588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184500,77835690,5200,5200,5200,5200,65
|
|
20240822,184400,77835690,5200,5200,5200,5200,0
|
|
20240822,184300,77835690,5200,5200,5200,5200,0
|
|
20240822,184200,77835690,5200,5200,5200,5200,0
|
|
20240822,184100,77835690,5200,5200,5200,5200,0
|
|
20240822,184000,77835690,5200,5200,5200,5200,0
|
|
20240822,183900,77835690,5200,5200,5200,5200,0
|
|
20240822,183800,77835690,5200,5200,5200,5200,0
|
|
20240822,183700,77835690,5200,5200,5200,5200,0
|
|
20240822,183600,77835690,5200,5200,5200,5200,0
|
|
20240822,183500,77835690,5200,5200,5200,5200,0
|
|
20240822,183400,77835690,5200,5200,5200,5200,0
|
|
20240822,183300,77835690,5200,5200,5200,5200,0
|
|
20240822,183200,77835690,5200,5200,5200,5200,0
|
|
20240822,183100,77835690,5200,5200,5200,5200,0
|
|
20240822,183000,77835690,5200,5200,5200,5200,0
|
|
20240822,182900,77835690,5200,5200,5200,5200,0
|
|
20240822,182800,77835690,5200,5200,5200,5200,0
|
|
20240822,182700,77835690,5200,5200,5200,5200,0
|
|
20240822,182600,77835690,5200,5200,5200,5200,0
|
|
20240822,182500,77835690,5200,5200,5200,5200,0
|
|
20240822,182400,77835690,5200,5200,5200,5200,0
|
|
20240822,182300,77835690,5200,5200,5200,5200,0
|
|
20240822,182200,77835690,5200,5200,5200,5200,0
|
|
20240822,182100,77835690,5200,5200,5200,5200,0
|
|
20240822,182000,77835690,5200,5200,5200,5200,0
|
|
20240822,181900,77835690,5200,5200,5200,5200,0
|
|
20240822,181800,77835690,5200,5200,5200,5200,0
|
|
20240822,181700,77835690,5200,5200,5200,5200,0
|
|
20240822,181600,77835690,5200,5200,5200,5200,0
|
|
20240822,181500,77835690,5200,5200,5200,5200,65
|
|
20240822,181400,77835690,5200,5200,5200,5200,0
|
|
20240822,181300,77835690,5200,5200,5200,5200,0
|
|
20240822,181200,77835690,5200,5200,5200,5200,0
|
|
20240822,181100,77835690,5200,5200,5200,5200,0
|
|
20240822,181000,77835690,5200,5200,5200,5200,0
|
|
20240822,180900,77835690,5200,5200,5200,5200,0
|
|
20240822,180800,77835690,5200,5200,5200,5200,0
|
|
20240822,180700,77835690,5200,5200,5200,5200,0
|
|
20240822,180600,77835690,5200,5200,5200,5200,0
|
|
20240822,180500,77835690,5200,5200,5200,5200,0
|
|
20240822,180400,77835690,5200,5200,5200,5200,0
|
|
20240822,180300,77835690,5200,5200,5200,5200,0
|
|
20240822,180200,77835690,5200,5200,5200,5200,0
|
|
20240822,180100,77835690,5200,5200,5200,5200,0
|
|
20240822,180000,77835690,5200,5200,5200,5200,0
|
|
20240822,175900,77835690,5200,5200,5200,5200,0
|
|
20240822,175800,77835690,5200,5200,5200,5200,0
|
|
20240822,175700,77835690,5200,5200,5200,5200,0
|
|
20240822,175600,77835690,5200,5200,5200,5200,0
|
|
20240822,175500,77835690,5200,5200,5200,5200,0
|
|
20240822,175400,77835690,5200,5200,5200,5200,0
|
|
20240822,175300,77835690,5200,5200,5200,5200,0
|
|
20240822,175200,77835690,5200,5200,5200,5200,0
|
|
20240822,175100,77835690,5200,5200,5200,5200,0
|
|
20240822,175000,77835690,5200,5200,5200,5200,0
|
|
20240822,174900,77835690,5200,5200,5200,5200,0
|
|
20240822,174800,77835690,5200,5200,5200,5200,0
|
|
20240822,174700,77835690,5200,5200,5200,5200,0
|
|
20240822,174600,77835690,5200,5200,5200,5200,0
|
|
20240822,174500,77835690,5200,5200,5200,5200,65
|
|
20240822,174400,77835690,5200,5200,5200,5200,0
|
|
20240822,174300,77835690,5200,5200,5200,5200,0
|
|
20240822,174200,77835690,5200,5200,5200,5200,0
|
|
20240822,174100,77835690,5200,5200,5200,5200,0
|
|
20240822,174000,77835690,5200,5200,5200,5200,0
|
|
20240822,173900,77835690,5200,5200,5200,5200,0
|
|
20240822,173800,77835690,5200,5200,5200,5200,0
|
|
20240822,173700,77835690,5200,5200,5200,5200,0
|
|
20240822,173600,77835690,5200,5200,5200,5200,0
|
|
20240822,173500,77835690,5200,5200,5200,5200,0
|
|
20240822,173400,77835690,5200,5200,5200,5200,0
|
|
20240822,173300,77835690,5200,5200,5200,5200,0
|
|
20240822,173200,77835690,5200,5200,5200,5200,0
|
|
20240822,173100,77835690,5200,5200,5200,5200,0
|
|
20240822,173000,77835690,5200,5200,5200,5200,0
|
|
20240822,172900,77835690,5200,5200,5200,5200,0
|
|
20240822,172800,77835690,5200,5200,5200,5200,0
|
|
20240822,172700,77835690,5200,5200,5200,5200,0
|
|
20240822,172600,77835690,5200,5200,5200,5200,0
|
|
20240822,172500,77835690,5200,5200,5200,5200,0
|
|
20240822,172400,77835690,5200,5200,5200,5200,0
|
|
20240822,172300,77835690,5200,5200,5200,5200,0
|
|
20240822,172200,77835690,5200,5200,5200,5200,0
|
|
20240822,172100,77835690,5200,5200,5200,5200,0
|
|
20240822,172000,77835690,5200,5200,5200,5200,0
|
|
20240822,171900,77835690,5200,5200,5200,5200,0
|
|
20240822,171800,77835690,5200,5200,5200,5200,0
|
|
20240822,171700,77835690,5200,5200,5200,5200,0
|
|
20240822,171600,77835690,5200,5200,5200,5200,0
|
|
20240822,171500,77835690,5200,5200,5200,5200,65
|
|
20240822,171400,77835690,5200,5200,5200,5200,0
|
|
20240822,171300,77835690,5200,5200,5200,5200,0
|
|
20240822,171200,77835690,5200,5200,5200,5200,0
|
|
20240822,171100,77835690,5200,5200,5200,5200,0
|
|
20240822,171000,77835690,5200,5200,5200,5200,0
|
|
20240822,170900,77835690,5200,5200,5200,5200,0
|
|
20240822,170800,77835690,5200,5200,5200,5200,0
|
|
20240822,170700,77835690,5200,5200,5200,5200,0
|
|
20240822,170600,77835690,5200,5200,5200,5200,0
|
|
20240822,170500,77835690,5200,5200,5200,5200,0
|
|
20240822,170400,77835690,5200,5200,5200,5200,0
|
|
20240822,170300,77835690,5200,5200,5200,5200,0
|
|
20240822,170200,77835690,5200,5200,5200,5200,0
|
|
20240822,170100,77835690,5200,5200,5200,5200,0
|
|
20240822,170000,77835690,5200,5200,5200,5200,0
|
|
20240822,165900,77835690,5200,5200,5200,5200,0
|
|
20240822,165800,77835690,5200,5200,5200,5200,0
|
|
20240822,165700,77835690,5200,5200,5200,5200,0
|
|
20240822,165600,77835690,5200,5200,5200,5200,0
|
|
20240822,165500,77835690,5200,5200,5200,5200,0
|
|
20240822,165400,77835690,5200,5200,5200,5200,0
|
|
20240822,165300,77835690,5200,5200,5200,5200,0
|
|
20240822,165200,77835690,5200,5200,5200,5200,0
|
|
20240822,165100,77835690,5200,5200,5200,5200,0
|
|
20240822,165000,77835690,5200,5200,5200,5200,0
|
|
20240822,164900,77835690,5200,5200,5200,5200,0
|
|
20240822,164800,77835690,5200,5200,5200,5200,0
|
|
20240822,164700,77835690,5200,5200,5200,5200,0
|
|
20240822,164600,77835690,5200,5200,5200,5200,0
|
|
20240822,164500,77835690,5200,5200,5200,5200,65
|
|
20240822,164400,77835690,5200,5200,5200,5200,0
|
|
20240822,164300,77835690,5200,5200,5200,5200,0
|
|
20240822,164200,77835690,5200,5200,5200,5200,0
|
|
20240822,164100,77835690,5200,5200,5200,5200,0
|
|
20240822,164000,77835690,5200,5200,5200,5200,0
|
|
20240822,163900,77835690,5200,5200,5200,5200,0
|
|
20240822,163800,77835690,5200,5200,5200,5200,0
|
|
20240822,163700,77835690,5200,5200,5200,5200,0
|
|
20240822,163600,77835690,5200,5200,5200,5200,0
|
|
20240822,163500,77835690,5200,5200,5200,5200,0
|
|
20240822,163400,77835690,5200,5200,5200,5200,0
|
|
20240822,163300,77835690,5200,5200,5200,5200,0
|
|
20240822,163200,77835690,5200,5200,5200,5200,0
|
|
20240822,163100,77835690,5200,5200,5200,5200,0
|
|
20240822,163000,77835690,5200,5200,5200,5200,0
|
|
20240822,162900,77835690,5200,5200,5200,5200,0
|
|
20240822,162800,77835690,5200,5200,5200,5200,0
|
|
20240822,162700,77835690,5200,5200,5200,5200,0
|
|
20240822,162600,77835690,5200,5200,5200,5200,0
|
|
20240822,162500,77835690,5200,5200,5200,5200,0
|
|
20240822,162400,77835690,5200,5200,5200,5200,0
|
|
20240822,162300,77835690,5200,5200,5200,5200,0
|
|
20240822,162200,77835690,5200,5200,5200,5200,0
|
|
20240822,162100,77835690,5200,5200,5200,5200,0
|
|
20240822,162000,77835690,5200,5200,5200,5200,0
|
|
20240822,161900,77835690,5200,5200,5200,5200,0
|
|
20240822,161800,77835690,5200,5200,5200,5200,0
|
|
20240822,161700,77835690,5200,5200,5200,5200,0
|
|
20240822,161600,77835690,5200,5200,5200,5200,0
|
|
20240822,161500,77835690,5200,5200,5200,5200,65
|
|
20240822,161400,77835690,5200,5200,5200,5200,0
|
|
20240822,161300,77835690,5200,5200,5200,5200,0
|
|
20240822,161200,77835690,5200,5200,5200,5200,0
|
|
20240822,161100,77835690,5200,5200,5200,5200,0
|
|
20240822,161000,77835690,5200,5200,5200,5200,0
|
|
20240822,160900,77835690,5200,5200,5200,5200,0
|
|
20240822,160800,77835690,5200,5200,5200,5200,0
|
|
20240822,160700,77835690,5200,5200,5200,5200,0
|
|
20240822,160600,77835690,5200,5200,5200,5200,0
|
|
20240822,160500,77835690,5200,5200,5200,5200,0
|
|
20240822,160400,77835690,5200,5200,5200,5200,0
|
|
20240822,160300,77835690,5200,5200,5200,5200,0
|
|
20240822,160200,77835690,5200,5200,5200,5200,0
|
|
20240822,160100,77835690,5200,5200,5200,5200,0
|
|
20240822,160000,77835690,5200,5200,5200,5200,0
|
|
20240822,155900,77835690,5200,5200,5200,5200,0
|
|
20240822,155800,77835690,5200,5200,5200,5200,0
|
|
20240822,155700,77835690,5200,5200,5200,5200,0
|
|
20240822,155600,77835690,5200,5200,5200,5200,0
|
|
20240822,155500,77835690,5200,5200,5200,5200,0
|
|
20240822,155400,77835690,5200,5200,5200,5200,0
|
|
20240822,155300,77835690,5200,5200,5200,5200,0
|
|
20240822,155200,77835690,5200,5200,5200,5200,0
|
|
20240822,155100,77835690,5200,5200,5200,5200,0
|
|
20240822,155000,77835690,5200,5200,5200,5200,0
|
|
20240822,154900,77835690,5200,5200,5200,5200,0
|
|
20240822,154800,77835690,5200,5200,5200,5200,0
|
|
20240822,154700,77835690,5200,5200,5200,5200,0
|
|
20240822,154600,77835690,5200,5200,5200,5200,0
|
|
20240822,154500,77835690,5200,5200,5200,5200,65
|
|
20240822,154400,77835690,5200,5200,5200,5200,0
|
|
20240822,154300,77835690,5200,5200,5200,5200,0
|
|
20240822,154200,77835690,5200,5200,5200,5200,0
|
|
20240822,154100,77835690,5200,5200,5200,5200,0
|
|
20240822,154000,77835690,5200,5200,5200,5200,0
|
|
20240822,153900,77835690,5200,5200,5200,5200,0
|
|
20240822,153800,77835690,5200,5200,5200,5200,0
|
|
20240822,153700,77835690,5200,5200,5200,5200,0
|
|
20240822,153600,77835690,5200,5200,5200,5200,0
|
|
20240822,153500,77835690,5200,5200,5200,5200,0
|
|
20240822,153400,77835690,5200,5200,5200,5200,0
|
|
20240822,153300,77835690,5200,5200,5200,5200,0
|
|
20240822,153200,77835690,5200,5200,5200,5200,0
|
|
20240822,153100,77835690,5200,5200,5200,5200,0
|
|
20240822,153000,77835690,5200,5200,5200,5200,65
|
|
20240822,152900,77497690,5210,5210,5210,5210,0
|
|
20240822,152800,77497690,5210,5210,5210,5210,0
|
|
20240822,152700,77497690,5210,5210,5210,5210,0
|
|
20240822,152600,77497690,5210,5210,5210,5210,0
|
|
20240822,152500,77497690,5210,5210,5210,5210,0
|
|
20240822,152400,77497690,5210,5210,5210,5210,0
|
|
20240822,152300,77497690,5210,5210,5210,5210,0
|
|
20240822,152200,77497690,5210,5210,5210,5210,0
|
|
20240822,152100,77497690,5210,5210,5210,5210,0
|
|
20240822,152000,77497690,5210,5210,5210,5210,0
|
|
20240822,151900,77497690,5210,5210,5210,5210,12
|
|
20240822,151800,77435170,5150,5150,5150,5150,0
|
|
20240822,151700,77435170,5150,5220,5220,5150,79
|
|
20240822,151600,77026450,5230,5230,5230,5230,20
|
|
20240822,151500,76921850,5240,5240,5240,5240,0
|
|
20240822,151400,76921850,5240,5240,5240,5240,0
|
|
20240822,151300,76921850,5240,5240,5240,5240,0
|
|
20240822,151200,76921850,5240,5240,5240,5240,0
|
|
20240822,151100,76921850,5240,5230,5290,5230,105
|
|
20240822,151000,76371510,5220,5220,5220,5220,0
|
|
20240822,150900,76371510,5220,5220,5220,5220,0
|
|
20240822,150800,76371510,5220,5220,5220,5220,0
|
|
20240822,150700,76371510,5220,5220,5220,5220,47
|
|
20240822,150600,76126170,5220,5220,5220,5220,18
|
|
20240822,150500,76032210,5220,5210,5220,5210,50
|
|
20240822,150400,75771670,5210,5210,5210,5210,0
|
|
20240822,150300,75771670,5210,5210,5210,5210,0
|
|
20240822,150200,75771670,5210,5210,5210,5210,0
|
|
20240822,150100,75771670,5210,5210,5210,5210,0
|
|
20240822,150000,75771670,5210,5180,5210,5180,28
|
|
20240822,145900,75626570,5190,5190,5190,5190,74
|
|
20240822,145800,75242510,5180,5180,5180,5180,0
|
|
20240822,145700,75242510,5180,5180,5180,5180,0
|
|
20240822,145600,75242510,5180,5180,5180,5180,0
|
|
20240822,145500,75242510,5180,5190,5190,5180,30
|
|
20240822,145400,75086820,5210,5210,5210,5210,0
|
|
20240822,145300,75086820,5210,5210,5210,5210,0
|
|
20240822,145200,75086820,5210,5210,5210,5210,0
|
|
20240822,145100,75086820,5210,5210,5210,5210,0
|
|
20240822,145000,75086820,5210,5210,5210,5210,0
|
|
20240822,144900,75086820,5210,5210,5210,5210,0
|
|
20240822,144800,75086820,5210,5210,5210,5210,1
|
|
20240822,144700,75081610,5210,5210,5210,5210,0
|
|
20240822,144600,75081610,5210,5210,5210,5210,22
|
|
20240822,144500,74966990,5210,5210,5210,5210,1
|
|
20240822,144400,74961780,5210,5210,5210,5210,0
|
|
20240822,144300,74961780,5210,5210,5210,5210,109
|
|
20240822,144200,74393890,5210,5210,5210,5210,0
|
|
20240822,144100,74393890,5210,5210,5210,5210,0
|
|
20240822,144000,74393890,5210,5210,5210,5210,0
|
|
20240822,143900,74393890,5210,5210,5210,5210,0
|
|
20240822,143800,74393890,5210,5210,5210,5210,0
|
|
20240822,143700,74393890,5210,5210,5210,5210,0
|
|
20240822,143600,74393890,5210,5200,5210,5200,21
|
|
20240822,143500,74284550,5210,5210,5210,5210,0
|
|
20240822,143400,74284550,5210,5210,5210,5210,0
|
|
20240822,143300,74284550,5210,5210,5210,5210,0
|
|
20240822,143200,74284550,5210,5210,5210,5210,0
|
|
20240822,143100,74284550,5210,5210,5210,5210,0
|
|
20240822,143000,74284550,5210,5210,5210,5210,0
|
|
20240822,142900,74284550,5210,5210,5210,5210,0
|
|
20240822,142800,74284550,5210,5210,5210,5210,0
|
|
20240822,142700,74284550,5210,5210,5210,5210,5
|
|
20240822,142600,74258500,5200,5200,5200,5200,20
|
|
20240822,142500,74154500,5200,5200,5200,5200,0
|
|
20240822,142400,74154500,5200,5200,5200,5200,0
|
|
20240822,142300,74154500,5200,5200,5200,5200,300
|
|
20240822,142200,72594500,5200,5200,5200,5200,0
|
|
20240822,142100,72594500,5200,5200,5200,5200,0
|
|
20240822,142000,72594500,5200,5200,5200,5200,1
|
|
20240822,141900,72589300,5190,5200,5200,5190,3
|
|
20240822,141800,72573720,5190,5190,5190,5190,0
|
|
20240822,141700,72573720,5190,5190,5190,5190,0
|
|
20240822,141600,72573720,5190,5200,5200,5190,74
|
|
20240822,141500,72189050,5200,5200,5200,5200,0
|
|
20240822,141400,72189050,5200,5200,5200,5200,7
|
|
20240822,141300,72152650,5200,5200,5200,5200,0
|
|
20240822,141200,72152650,5200,5200,5200,5200,0
|
|
20240822,141100,72152650,5200,5200,5200,5200,0
|
|
20240822,141000,72152650,5200,5200,5200,5200,0
|
|
20240822,140900,72152650,5200,5200,5200,5200,0
|
|
20240822,140800,72152650,5200,5200,5200,5200,0
|
|
20240822,140700,72152650,5200,5200,5200,5200,0
|
|
20240822,140600,72152650,5200,5190,5200,5190,20
|
|
20240822,140500,72048670,5200,5200,5200,5200,0
|
|
20240822,140400,72048670,5200,5200,5200,5200,0
|
|
20240822,140300,72048670,5200,5200,5200,5200,0
|
|
20240822,140200,72048670,5200,5200,5200,5200,0
|
|
20240822,140100,72048670,5200,5200,5200,5200,0
|
|
20240822,140000,72048670,5200,5200,5200,5200,0
|
|
20240822,135900,72048670,5200,5180,5200,5180,49
|
|
20240822,135800,71794430,5180,5180,5180,5180,0
|
|
20240822,135700,71794430,5180,5180,5180,5180,0
|
|
20240822,135600,71794430,5180,5180,5180,5180,0
|
|
20240822,135500,71794430,5180,5180,5180,5180,85
|
|
20240822,135400,71354130,5200,5200,5200,5200,1
|
|
20240822,135300,71348930,5200,5200,5200,5200,0
|
|
20240822,135200,71348930,5200,5200,5200,5200,0
|
|
20240822,135100,71348930,5200,5200,5200,5200,0
|
|
20240822,135000,71348930,5200,5200,5200,5200,3
|
|
20240822,134900,71333330,5180,5180,5180,5180,6
|
|
20240822,134800,71302250,5200,5200,5200,5200,1
|
|
20240822,134700,71297050,5200,5200,5200,5200,0
|
|
20240822,134600,71297050,5200,5200,5200,5200,23
|
|
20240822,134500,71177450,5200,5200,5200,5200,0
|
|
20240822,134400,71177450,5200,5200,5200,5200,0
|
|
20240822,134300,71177450,5200,5200,5200,5200,0
|
|
20240822,134200,71177450,5200,5200,5200,5200,1
|
|
20240822,134100,71172250,5200,5200,5200,5200,0
|
|
20240822,134000,71172250,5200,5200,5200,5200,0
|
|
20240822,133900,71172250,5200,5200,5200,5200,0
|
|
20240822,133800,71172250,5200,5200,5200,5200,0
|
|
20240822,133700,71172250,5200,5200,5200,5200,0
|
|
20240822,133600,71172250,5200,5200,5200,5200,24
|
|
20240822,133500,71047450,5200,5200,5200,5200,0
|
|
20240822,133400,71047450,5200,5200,5200,5200,0
|
|
20240822,133300,71047450,5200,5200,5200,5200,0
|
|
20240822,133200,71047450,5200,5200,5200,5200,0
|
|
20240822,133100,71047450,5200,5200,5200,5200,0
|
|
20240822,133000,71047450,5200,5200,5200,5200,1
|
|
20240822,132900,71042250,5200,5200,5200,5200,0
|
|
20240822,132800,71042250,5200,5200,5200,5200,0
|
|
20240822,132700,71042250,5200,5200,5200,5200,0
|
|
20240822,132600,71042250,5200,5200,5200,5200,23
|
|
20240822,132500,70922650,5200,5200,5200,5200,0
|
|
20240822,132400,70922650,5200,5200,5200,5200,1
|
|
20240822,132300,70917450,5200,5200,5200,5200,0
|
|
20240822,132200,70917450,5200,5200,5200,5200,0
|
|
20240822,132100,70917450,5200,5200,5200,5200,0
|
|
20240822,132000,70917450,5200,5200,5200,5200,0
|
|
20240822,131900,70917450,5200,5200,5200,5200,100
|
|
20240822,131800,70397450,5200,5200,5200,5200,1
|
|
20240822,131700,70392250,5200,5200,5200,5200,0
|
|
20240822,131600,70392250,5200,5200,5200,5200,23
|
|
20240822,131500,70272650,5200,5200,5200,5200,0
|
|
20240822,131400,70272650,5200,5200,5200,5200,0
|
|
20240822,131300,70272650,5200,5200,5200,5200,0
|
|
20240822,131200,70272650,5200,5200,5200,5200,1
|
|
20240822,131100,70267450,5200,5200,5200,5200,0
|
|
20240822,131000,70267450,5200,5200,5200,5200,0
|
|
20240822,130900,70267450,5200,5200,5200,5200,0
|
|
20240822,130800,70267450,5200,5200,5200,5200,0
|
|
20240822,130700,70267450,5200,5200,5200,5200,0
|
|
20240822,130600,70267450,5200,5200,5200,5200,25
|
|
20240822,130500,70137450,5200,5200,5200,5200,0
|
|
20240822,130400,70137450,5200,5200,5200,5200,0
|
|
20240822,130300,70137450,5200,5200,5200,5200,0
|
|
20240822,130200,70137450,5200,5200,5200,5200,0
|
|
20240822,130100,70137450,5200,5200,5200,5200,0
|
|
20240822,130000,70137450,5200,5200,5200,5200,1
|
|
20240822,125900,70132250,5200,5200,5200,5200,0
|
|
20240822,125800,70132250,5200,5200,5200,5200,0
|
|
20240822,125700,70132250,5200,5200,5200,5200,0
|
|
20240822,125600,70132250,5200,5200,5200,5200,19
|
|
20240822,125500,70033450,5200,5200,5200,5200,0
|
|
20240822,125400,70033450,5200,5200,5200,5200,1
|
|
20240822,125300,70028250,5200,5200,5200,5200,0
|
|
20240822,125200,70028250,5200,5200,5200,5200,0
|
|
20240822,125100,70028250,5200,5200,5200,5200,0
|
|
20240822,125000,70028250,5200,5200,5200,5200,0
|
|
20240822,124900,70028250,5200,5200,5200,5200,24
|
|
20240822,124800,69903450,5160,5200,5200,5160,86
|
|
20240822,124700,69459650,5140,5140,5140,5140,0
|
|
20240822,124600,69459650,5140,5140,5140,5140,0
|
|
20240822,124500,69459650,5140,5180,5180,5140,833
|
|
20240822,124400,65170670,5200,5200,5200,5200,0
|
|
20240822,124300,65170670,5200,5200,5200,5200,0
|
|
20240822,124200,65170670,5200,5200,5200,5200,1
|
|
20240822,124100,65165470,5180,5180,5180,5180,20
|
|
20240822,124000,65061870,5190,5190,5190,5190,0
|
|
20240822,123900,65061870,5190,5190,5190,5190,0
|
|
20240822,123800,65061870,5190,5190,5190,5190,1
|
|
20240822,123700,65056680,5190,5190,5190,5190,0
|
|
20240822,123600,65056680,5190,5190,5190,5190,23
|
|
20240822,123500,64937310,5190,5190,5190,5190,5
|
|
20240822,123400,64911360,5200,5200,5200,5200,0
|
|
20240822,123300,64911360,5200,5200,5200,5200,0
|
|
20240822,123200,64911360,5200,5200,5200,5200,0
|
|
20240822,123100,64911360,5200,5200,5200,5200,0
|
|
20240822,123000,64911360,5200,5200,5200,5200,0
|
|
20240822,122900,64911360,5200,5200,5200,5200,0
|
|
20240822,122800,64911360,5200,5200,5200,5200,0
|
|
20240822,122700,64911360,5200,5200,5200,5200,0
|
|
20240822,122600,64911360,5200,5200,5200,5200,22
|
|
20240822,122500,64796960,5200,5200,5200,5200,0
|
|
20240822,122400,64796960,5200,5200,5200,5200,0
|
|
20240822,122300,64796960,5200,5200,5200,5200,0
|
|
20240822,122200,64796960,5200,5190,5200,5190,100
|
|
20240822,122100,64276970,5190,5190,5190,5190,0
|
|
20240822,122000,64276970,5190,5190,5190,5190,96
|
|
20240822,121900,63778730,5200,5200,5200,5200,2
|
|
20240822,121800,63768330,5190,5190,5190,5190,0
|
|
20240822,121700,63768330,5190,5190,5190,5190,0
|
|
20240822,121600,63768330,5190,5200,5200,5190,127
|
|
20240822,121500,63108160,5190,5190,5190,5190,0
|
|
20240822,121400,63108160,5190,5190,5190,5190,0
|
|
20240822,121300,63108160,5190,5190,5190,5190,0
|
|
20240822,121200,63108160,5190,5190,5190,5190,0
|
|
20240822,121100,63108160,5190,5190,5190,5190,0
|
|
20240822,121000,63108160,5190,5190,5190,5190,0
|
|
20240822,120900,63108160,5190,5190,5190,5190,17
|
|
20240822,120800,63019930,5200,5200,5200,5200,0
|
|
20240822,120700,63019930,5200,5200,5200,5200,0
|
|
20240822,120600,63019930,5200,5200,5200,5200,23
|
|
20240822,120500,62900330,5200,5200,5200,5200,0
|
|
20240822,120400,62900330,5200,5200,5200,5200,0
|
|
20240822,120300,62900330,5200,5200,5200,5200,0
|
|
20240822,120200,62900330,5200,5200,5200,5200,0
|
|
20240822,120100,62900330,5200,5200,5200,5200,0
|
|
20240822,120000,62900330,5200,5200,5200,5200,0
|
|
20240822,115900,62900330,5200,5200,5200,5200,0
|
|
20240822,115800,62900330,5200,5200,5200,5200,0
|
|
20240822,115700,62900330,5200,5200,5200,5200,0
|
|
20240822,115600,62900330,5200,5200,5200,5200,23
|
|
20240822,115500,62780730,5200,5200,5200,5200,0
|
|
20240822,115400,62780730,5200,5200,5200,5200,21
|
|
20240822,115300,62671530,5190,5190,5190,5190,0
|
|
20240822,115200,62671530,5190,5190,5190,5190,6
|
|
20240822,115100,62640390,5190,5190,5190,5190,0
|
|
20240822,115000,62640390,5190,5190,5190,5190,0
|
|
20240822,114900,62640390,5190,5190,5190,5190,1
|
|
20240822,114800,62635200,5190,5190,5190,5190,0
|
|
20240822,114700,62635200,5190,5190,5190,5190,0
|
|
20240822,114600,62635200,5190,5190,5190,5190,22
|
|
20240822,114500,62521020,5190,5190,5190,5190,0
|
|
20240822,114400,62521020,5190,5190,5190,5190,4
|
|
20240822,114300,62500260,5190,5170,5190,5170,364
|
|
20240822,114200,60612820,5180,5180,5180,5180,0
|
|
20240822,114100,60612820,5180,5180,5180,5180,0
|
|
20240822,114000,60612820,5180,5180,5180,5180,0
|
|
20240822,113900,60612820,5180,5180,5180,5180,0
|
|
20240822,113800,60612820,5180,5180,5180,5180,0
|
|
20240822,113700,60612820,5180,5180,5180,5180,0
|
|
20240822,113600,60612820,5180,5180,5180,5180,214
|
|
20240822,113500,59504300,5180,5180,5180,5180,0
|
|
20240822,113400,59504300,5180,5180,5180,5180,0
|
|
20240822,113300,59504300,5180,5180,5180,5180,0
|
|
20240822,113200,59504300,5180,5180,5180,5180,0
|
|
20240822,113100,59504300,5180,5180,5180,5180,0
|
|
20240822,113000,59504300,5180,5180,5180,5180,1
|
|
20240822,112900,59499120,5180,5190,5200,5180,332
|
|
20240822,112800,57778950,5170,5170,5170,5170,0
|
|
20240822,112700,57778950,5170,5170,5170,5170,0
|
|
20240822,112600,57778950,5170,5170,5170,5170,0
|
|
20240822,112500,57778950,5170,5170,5170,5170,6
|
|
20240822,112400,57747930,5200,5200,5200,5200,0
|
|
20240822,112300,57747930,5200,5200,5200,5200,0
|
|
20240822,112200,57747930,5200,5200,5200,5200,0
|
|
20240822,112100,57747930,5200,5200,5200,5200,0
|
|
20240822,112000,57747930,5200,5200,5200,5200,0
|
|
20240822,111900,57747930,5200,5180,5200,5180,23
|
|
20240822,111800,57628770,5160,5160,5160,5160,0
|
|
20240822,111700,57628770,5160,5160,5160,5160,0
|
|
20240822,111600,57628770,5160,5160,5160,5160,0
|
|
20240822,111500,57628770,5160,5160,5160,5160,171
|
|
20240822,111400,56746410,5160,5160,5160,5160,0
|
|
20240822,111300,56746410,5160,5160,5160,5160,0
|
|
20240822,111200,56746410,5160,5160,5160,5160,0
|
|
20240822,111100,56746410,5160,5160,5160,5160,0
|
|
20240822,111000,56746410,5160,5160,5160,5160,0
|
|
20240822,110900,56746410,5160,5160,5160,5160,0
|
|
20240822,110800,56746410,5160,5160,5160,5160,0
|
|
20240822,110700,56746410,5160,5160,5160,5160,0
|
|
20240822,110600,56746410,5160,5160,5160,5160,23
|
|
20240822,110500,56627730,5160,5160,5160,5160,0
|
|
20240822,110400,56627730,5160,5160,5160,5160,0
|
|
20240822,110300,56627730,5160,5160,5160,5160,3
|
|
20240822,110200,56612250,5150,5150,5150,5150,0
|
|
20240822,110100,56612250,5150,5150,5150,5150,0
|
|
20240822,110000,56612250,5150,5150,5150,5150,0
|
|
20240822,105900,56612250,5150,5170,5170,5140,1034
|
|
20240822,105800,51295670,5150,5150,5150,5150,0
|
|
20240822,105700,51295670,5150,5180,5180,5150,1111
|
|
20240822,105600,45568730,5200,5200,5200,5200,23
|
|
20240822,105500,45449130,5200,5200,5200,5200,0
|
|
20240822,105400,45449130,5200,5200,5200,5200,0
|
|
20240822,105300,45449130,5200,5200,5200,5200,0
|
|
20240822,105200,45449130,5200,5200,5200,5200,0
|
|
20240822,105100,45449130,5200,5200,5200,5200,0
|
|
20240822,105000,45449130,5200,5200,5200,5200,13
|
|
20240822,104900,45381530,5200,5190,5200,5190,484
|
|
20240822,104800,42864780,5200,5200,5200,5200,0
|
|
20240822,104700,42864780,5200,5200,5200,5200,1
|
|
20240822,104600,42859580,5200,5200,5200,5200,21
|
|
20240822,104500,42750380,5210,5210,5210,5210,0
|
|
20240822,104400,42750380,5210,5210,5210,5210,0
|
|
20240822,104300,42750380,5210,5210,5210,5210,0
|
|
20240822,104200,42750380,5210,5210,5210,5210,0
|
|
20240822,104100,42750380,5210,5210,5210,5210,0
|
|
20240822,104000,42750380,5210,5210,5210,5210,0
|
|
20240822,103900,42750380,5210,5210,5210,5210,1
|
|
20240822,103800,42745170,5170,5170,5170,5170,0
|
|
20240822,103700,42745170,5170,5170,5170,5170,0
|
|
20240822,103600,42745170,5170,5200,5200,5170,108
|
|
20240822,103500,42185610,5200,5200,5200,5200,0
|
|
20240822,103400,42185610,5200,5200,5200,5200,0
|
|
20240822,103300,42185610,5200,5200,5200,5200,0
|
|
20240822,103200,42185610,5200,5200,5200,5200,0
|
|
20240822,103100,42185610,5200,5200,5200,5200,0
|
|
20240822,103000,42185610,5200,5200,5200,5200,0
|
|
20240822,102900,42185610,5200,5200,5200,5200,23
|
|
20240822,102800,42066010,5190,5190,5190,5190,0
|
|
20240822,102700,42066010,5190,5190,5190,5190,0
|
|
20240822,102600,42066010,5190,5190,5190,5190,0
|
|
20240822,102500,42066010,5190,5190,5190,5190,17
|
|
20240822,102400,41977780,5210,5210,5210,5210,0
|
|
20240822,102300,41977780,5210,5210,5210,5210,0
|
|
20240822,102200,41977780,5210,5210,5210,5210,0
|
|
20240822,102100,41977780,5210,5210,5210,5210,0
|
|
20240822,102000,41977780,5210,5210,5210,5210,1
|
|
20240822,101900,41972570,5190,5220,5220,5190,584
|
|
20240822,101800,38930150,5230,5230,5230,5230,0
|
|
20240822,101700,38930150,5230,5230,5230,5230,13
|
|
20240822,101600,38862160,5230,5220,5230,5220,51
|
|
20240822,101500,38595740,5220,5220,5220,5220,0
|
|
20240822,101400,38595740,5220,5220,5220,5220,0
|
|
20240822,101300,38595740,5220,5220,5220,5220,0
|
|
20240822,101200,38595740,5220,5220,5220,5220,7
|
|
20240822,101100,38559200,5200,5210,5210,5200,70
|
|
20240822,101000,38194700,5230,5230,5230,5230,0
|
|
20240822,100900,38194700,5230,5230,5230,5230,0
|
|
20240822,100800,38194700,5230,5230,5230,5230,0
|
|
20240822,100700,38194700,5230,5230,5230,5230,0
|
|
20240822,100600,38194700,5230,5230,5230,5230,21
|
|
20240822,100500,38084870,5230,5220,5230,5220,68
|
|
20240822,100400,37729740,5220,5220,5220,5220,63
|
|
20240822,100300,37400880,5230,5230,5230,5230,0
|
|
20240822,100200,37400880,5230,5210,5230,5210,250
|
|
20240822,100100,36095500,5200,5200,5200,5200,0
|
|
20240822,100000,36095500,5200,5200,5200,5200,25
|
|
20240822,095900,35965500,5200,5200,5200,5200,154
|
|
20240822,095800,35164700,5160,5160,5160,5160,0
|
|
20240822,095700,35164700,5160,5160,5160,5160,0
|
|
20240822,095600,35164700,5160,5160,5160,5160,0
|
|
20240822,095500,35164700,5160,5160,5160,5160,0
|
|
20240822,095400,35164700,5160,5160,5160,5160,0
|
|
20240822,095300,35164700,5160,5160,5160,5160,0
|
|
20240822,095200,35164700,5160,5160,5160,5160,0
|
|
20240822,095100,35164700,5160,5160,5160,5160,0
|
|
20240822,095000,35164700,5160,5160,5160,5160,1
|
|
20240822,094900,35159540,5170,5170,5200,5170,14
|
|
20240822,094800,35086800,5150,5150,5150,5150,0
|
|
20240822,094700,35086800,5150,5150,5150,5150,0
|
|
20240822,094600,35086800,5150,5150,5150,5150,11
|
|
20240822,094500,35030150,5150,5150,5150,5150,3
|
|
20240822,094400,35014700,5130,5120,5140,5120,31
|
|
20240822,094300,34855430,5120,5170,5170,5120,813
|
|
20240822,094200,30674020,5180,5180,5180,5180,300
|
|
20240822,094100,29120020,5190,5190,5190,5190,586
|
|
20240822,094000,26078680,5190,5220,5220,5190,465
|
|
20240822,093900,23660100,5220,5220,5220,5220,0
|
|
20240822,093800,23660100,5220,5230,5230,5220,75
|
|
20240822,093700,23268020,5240,5240,5240,5240,0
|
|
20240822,093600,23268020,5240,5240,5240,5240,23
|
|
20240822,093500,23147500,5240,5240,5240,5240,0
|
|
20240822,093400,23147500,5240,5240,5240,5240,21
|
|
20240822,093300,23037460,5250,5250,5250,5250,1
|
|
20240822,093200,23032210,5250,5250,5250,5250,11
|
|
20240822,093100,22974460,5240,5240,5240,5240,0
|
|
20240822,093000,22974460,5240,5240,5240,5240,0
|
|
20240822,092900,22974460,5240,5240,5240,5240,0
|
|
20240822,092800,22974460,5240,5240,5240,5240,0
|
|
20240822,092700,22974460,5240,5260,5260,5240,698
|
|
20240822,092600,19313810,5260,5260,5260,5260,18
|
|
20240822,092500,19219130,5260,5290,5290,5260,1587
|
|
20240822,092400,10857100,5330,5290,5330,5290,25
|
|
20240822,092300,10724270,5340,5280,5340,5280,5
|
|
20240822,092200,10697670,5260,5280,5280,5260,7
|
|
20240822,092100,10660730,5270,5270,5270,5270,3
|
|
20240822,092000,10644920,5340,5310,5340,5290,604
|
|
20240822,091900,7437310,5310,5290,5310,5290,2
|
|
20240822,091800,7426710,5340,5290,5340,5290,59
|
|
20240822,091700,7113040,5330,5270,5330,5270,4
|
|
20240822,091600,7091820,5270,5270,5270,5270,0
|
|
20240822,091500,7091820,5270,5270,5270,5270,1
|
|
20240822,091400,7086550,5350,5290,5350,5290,59
|
|
20240822,091300,6772010,5340,5290,5340,5270,410
|
|
20240822,091200,4582890,5340,5270,5350,5270,127
|
|
20240822,091100,3907270,5270,5270,5270,5270,10
|
|
20240822,091000,3854570,5330,5330,5330,5330,0
|
|
20240822,090900,3854570,5330,5270,5330,5260,34
|
|
20240822,090800,3675290,5270,5270,5270,5270,0
|
|
20240822,090700,3675290,5270,5270,5270,5270,1
|
|
20240822,090600,3670020,5340,5330,5340,5330,22
|
|
20240822,090500,3552750,5270,5280,5280,5270,2
|
|
20240822,090400,3542200,5340,5340,5340,5340,1
|
|
20240822,090300,3536860,5280,5310,5390,5280,510
|
|
20240822,090200,795240,5310,5280,5310,5280,2
|
|
20240822,090100,784650,5310,5310,5310,5310,1
|
|
20240822,090000,779340,5330,5250,5330,5250,138
|