,0
|
|
20240823,091300,4670170,10680,10680,10680,10680,0
|
|
20240823,091200,4670170,10680,10680,10680,10680,0
|
|
20240823,091100,4670170,10680,10650,10680,10650,151
|
|
20240823,091000,3061990,10650,10650,10650,10650,0
|
|
20240823,090900,3061990,10650,10650,10650,10650,0
|
|
20240823,090800,3061990,10650,10650,10650,10650,0
|
|
20240823,090700,3061990,10650,10650,10650,10650,0
|
|
20240823,090600,3061990,10650,10650,10650,10650,0
|
|
20240823,090500,3061990,10650,10650,10650,10650,0
|
|
20240823,090400,3061990,10650,10650,10650,10650,0
|
|
20240823,090300,3061990,10650,10670,10670,10650,187
|
|
20240823,090200,1069000,10690,10690,10690,10690,0
|
|
20240823,090100,1069000,10690,10690,10690,10690,0
|
|
20240823,090000,1069000,10690,10690,10690,10690,100
|