604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190100,69270190,8180,8180,8180,8180,79
|
|
20240822,190000,69270190,8180,8180,8180,8180,0
|
|
20240822,185900,69270190,8180,8180,8180,8180,0
|
|
20240822,185800,69270190,8180,8180,8180,8180,0
|
|
20240822,185700,69270190,8180,8180,8180,8180,0
|
|
20240822,185600,69270190,8180,8180,8180,8180,0
|
|
20240822,185500,69270190,8180,8180,8180,8180,0
|
|
20240822,185400,69270190,8180,8180,8180,8180,0
|
|
20240822,185300,69270190,8180,8180,8180,8180,0
|
|
20240822,185200,69270190,8180,8180,8180,8180,0
|
|
20240822,185100,69270190,8180,8180,8180,8180,0
|
|
20240822,185000,69270190,8180,8180,8180,8180,0
|
|
20240822,184900,69270190,8180,8180,8180,8180,0
|
|
20240822,184800,69270190,8180,8180,8180,8180,0
|
|
20240822,184700,69270190,8180,8180,8180,8180,0
|
|
20240822,184600,69270190,8180,8180,8180,8180,0
|
|
20240822,184500,69270190,8180,8180,8180,8180,0
|
|
20240822,184400,69270190,8180,8180,8180,8180,0
|
|
20240822,184300,69270190,8180,8180,8180,8180,0
|
|
20240822,184200,69270190,8180,8180,8180,8180,0
|
|
20240822,184100,69270190,8180,8180,8180,8180,0
|
|
20240822,184000,69270190,8180,8180,8180,8180,0
|
|
20240822,183900,69270190,8180,8180,8180,8180,0
|
|
20240822,183800,69270190,8180,8180,8180,8180,0
|
|
20240822,183700,69270190,8180,8180,8180,8180,0
|
|
20240822,183600,69270190,8180,8180,8180,8180,0
|
|
20240822,183500,69270190,8180,8180,8180,8180,0
|
|
20240822,183400,69270190,8180,8180,8180,8180,0
|
|
20240822,183300,69270190,8180,8180,8180,8180,0
|
|
20240822,183200,69270190,8180,8180,8180,8180,0
|
|
20240822,183100,69270190,8180,8180,8180,8180,79
|
|
20240822,183000,69270190,8180,8180,8180,8180,0
|
|
20240822,182900,69270190,8180,8180,8180,8180,0
|
|
20240822,182800,69270190,8180,8180,8180,8180,0
|
|
20240822,182700,69270190,8180,8180,8180,8180,0
|
|
20240822,182600,69270190,8180,8180,8180,8180,0
|
|
20240822,182500,69270190,8180,8180,8180,8180,0
|
|
20240822,182400,69270190,8180,8180,8180,8180,0
|
|
20240822,182300,69270190,8180,8180,8180,8180,0
|
|
20240822,182200,69270190,8180,8180,8180,8180,0
|
|
20240822,182100,69270190,8180,8180,8180,8180,0
|
|
20240822,182000,69270190,8180,8180,8180,8180,0
|
|
20240822,181900,69270190,8180,8180,8180,8180,0
|
|
20240822,181800,69270190,8180,8180,8180,8180,0
|
|
20240822,181700,69270190,8180,8180,8180,8180,0
|
|
20240822,181600,69270190,8180,8180,8180,8180,0
|
|
20240822,181500,69270190,8180,8180,8180,8180,0
|
|
20240822,181400,69270190,8180,8180,8180,8180,0
|
|
20240822,181300,69270190,8180,8180,8180,8180,0
|
|
20240822,181200,69270190,8180,8180,8180,8180,0
|
|
20240822,181100,69270190,8180,8180,8180,8180,0
|
|
20240822,181000,69270190,8180,8180,8180,8180,0
|
|
20240822,180900,69270190,8180,8180,8180,8180,0
|
|
20240822,180800,69270190,8180,8180,8180,8180,0
|
|
20240822,180700,69270190,8180,8180,8180,8180,0
|
|
20240822,180600,69270190,8180,8180,8180,8180,0
|
|
20240822,180500,69270190,8180,8180,8180,8180,0
|
|
20240822,180400,69270190,8180,8180,8180,8180,0
|
|
20240822,180300,69270190,8180,8180,8180,8180,0
|
|
20240822,180200,69270190,8180,8180,8180,8180,0
|
|
20240822,180100,69270190,8180,8180,8180,8180,79
|
|
20240822,180000,69270190,8180,8180,8180,8180,0
|
|
20240822,175900,69270190,8180,8180,8180,8180,0
|
|
20240822,175800,69270190,8180,8180,8180,8180,0
|
|
20240822,175700,69270190,8180,8180,8180,8180,0
|
|
20240822,175600,69270190,8180,8180,8180,8180,0
|
|
20240822,175500,69270190,8180,8180,8180,8180,0
|
|
20240822,175400,69270190,8180,8180,8180,8180,0
|
|
20240822,175300,69270190,8180,8180,8180,8180,0
|
|
20240822,175200,69270190,8180,8180,8180,8180,0
|
|
20240822,175100,69270190,8180,8180,8180,8180,0
|
|
20240822,175000,69270190,8180,8180,8180,8180,0
|
|
20240822,174900,69270190,8180,8180,8180,8180,0
|
|
20240822,174800,69270190,8180,8180,8180,8180,0
|
|
20240822,174700,69270190,8180,8180,8180,8180,0
|
|
20240822,174600,69270190,8180,8180,8180,8180,0
|
|
20240822,174500,69270190,8180,8180,8180,8180,0
|
|
20240822,174400,69270190,8180,8180,8180,8180,0
|
|
20240822,174300,69270190,8180,8180,8180,8180,0
|
|
20240822,174200,69270190,8180,8180,8180,8180,0
|
|
20240822,174100,69270190,8180,8180,8180,8180,0
|
|
20240822,174000,69270190,8180,8180,8180,8180,0
|
|
20240822,173900,69270190,8180,8180,8180,8180,0
|
|
20240822,173800,69270190,8180,8180,8180,8180,0
|
|
20240822,173700,69270190,8180,8180,8180,8180,0
|
|
20240822,173600,69270190,8180,8180,8180,8180,0
|
|
20240822,173500,69270190,8180,8180,8180,8180,0
|
|
20240822,173400,69270190,8180,8180,8180,8180,0
|
|
20240822,173300,69270190,8180,8180,8180,8180,0
|
|
20240822,173200,69270190,8180,8180,8180,8180,0
|
|
20240822,173100,69270190,8180,8180,8180,8180,79
|
|
20240822,173000,69270190,8180,8180,8180,8180,0
|
|
20240822,172900,69270190,8180,8180,8180,8180,0
|
|
20240822,172800,69270190,8180,8180,8180,8180,0
|
|
20240822,172700,69270190,8180,8180,8180,8180,0
|
|
20240822,172600,69270190,8180,8180,8180,8180,0
|
|
20240822,172500,69270190,8180,8180,8180,8180,0
|
|
20240822,172400,69270190,8180,8180,8180,8180,0
|
|
20240822,172300,69270190,8180,8180,8180,8180,0
|
|
20240822,172200,69270190,8180,8180,8180,8180,0
|
|
20240822,172100,69270190,8180,8180,8180,8180,0
|
|
20240822,172000,69270190,8180,8180,8180,8180,0
|
|
20240822,171900,69270190,8180,8180,8180,8180,0
|
|
20240822,171800,69270190,8180,8180,8180,8180,0
|
|
20240822,171700,69270190,8180,8180,8180,8180,0
|
|
20240822,171600,69270190,8180,8180,8180,8180,0
|
|
20240822,171500,69270190,8180,8180,8180,8180,0
|
|
20240822,171400,69270190,8180,8180,8180,8180,0
|
|
20240822,171300,69270190,8180,8180,8180,8180,0
|
|
20240822,171200,69270190,8180,8180,8180,8180,0
|
|
20240822,171100,69270190,8180,8180,8180,8180,0
|
|
20240822,171000,69270190,8180,8180,8180,8180,0
|
|
20240822,170900,69270190,8180,8180,8180,8180,0
|
|
20240822,170800,69270190,8180,8180,8180,8180,0
|
|
20240822,170700,69270190,8180,8180,8180,8180,0
|
|
20240822,170600,69270190,8180,8180,8180,8180,0
|
|
20240822,170500,69270190,8180,8180,8180,8180,0
|
|
20240822,170400,69270190,8180,8180,8180,8180,0
|
|
20240822,170300,69270190,8180,8180,8180,8180,0
|
|
20240822,170200,69270190,8180,8180,8180,8180,0
|
|
20240822,170100,69270190,8180,8180,8180,8180,79
|
|
20240822,170000,69270190,8180,8180,8180,8180,0
|
|
20240822,165900,69270190,8180,8180,8180,8180,0
|
|
20240822,165800,69270190,8180,8180,8180,8180,0
|
|
20240822,165700,69270190,8180,8180,8180,8180,0
|
|
20240822,165600,69270190,8180,8180,8180,8180,0
|
|
20240822,165500,69270190,8180,8180,8180,8180,0
|
|
20240822,165400,69270190,8180,8180,8180,8180,0
|
|
20240822,165300,69270190,8180,8180,8180,8180,0
|
|
20240822,165200,69270190,8180,8180,8180,8180,0
|
|
20240822,165100,69270190,8180,8180,8180,8180,0
|
|
20240822,165000,69270190,8180,8180,8180,8180,0
|
|
20240822,164900,69270190,8180,8180,8180,8180,0
|
|
20240822,164800,69270190,8180,8180,8180,8180,0
|
|
20240822,164700,69270190,8180,8180,8180,8180,0
|
|
20240822,164600,69270190,8180,8180,8180,8180,0
|
|
20240822,164500,69270190,8180,8180,8180,8180,0
|
|
20240822,164400,69270190,8180,8180,8180,8180,0
|
|
20240822,164300,69270190,8180,8180,8180,8180,0
|
|
20240822,164200,69270190,8180,8180,8180,8180,0
|
|
20240822,164100,69270190,8180,8180,8180,8180,0
|
|
20240822,164000,69270190,8180,8180,8180,8180,0
|
|
20240822,163900,69270190,8180,8180,8180,8180,0
|
|
20240822,163800,69270190,8180,8180,8180,8180,0
|
|
20240822,163700,69270190,8180,8180,8180,8180,0
|
|
20240822,163600,69270190,8180,8180,8180,8180,0
|
|
20240822,163500,69270190,8180,8180,8180,8180,0
|
|
20240822,163400,69270190,8180,8180,8180,8180,0
|
|
20240822,163300,69270190,8180,8180,8180,8180,0
|
|
20240822,163200,69270190,8180,8180,8180,8180,0
|
|
20240822,163100,69270190,8180,8180,8180,8180,79
|
|
20240822,163000,69270190,8180,8180,8180,8180,0
|
|
20240822,162900,69270190,8180,8180,8180,8180,0
|
|
20240822,162800,69270190,8180,8180,8180,8180,0
|
|
20240822,162700,69270190,8180,8180,8180,8180,0
|
|
20240822,162600,69270190,8180,8180,8180,8180,0
|
|
20240822,162500,69270190,8180,8180,8180,8180,0
|
|
20240822,162400,69270190,8180,8180,8180,8180,0
|
|
20240822,162300,69270190,8180,8180,8180,8180,0
|
|
20240822,162200,69270190,8180,8180,8180,8180,0
|
|
20240822,162100,69270190,8180,8180,8180,8180,0
|
|
20240822,162000,69270190,8180,8180,8180,8180,0
|
|
20240822,161900,69270190,8180,8180,8180,8180,0
|
|
20240822,161800,69270190,8180,8180,8180,8180,0
|
|
20240822,161700,69270190,8180,8180,8180,8180,0
|
|
20240822,161600,69270190,8180,8180,8180,8180,0
|
|
20240822,161500,69270190,8180,8180,8180,8180,0
|
|
20240822,161400,69270190,8180,8180,8180,8180,0
|
|
20240822,161300,69270190,8180,8180,8180,8180,0
|
|
20240822,161200,69270190,8180,8180,8180,8180,0
|
|
20240822,161100,69270190,8180,8180,8180,8180,0
|
|
20240822,161000,69270190,8180,8180,8180,8180,0
|
|
20240822,160900,69270190,8180,8180,8180,8180,0
|
|
20240822,160800,69270190,8180,8180,8180,8180,0
|
|
20240822,160700,69270190,8180,8180,8180,8180,0
|
|
20240822,160600,69270190,8180,8180,8180,8180,0
|
|
20240822,160500,69270190,8180,8180,8180,8180,0
|
|
20240822,160400,69270190,8180,8180,8180,8180,0
|
|
20240822,160300,69270190,8180,8180,8180,8180,0
|
|
20240822,160200,69270190,8180,8180,8180,8180,0
|
|
20240822,160100,69270190,8180,8180,8180,8180,79
|
|
20240822,160000,69270190,8180,8180,8180,8180,0
|
|
20240822,155900,69270190,8180,8180,8180,8180,0
|
|
20240822,155800,69270190,8180,8180,8180,8180,0
|
|
20240822,155700,69270190,8180,8180,8180,8180,0
|
|
20240822,155600,69270190,8180,8180,8180,8180,0
|
|
20240822,155500,69270190,8180,8180,8180,8180,0
|
|
20240822,155400,69270190,8180,8180,8180,8180,0
|
|
20240822,155300,69270190,8180,8180,8180,8180,0
|
|
20240822,155200,69270190,8180,8180,8180,8180,0
|
|
20240822,155100,69270190,8180,8180,8180,8180,0
|
|
20240822,155000,69270190,8180,8180,8180,8180,0
|
|
20240822,154900,69270190,8180,8180,8180,8180,0
|
|
20240822,154800,69270190,8180,8180,8180,8180,0
|
|
20240822,154700,69270190,8180,8180,8180,8180,0
|
|
20240822,154600,69270190,8180,8180,8180,8180,0
|
|
20240822,154500,69270190,8180,8180,8180,8180,0
|
|
20240822,154400,69270190,8180,8180,8180,8180,0
|
|
20240822,154300,69270190,8180,8180,8180,8180,0
|
|
20240822,154200,69270190,8180,8180,8180,8180,0
|
|
20240822,154100,69270190,8180,8180,8180,8180,0
|
|
20240822,154000,69270190,8180,8180,8180,8180,0
|
|
20240822,153900,69270190,8180,8180,8180,8180,0
|
|
20240822,153800,69270190,8180,8180,8180,8180,0
|
|
20240822,153700,69270190,8180,8180,8180,8180,0
|
|
20240822,153600,69270190,8180,8180,8180,8180,0
|
|
20240822,153500,69270190,8180,8180,8180,8180,0
|
|
20240822,153400,69270190,8180,8180,8180,8180,0
|
|
20240822,153300,69270190,8180,8180,8180,8180,0
|
|
20240822,153200,69270190,8180,8180,8180,8180,0
|
|
20240822,153100,69270190,8180,8180,8180,8180,79
|
|
20240822,153000,69270190,8180,8180,8180,8180,79
|
|
20240822,152900,68623970,8120,8120,8120,8120,0
|
|
20240822,152800,68623970,8120,8120,8120,8120,0
|
|
20240822,152700,68623970,8120,8120,8120,8120,0
|
|
20240822,152600,68623970,8120,8120,8120,8120,0
|
|
20240822,152500,68623970,8120,8120,8120,8120,0
|
|
20240822,152400,68623970,8120,8120,8120,8120,0
|
|
20240822,152300,68623970,8120,8120,8120,8120,0
|
|
20240822,152200,68623970,8120,8120,8120,8120,0
|
|
20240822,152100,68623970,8120,8120,8120,8120,0
|
|
20240822,152000,68623970,8120,8120,8120,8120,0
|
|
20240822,151900,68623970,8120,8170,8170,8120,527
|
|
20240822,151800,64340020,8170,8170,8170,8170,0
|
|
20240822,151700,64340020,8170,8170,8170,8170,0
|
|
20240822,151600,64340020,8170,8170,8170,8170,123
|
|
20240822,151500,63335110,8170,8170,8170,8170,2
|
|
20240822,151400,63318770,8140,8140,8140,8140,0
|
|
20240822,151300,63318770,8140,8140,8140,8140,0
|
|
20240822,151200,63318770,8140,8140,8140,8140,44
|
|
20240822,151100,62960610,8140,8160,8160,8140,43
|
|
20240822,151000,62610220,8170,8170,8170,8170,0
|
|
20240822,150900,62610220,8170,8170,8170,8170,0
|
|
20240822,150800,62610220,8170,8170,8170,8170,0
|
|
20240822,150700,62610220,8170,8170,8170,8170,1
|
|
20240822,150600,62602050,8150,8150,8150,8150,0
|
|
20240822,150500,62602050,8150,8150,8150,8150,0
|
|
20240822,150400,62602050,8150,8150,8150,8150,0
|
|
20240822,150300,62602050,8150,8150,8150,8150,0
|
|
20240822,150200,62602050,8150,8150,8150,8150,0
|
|
20240822,150100,62602050,8150,8150,8150,8150,0
|
|
20240822,150000,62602050,8150,8150,8150,8150,0
|
|
20240822,145900,62602050,8150,8150,8150,8150,0
|
|
20240822,145800,62602050,8150,8150,8150,8150,0
|
|
20240822,145700,62602050,8150,8150,8150,8150,0
|
|
20240822,145600,62602050,8150,8150,8150,8150,0
|
|
20240822,145500,62602050,8150,8150,8150,8150,1
|
|
20240822,145400,62593900,8140,8140,8140,8140,0
|
|
20240822,145300,62593900,8140,8140,8140,8140,0
|
|
20240822,145200,62593900,8140,8160,8160,8140,300
|
|
20240822,145100,60150780,8160,8160,8160,8160,0
|
|
20240822,145000,60150780,8160,8160,8160,8160,0
|
|
20240822,144900,60150780,8160,8160,8160,8160,0
|
|
20240822,144800,60150780,8160,8160,8160,8160,0
|
|
20240822,144700,60150780,8160,8160,8160,8160,0
|
|
20240822,144600,60150780,8160,8160,8160,8160,0
|
|
20240822,144500,60150780,8160,8160,8160,8160,0
|
|
20240822,144400,60150780,8160,8160,8160,8160,0
|
|
20240822,144300,60150780,8160,8160,8160,8160,0
|
|
20240822,144200,60150780,8160,8160,8160,8160,0
|
|
20240822,144100,60150780,8160,8160,8160,8160,0
|
|
20240822,144000,60150780,8160,8160,8160,8160,0
|
|
20240822,143900,60150780,8160,8160,8160,8160,0
|
|
20240822,143800,60150780,8160,8160,8160,8160,0
|
|
20240822,143700,60150780,8160,8160,8160,8160,0
|
|
20240822,143600,60150780,8160,8160,8160,8160,0
|
|
20240822,143500,60150780,8160,8160,8160,8160,1
|
|
20240822,143400,60142620,8170,8170,8170,8170,0
|
|
20240822,143300,60142620,8170,8170,8170,8170,0
|
|
20240822,143200,60142620,8170,8170,8170,8170,0
|
|
20240822,143100,60142620,8170,8170,8170,8170,0
|
|
20240822,143000,60142620,8170,8170,8170,8170,0
|
|
20240822,142900,60142620,8170,8170,8170,8170,0
|
|
20240822,142800,60142620,8170,8170,8170,8170,0
|
|
20240822,142700,60142620,8170,8180,8180,8170,20
|
|
20240822,142600,59979120,8180,8180,8180,8180,0
|
|
20240822,142500,59979120,8180,8180,8180,8180,1
|
|
20240822,142400,59970940,8130,8130,8130,8130,0
|
|
20240822,142300,59970940,8130,8130,8130,8130,0
|
|
20240822,142200,59970940,8130,8130,8130,8130,0
|
|
20240822,142100,59970940,8130,8130,8130,8130,0
|
|
20240822,142000,59970940,8130,8130,8130,8130,0
|
|
20240822,141900,59970940,8130,8130,8130,8130,0
|
|
20240822,141800,59970940,8130,8130,8130,8130,0
|
|
20240822,141700,59970940,8130,8130,8130,8130,0
|
|
20240822,141600,59970940,8130,8150,8150,8130,146
|
|
20240822,141500,58782980,8180,8180,8180,8180,0
|
|
20240822,141400,58782980,8180,8180,8180,8180,0
|
|
20240822,141300,58782980,8180,8180,8180,8180,0
|
|
20240822,141200,58782980,8180,8180,8180,8180,0
|
|
20240822,141100,58782980,8180,8180,8180,8180,0
|
|
20240822,141000,58782980,8180,8180,8180,8180,1
|
|
20240822,140900,58774800,8180,8180,8180,8180,0
|
|
20240822,140800,58774800,8180,8180,8180,8180,0
|
|
20240822,140700,58774800,8180,8180,8180,8180,0
|
|
20240822,140600,58774800,8180,8180,8180,8180,0
|
|
20240822,140500,58774800,8180,8180,8180,8180,0
|
|
20240822,140400,58774800,8180,8180,8180,8180,0
|
|
20240822,140300,58774800,8180,8180,8180,8180,2
|
|
20240822,140200,58758440,8180,8180,8180,8180,0
|
|
20240822,140100,58758440,8180,8180,8180,8180,0
|
|
20240822,140000,58758440,8180,8180,8180,8180,0
|
|
20240822,135900,58758440,8180,8180,8180,8180,0
|
|
20240822,135800,58758440,8180,8180,8180,8180,0
|
|
20240822,135700,58758440,8180,8180,8180,8180,0
|
|
20240822,135600,58758440,8180,8180,8180,8180,0
|
|
20240822,135500,58758440,8180,8180,8180,8180,0
|
|
20240822,135400,58758440,8180,8180,8180,8180,0
|
|
20240822,135300,58758440,8180,8180,8180,8180,0
|
|
20240822,135200,58758440,8180,8180,8180,8180,0
|
|
20240822,135100,58758440,8180,8180,8180,8180,0
|
|
20240822,135000,58758440,8180,8180,8180,8180,0
|
|
20240822,134900,58758440,8180,8180,8180,8180,0
|
|
20240822,134800,58758440,8180,8180,8180,8180,0
|
|
20240822,134700,58758440,8180,8180,8180,8180,1
|
|
20240822,134600,58750260,8170,8170,8170,8170,29
|
|
20240822,134500,58513330,8170,8170,8170,8170,0
|
|
20240822,134400,58513330,8170,8170,8170,8170,0
|
|
20240822,134300,58513330,8170,8170,8170,8170,0
|
|
20240822,134200,58513330,8170,8170,8170,8170,31
|
|
20240822,134100,58260060,8140,8140,8140,8140,0
|
|
20240822,134000,58260060,8140,8140,8140,8140,0
|
|
20240822,133900,58260060,8140,8140,8140,8140,0
|
|
20240822,133800,58260060,8140,8140,8140,8140,0
|
|
20240822,133700,58260060,8140,8140,8140,8140,0
|
|
20240822,133600,58260060,8140,8150,8150,8140,300
|
|
20240822,133500,55818040,8150,8150,8150,8150,0
|
|
20240822,133400,55818040,8150,8150,8150,8150,0
|
|
20240822,133300,55818040,8150,8150,8150,8150,0
|
|
20240822,133200,55818040,8150,8150,8150,8150,0
|
|
20240822,133100,55818040,8150,8150,8150,8150,0
|
|
20240822,133000,55818040,8150,8150,8150,8150,0
|
|
20240822,132900,55818040,8150,8150,8150,8150,0
|
|
20240822,132800,55818040,8150,8150,8150,8150,0
|
|
20240822,132700,55818040,8150,8160,8160,8150,64
|
|
20240822,132600,55296050,8150,8150,8150,8150,0
|
|
20240822,132500,55296050,8150,8150,8150,8150,0
|
|
20240822,132400,55296050,8150,8150,8150,8150,1
|
|
20240822,132300,55287900,8150,8150,8150,8150,0
|
|
20240822,132200,55287900,8150,8150,8150,8150,0
|
|
20240822,132100,55287900,8150,8150,8150,8150,0
|
|
20240822,132000,55287900,8150,8150,8150,8150,0
|
|
20240822,131900,55287900,8150,8150,8150,8150,0
|
|
20240822,131800,55287900,8150,8150,8150,8150,0
|
|
20240822,131700,55287900,8150,8150,8150,8150,0
|
|
20240822,131600,55287900,8150,8150,8150,8150,11
|
|
20240822,131500,55198250,8150,8150,8150,8150,90
|
|
20240822,131400,54464750,8140,8140,8140,8140,42
|
|
20240822,131300,54122870,8150,8150,8150,8150,0
|
|
20240822,131200,54122870,8150,8150,8150,8150,0
|
|
20240822,131100,54122870,8150,8150,8150,8150,0
|
|
20240822,131000,54122870,8150,8150,8150,8150,0
|
|
20240822,130900,54122870,8150,8160,8160,8150,687
|
|
20240822,130800,48523720,8150,8150,8150,8150,0
|
|
20240822,130700,48523720,8150,8150,8150,8150,0
|
|
20240822,130600,48523720,8150,8150,8150,8150,0
|
|
20240822,130500,48523720,8150,8150,8150,8150,46
|
|
20240822,130400,48148820,8150,8150,8150,8150,0
|
|
20240822,130300,48148820,8150,8150,8150,8150,0
|
|
20240822,130200,48148820,8150,8150,8150,8150,0
|
|
20240822,130100,48148820,8150,8170,8170,8150,255
|
|
20240822,130000,46067920,8180,8180,8180,8180,0
|
|
20240822,125900,46067920,8180,8180,8180,8180,2
|
|
20240822,125800,46051560,8180,8180,8180,8180,0
|
|
20240822,125700,46051560,8180,8160,8180,8160,6
|
|
20240822,125600,46002540,8180,8180,8180,8180,1
|
|
20240822,125500,45994360,8180,8180,8180,8180,184
|
|
20240822,125400,44489240,8180,8180,8180,8180,0
|
|
20240822,125300,44489240,8180,8180,8180,8180,4
|
|
20240822,125200,44456520,8180,8180,8180,8180,0
|
|
20240822,125100,44456520,8180,8180,8180,8180,0
|
|
20240822,125000,44456520,8180,8180,8180,8180,0
|
|
20240822,124900,44456520,8180,8180,8180,8180,0
|
|
20240822,124800,44456520,8180,8180,8180,8180,4
|
|
20240822,124700,44423800,8150,8150,8150,8150,0
|
|
20240822,124600,44423800,8150,8150,8150,8150,0
|
|
20240822,124500,44423800,8150,8150,8150,8150,0
|
|
20240822,124400,44423800,8150,8150,8150,8150,3
|
|
20240822,124300,44399350,8150,8150,8150,8150,1
|
|
20240822,124200,44391200,8150,8150,8150,8150,9
|
|
20240822,124100,44317850,8150,8150,8150,8150,0
|
|
20240822,124000,44317850,8150,8150,8150,8150,0
|
|
20240822,123900,44317850,8150,8150,8150,8150,0
|
|
20240822,123800,44317850,8150,8150,8150,8150,0
|
|
20240822,123700,44317850,8150,8150,8150,8150,0
|
|
20240822,123600,44317850,8150,8150,8150,8150,0
|
|
20240822,123500,44317850,8150,8150,8150,8150,0
|
|
20240822,123400,44317850,8150,8150,8150,8150,0
|
|
20240822,123300,44317850,8150,8150,8150,8150,0
|
|
20240822,123200,44317850,8150,8150,8150,8150,34
|
|
20240822,123100,44040750,8150,8150,8150,8150,0
|
|
20240822,123000,44040750,8150,8150,8150,8150,0
|
|
20240822,122900,44040750,8150,8150,8150,8150,0
|
|
20240822,122800,44040750,8150,8150,8150,8150,0
|
|
20240822,122700,44040750,8150,8150,8150,8150,0
|
|
20240822,122600,44040750,8150,8150,8150,8150,0
|
|
20240822,122500,44040750,8150,8150,8150,8150,48
|
|
20240822,122400,43649550,8150,8150,8150,8150,0
|
|
20240822,122300,43649550,8150,8150,8150,8150,0
|
|
20240822,122200,43649550,8150,8150,8150,8150,0
|
|
20240822,122100,43649550,8150,8150,8150,8150,0
|
|
20240822,122000,43649550,8150,8150,8150,8150,0
|
|
20240822,121900,43649550,8150,8160,8160,8150,316
|
|
20240822,121800,41071150,8180,8180,8180,8180,0
|
|
20240822,121700,41071150,8180,8180,8180,8180,0
|
|
20240822,121600,41071150,8180,8180,8180,8180,0
|
|
20240822,121500,41071150,8180,8180,8180,8180,0
|
|
20240822,121400,41071150,8180,8180,8180,8180,0
|
|
20240822,121300,41071150,8180,8180,8180,8180,0
|
|
20240822,121200,41071150,8180,8180,8180,8180,0
|
|
20240822,121100,41071150,8180,8180,8180,8180,0
|
|
20240822,121000,41071150,8180,8180,8180,8180,126
|
|
20240822,120900,40040470,8180,8170,8180,8140,410
|
|
20240822,120800,36697940,8170,8170,8170,8170,0
|
|
20240822,120700,36697940,8170,8170,8170,8170,0
|
|
20240822,120600,36697940,8170,8170,8170,8170,0
|
|
20240822,120500,36697940,8170,8170,8170,8170,1
|
|
20240822,120400,36689770,8180,8180,8180,8180,0
|
|
20240822,120300,36689770,8180,8180,8180,8180,0
|
|
20240822,120200,36689770,8180,8200,8200,8180,7
|
|
20240822,120100,36632480,8160,8160,8160,8160,0
|
|
20240822,120000,36632480,8160,8160,8160,8160,0
|
|
20240822,115900,36632480,8160,8160,8160,8160,0
|
|
20240822,115800,36632480,8160,8160,8160,8160,16
|
|
20240822,115700,36501920,8160,8160,8160,8160,0
|
|
20240822,115600,36501920,8160,8160,8160,8160,0
|
|
20240822,115500,36501920,8160,8160,8160,8160,0
|
|
20240822,115400,36501920,8160,8160,8160,8160,0
|
|
20240822,115300,36501920,8160,8160,8160,8160,0
|
|
20240822,115200,36501920,8160,8160,8160,8160,0
|
|
20240822,115100,36501920,8160,8160,8160,8160,0
|
|
20240822,115000,36501920,8160,8160,8160,8160,0
|
|
20240822,114900,36501920,8160,8170,8170,8160,300
|
|
20240822,114800,34053860,8160,8160,8160,8160,0
|
|
20240822,114700,34053860,8160,8160,8160,8160,0
|
|
20240822,114600,34053860,8160,8160,8160,8160,0
|
|
20240822,114500,34053860,8160,8160,8160,8160,0
|
|
20240822,114400,34053860,8160,8160,8160,8160,0
|
|
20240822,114300,34053860,8160,8160,8160,8160,0
|
|
20240822,114200,34053860,8160,8160,8160,8160,0
|
|
20240822,114100,34053860,8160,8160,8160,8160,2
|
|
20240822,114000,34037540,8160,8160,8160,8160,0
|
|
20240822,113900,34037540,8160,8160,8160,8160,0
|
|
20240822,113800,34037540,8160,8160,8160,8160,0
|
|
20240822,113700,34037540,8160,8160,8160,8160,0
|
|
20240822,113600,34037540,8160,8170,8170,8160,60
|
|
20240822,113500,33547810,8170,8170,8170,8170,0
|
|
20240822,113400,33547810,8170,8170,8170,8170,13
|
|
20240822,113300,33441600,8170,8170,8170,8170,0
|
|
20240822,113200,33441600,8170,8170,8170,8170,0
|
|
20240822,113100,33441600,8170,8170,8170,8170,0
|
|
20240822,113000,33441600,8170,8170,8170,8170,0
|
|
20240822,112900,33441600,8170,8170,8170,8170,0
|
|
20240822,112800,33441600,8170,8170,8170,8170,0
|
|
20240822,112700,33441600,8170,8170,8170,8170,0
|
|
20240822,112600,33441600,8170,8170,8170,8170,0
|
|
20240822,112500,33441600,8170,8170,8170,8170,100
|
|
20240822,112400,32624600,8170,8170,8170,8170,0
|
|
20240822,112300,32624600,8170,8170,8170,8170,0
|
|
20240822,112200,32624600,8170,8170,8170,8170,5
|
|
20240822,112100,32583750,8220,8220,8220,8220,0
|
|
20240822,112000,32583750,8220,8220,8220,8220,0
|
|
20240822,111900,32583750,8220,8220,8220,8220,0
|
|
20240822,111800,32583750,8220,8220,8220,8220,1
|
|
20240822,111700,32575530,8170,8170,8170,8170,0
|
|
20240822,111600,32575530,8170,8170,8170,8170,0
|
|
20240822,111500,32575530,8170,8170,8170,8170,52
|
|
20240822,111400,32150690,8220,8220,8220,8220,0
|
|
20240822,111300,32150690,8220,8220,8220,8220,0
|
|
20240822,111200,32150690,8220,8220,8220,8220,0
|
|
20240822,111100,32150690,8220,8220,8220,8220,0
|
|
20240822,111000,32150690,8220,8220,8220,8220,0
|
|
20240822,110900,32150690,8220,8220,8220,8220,0
|
|
20240822,110800,32150690,8220,8220,8220,8220,0
|
|
20240822,110700,32150690,8220,8220,8220,8220,0
|
|
20240822,110600,32150690,8220,8220,8220,8220,0
|
|
20240822,110500,32150690,8220,8220,8220,8220,0
|
|
20240822,110400,32150690,8220,8220,8220,8220,0
|
|
20240822,110300,32150690,8220,8220,8220,8220,0
|
|
20240822,110200,32150690,8220,8220,8220,8220,0
|
|
20240822,110100,32150690,8220,8220,8220,8220,0
|
|
20240822,110000,32150690,8220,8220,8220,8220,0
|
|
20240822,105900,32150690,8220,8220,8220,8220,0
|
|
20240822,105800,32150690,8220,8220,8220,8220,1
|
|
20240822,105700,32142470,8170,8170,8170,8170,0
|
|
20240822,105600,32142470,8170,8170,8170,8170,0
|
|
20240822,105500,32142470,8170,8170,8170,8170,0
|
|
20240822,105400,32142470,8170,8190,8190,8170,759
|
|
20240822,105300,25934090,8220,8220,8220,8220,0
|
|
20240822,105200,25934090,8220,8220,8220,8220,0
|
|
20240822,105100,25934090,8220,8220,8220,8220,0
|
|
20240822,105000,25934090,8220,8220,8220,8220,4
|
|
20240822,104900,25901210,8220,8220,8220,8220,0
|
|
20240822,104800,25901210,8220,8220,8220,8220,1
|
|
20240822,104700,25892990,8190,8190,8190,8190,0
|
|
20240822,104600,25892990,8190,8190,8190,8190,0
|
|
20240822,104500,25892990,8190,8190,8190,8190,0
|
|
20240822,104400,25892990,8190,8190,8190,8190,0
|
|
20240822,104300,25892990,8190,8190,8190,8190,0
|
|
20240822,104200,25892990,8190,8190,8190,8190,0
|
|
20240822,104100,25892990,8190,8190,8190,8190,11
|
|
20240822,104000,25802900,8180,8180,8180,8180,0
|
|
20240822,103900,25802900,8180,8180,8180,8180,0
|
|
20240822,103800,25802900,8180,8180,8180,8180,0
|
|
20240822,103700,25802900,8180,8190,8190,8180,431
|
|
20240822,103600,22277240,8220,8220,8220,8220,0
|
|
20240822,103500,22277240,8220,8220,8220,8220,0
|
|
20240822,103400,22277240,8220,8220,8220,8220,1
|
|
20240822,103300,22269020,8190,8190,8190,8190,2
|
|
20240822,103200,22252640,8220,8220,8220,8220,0
|
|
20240822,103100,22252640,8220,8220,8220,8220,0
|
|
20240822,103000,22252640,8220,8220,8220,8220,1
|
|
20240822,102900,22244420,8180,8190,8190,8180,150
|
|
20240822,102800,21017120,8220,8220,8220,8220,0
|
|
20240822,102700,21017120,8220,8220,8220,8220,0
|
|
20240822,102600,21017120,8220,8220,8220,8220,2
|
|
20240822,102500,21000680,8190,8190,8190,8190,2
|
|
20240822,102400,20984300,8190,8190,8190,8190,1
|
|
20240822,102300,20976110,8180,8180,8180,8180,0
|
|
20240822,102200,20976110,8180,8180,8180,8180,0
|
|
20240822,102100,20976110,8180,8180,8180,8180,0
|
|
20240822,102000,20976110,8180,8180,8180,8180,0
|
|
20240822,101900,20976110,8180,8180,8180,8180,0
|
|
20240822,101800,20976110,8180,8180,8180,8180,0
|
|
20240822,101700,20976110,8180,8180,8180,8180,0
|
|
20240822,101600,20976110,8180,8180,8180,8180,0
|
|
20240822,101500,20976110,8180,8180,8180,8180,0
|
|
20240822,101400,20976110,8180,8180,8180,8180,0
|
|
20240822,101300,20976110,8180,8180,8180,8180,0
|
|
20240822,101200,20976110,8180,8220,8220,8180,1510
|
|
20240822,101100,8603040,8210,8210,8210,8210,66
|
|
20240822,101000,8061180,8220,8240,8240,8220,38
|
|
20240822,100900,7748740,8240,8240,8240,8240,0
|
|
20240822,100800,7748740,8240,8240,8240,8240,0
|
|
20240822,100700,7748740,8240,8240,8240,8240,0
|
|
20240822,100600,7748740,8240,8240,8240,8240,0
|
|
20240822,100500,7748740,8240,8240,8240,8240,0
|
|
20240822,100400,7748740,8240,8240,8240,8240,0
|
|
20240822,100300,7748740,8240,8230,8240,8230,37
|
|
20240822,100200,7444210,8230,8230,8230,8230,52
|
|
20240822,100100,7016250,8230,8230,8230,8230,0
|
|
20240822,100000,7016250,8230,8230,8230,8230,0
|
|
20240822,095900,7016250,8230,8230,8230,8230,0
|
|
20240822,095800,7016250,8230,8230,8230,8230,0
|
|
20240822,095700,7016250,8230,8230,8230,8230,8
|
|
20240822,095600,6950410,8220,8220,8220,8220,0
|
|
20240822,095500,6950410,8220,8220,8220,8220,0
|
|
20240822,095400,6950410,8220,8220,8220,8220,0
|
|
20240822,095300,6950410,8220,8220,8220,8220,0
|
|
20240822,095200,6950410,8220,8220,8220,8220,0
|
|
20240822,095100,6950410,8220,8220,8220,8220,0
|
|
20240822,095000,6950410,8220,8220,8220,8220,0
|
|
20240822,094900,6950410,8220,8220,8220,8220,0
|
|
20240822,094800,6950410,8220,8220,8220,8220,0
|
|
20240822,094700,6950410,8220,8220,8220,8220,0
|
|
20240822,094600,6950410,8220,8220,8220,8220,0
|
|
20240822,094500,6950410,8220,8220,8220,8220,0
|
|
20240822,094400,6950410,8220,8220,8220,8220,190
|
|
20240822,094300,5388610,8220,8220,8220,8220,0
|
|
20240822,094200,5388610,8220,8220,8220,8220,10
|
|
20240822,094100,5306410,8220,8220,8220,8220,0
|
|
20240822,094000,5306410,8220,8220,8220,8220,0
|
|
20240822,093900,5306410,8220,8220,8220,8220,0
|
|
20240822,093800,5306410,8220,8220,8220,8220,1
|
|
20240822,093700,5298190,8220,8220,8220,8220,0
|
|
20240822,093600,5298190,8220,8220,8220,8220,0
|
|
20240822,093500,5298190,8220,8220,8220,8220,0
|
|
20240822,093400,5298190,8220,8220,8220,8220,0
|
|
20240822,093300,5298190,8220,8240,8240,8220,17
|
|
20240822,093200,5158410,8240,8240,8240,8240,0
|
|
20240822,093100,5158410,8240,8240,8240,8240,0
|
|
20240822,093000,5158410,8240,8240,8240,8240,0
|
|
20240822,092900,5158410,8240,8240,8240,8240,0
|
|
20240822,092800,5158410,8240,8240,8240,8240,0
|
|
20240822,092700,5158410,8240,8240,8240,8240,0
|
|
20240822,092600,5158410,8240,8240,8240,8240,0
|
|
20240822,092500,5158410,8240,8240,8240,8240,0
|
|
20240822,092400,5158410,8240,8240,8240,8240,0
|
|
20240822,092300,5158410,8240,8240,8240,8240,0
|
|
20240822,092200,5158410,8240,8240,8240,8240,0
|
|
20240822,092100,5158410,8240,8240,8240,8240,0
|
|
20240822,092000,5158410,8240,8240,8240,8240,0
|
|
20240822,091900,5158410,8240,8240,8240,8240,219
|
|
20240822,091800,3353850,8270,8270,8270,8270,0
|
|
20240822,091700,3353850,8270,8270,8270,8270,0
|
|
20240822,091600,3353850,8270,8270,8270,8270,0
|
|
20240822,091500,3353850,8270,8270,8270,8270,3
|
|
20240822,091400,3329040,8270,8270,8270,8270,0
|
|
20240822,091300,3329040,8270,8270,8270,8270,0
|
|
20240822,091200,3329040,8270,8240,8270,8240,200
|
|
20240822,091100,1681010,8240,8240,8240,8240,23
|
|
20240822,091000,1491490,8240,8240,8240,8240,177
|
|
20240822,090900,33010,8280,8280,8280,8280,0
|
|
20240822,090800,33010,8280,8280,8280,8280,0
|
|
20240822,090700,33010,8280,8280,8280,8280,0
|
|
20240822,090600,33010,8280,8280,8280,8280,0
|
|
20240822,090500,33010,8280,8280,8280,8280,0
|
|
20240822,090400,33010,8280,8270,8280,8270,2
|
|
20240822,090300,16460,8280,8280,8280,8280,0
|
|
20240822,090200,16460,8280,8280,8280,8280,0
|
|
20240822,090100,16460,8280,8280,8280,8280,1
|
|
20240822,090000,8180,8180,8180,8180,8180,1
|