646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194300,61880270,7480,7480,7480,7480,184
|
|
20240822,194200,61880270,7480,7480,7480,7480,0
|
|
20240822,194100,61880270,7480,7480,7480,7480,0
|
|
20240822,194000,61880270,7480,7480,7480,7480,0
|
|
20240822,193900,61880270,7480,7480,7480,7480,0
|
|
20240822,193800,61880270,7480,7480,7480,7480,0
|
|
20240822,193700,61880270,7480,7480,7480,7480,0
|
|
20240822,193600,61880270,7480,7480,7480,7480,0
|
|
20240822,193500,61880270,7480,7480,7480,7480,0
|
|
20240822,193400,61880270,7480,7480,7480,7480,0
|
|
20240822,193300,61880270,7480,7480,7480,7480,0
|
|
20240822,193200,61880270,7480,7480,7480,7480,0
|
|
20240822,193100,61880270,7480,7480,7480,7480,0
|
|
20240822,193000,61880270,7480,7480,7480,7480,0
|
|
20240822,192900,61880270,7480,7480,7480,7480,0
|
|
20240822,192800,61880270,7480,7480,7480,7480,0
|
|
20240822,192700,61880270,7480,7480,7480,7480,0
|
|
20240822,192600,61880270,7480,7480,7480,7480,0
|
|
20240822,192500,61880270,7480,7480,7480,7480,0
|
|
20240822,192400,61880270,7480,7480,7480,7480,0
|
|
20240822,192300,61880270,7480,7480,7480,7480,0
|
|
20240822,192200,61880270,7480,7480,7480,7480,0
|
|
20240822,192100,61880270,7480,7480,7480,7480,0
|
|
20240822,192000,61880270,7480,7480,7480,7480,0
|
|
20240822,191900,61880270,7480,7480,7480,7480,0
|
|
20240822,191800,61880270,7480,7480,7480,7480,0
|
|
20240822,191700,61880270,7480,7480,7480,7480,0
|
|
20240822,191600,61880270,7480,7480,7480,7480,0
|
|
20240822,191500,61880270,7480,7480,7480,7480,0
|
|
20240822,191400,61880270,7480,7480,7480,7480,0
|
|
20240822,191300,61880270,7480,7480,7480,7480,184
|
|
20240822,191200,61880270,7480,7480,7480,7480,0
|
|
20240822,191100,61880270,7480,7480,7480,7480,0
|
|
20240822,191000,61880270,7480,7480,7480,7480,0
|
|
20240822,190900,61880270,7480,7480,7480,7480,0
|
|
20240822,190800,61880270,7480,7480,7480,7480,0
|
|
20240822,190700,61880270,7480,7480,7480,7480,0
|
|
20240822,190600,61880270,7480,7480,7480,7480,0
|
|
20240822,190500,61880270,7480,7480,7480,7480,0
|
|
20240822,190400,61880270,7480,7480,7480,7480,0
|
|
20240822,190300,61880270,7480,7480,7480,7480,0
|
|
20240822,190200,61880270,7480,7480,7480,7480,0
|
|
20240822,190100,61880270,7480,7480,7480,7480,0
|
|
20240822,190000,61880270,7480,7480,7480,7480,0
|
|
20240822,185900,61880270,7480,7480,7480,7480,0
|
|
20240822,185800,61880270,7480,7480,7480,7480,0
|
|
20240822,185700,61880270,7480,7480,7480,7480,0
|
|
20240822,185600,61880270,7480,7480,7480,7480,0
|
|
20240822,185500,61880270,7480,7480,7480,7480,0
|
|
20240822,185400,61880270,7480,7480,7480,7480,0
|
|
20240822,185300,61880270,7480,7480,7480,7480,0
|
|
20240822,185200,61880270,7480,7480,7480,7480,0
|
|
20240822,185100,61880270,7480,7480,7480,7480,0
|
|
20240822,185000,61880270,7480,7480,7480,7480,0
|
|
20240822,184900,61880270,7480,7480,7480,7480,0
|
|
20240822,184800,61880270,7480,7480,7480,7480,0
|
|
20240822,184700,61880270,7480,7480,7480,7480,0
|
|
20240822,184600,61880270,7480,7480,7480,7480,0
|
|
20240822,184500,61880270,7480,7480,7480,7480,0
|
|
20240822,184400,61880270,7480,7480,7480,7480,0
|
|
20240822,184300,61880270,7480,7480,7480,7480,184
|
|
20240822,184200,61880270,7480,7480,7480,7480,0
|
|
20240822,184100,61880270,7480,7480,7480,7480,0
|
|
20240822,184000,61880270,7480,7480,7480,7480,0
|
|
20240822,183900,61880270,7480,7480,7480,7480,0
|
|
20240822,183800,61880270,7480,7480,7480,7480,0
|
|
20240822,183700,61880270,7480,7480,7480,7480,0
|
|
20240822,183600,61880270,7480,7480,7480,7480,0
|
|
20240822,183500,61880270,7480,7480,7480,7480,0
|
|
20240822,183400,61880270,7480,7480,7480,7480,0
|
|
20240822,183300,61880270,7480,7480,7480,7480,0
|
|
20240822,183200,61880270,7480,7480,7480,7480,0
|
|
20240822,183100,61880270,7480,7480,7480,7480,0
|
|
20240822,183000,61880270,7480,7480,7480,7480,0
|
|
20240822,182900,61880270,7480,7480,7480,7480,0
|
|
20240822,182800,61880270,7480,7480,7480,7480,0
|
|
20240822,182700,61880270,7480,7480,7480,7480,0
|
|
20240822,182600,61880270,7480,7480,7480,7480,0
|
|
20240822,182500,61880270,7480,7480,7480,7480,0
|
|
20240822,182400,61880270,7480,7480,7480,7480,0
|
|
20240822,182300,61880270,7480,7480,7480,7480,0
|
|
20240822,182200,61880270,7480,7480,7480,7480,0
|
|
20240822,182100,61880270,7480,7480,7480,7480,0
|
|
20240822,182000,61880270,7480,7480,7480,7480,0
|
|
20240822,181900,61880270,7480,7480,7480,7480,0
|
|
20240822,181800,61880270,7480,7480,7480,7480,0
|
|
20240822,181700,61880270,7480,7480,7480,7480,0
|
|
20240822,181600,61880270,7480,7480,7480,7480,0
|
|
20240822,181500,61880270,7480,7480,7480,7480,0
|
|
20240822,181400,61880270,7480,7480,7480,7480,0
|
|
20240822,181300,61880270,7480,7480,7480,7480,184
|
|
20240822,181200,61880270,7480,7480,7480,7480,0
|
|
20240822,181100,61880270,7480,7480,7480,7480,0
|
|
20240822,181000,61880270,7480,7480,7480,7480,0
|
|
20240822,180900,61880270,7480,7480,7480,7480,0
|
|
20240822,180800,61880270,7480,7480,7480,7480,0
|
|
20240822,180700,61880270,7480,7480,7480,7480,0
|
|
20240822,180600,61880270,7480,7480,7480,7480,0
|
|
20240822,180500,61880270,7480,7480,7480,7480,0
|
|
20240822,180400,61880270,7480,7480,7480,7480,0
|
|
20240822,180300,61880270,7480,7480,7480,7480,0
|
|
20240822,180200,61880270,7480,7480,7480,7480,0
|
|
20240822,180100,61880270,7480,7480,7480,7480,0
|
|
20240822,180000,61880270,7480,7480,7480,7480,0
|
|
20240822,175900,61880270,7480,7480,7480,7480,0
|
|
20240822,175800,61880270,7480,7480,7480,7480,0
|
|
20240822,175700,61880270,7480,7480,7480,7480,0
|
|
20240822,175600,61880270,7480,7480,7480,7480,0
|
|
20240822,175500,61880270,7480,7480,7480,7480,0
|
|
20240822,175400,61880270,7480,7480,7480,7480,0
|
|
20240822,175300,61880270,7480,7480,7480,7480,0
|
|
20240822,175200,61880270,7480,7480,7480,7480,0
|
|
20240822,175100,61880270,7480,7480,7480,7480,0
|
|
20240822,175000,61880270,7480,7480,7480,7480,0
|
|
20240822,174900,61880270,7480,7480,7480,7480,0
|
|
20240822,174800,61880270,7480,7480,7480,7480,0
|
|
20240822,174700,61880270,7480,7480,7480,7480,0
|
|
20240822,174600,61880270,7480,7480,7480,7480,0
|
|
20240822,174500,61880270,7480,7480,7480,7480,0
|
|
20240822,174400,61880270,7480,7480,7480,7480,0
|
|
20240822,174300,61880270,7480,7480,7480,7480,184
|
|
20240822,174200,61880270,7480,7480,7480,7480,0
|
|
20240822,174100,61880270,7480,7480,7480,7480,0
|
|
20240822,174000,61880270,7480,7480,7480,7480,0
|
|
20240822,173900,61880270,7480,7480,7480,7480,0
|
|
20240822,173800,61880270,7480,7480,7480,7480,0
|
|
20240822,173700,61880270,7480,7480,7480,7480,0
|
|
20240822,173600,61880270,7480,7480,7480,7480,0
|
|
20240822,173500,61880270,7480,7480,7480,7480,0
|
|
20240822,173400,61880270,7480,7480,7480,7480,0
|
|
20240822,173300,61880270,7480,7480,7480,7480,0
|
|
20240822,173200,61880270,7480,7480,7480,7480,0
|
|
20240822,173100,61880270,7480,7480,7480,7480,0
|
|
20240822,173000,61880270,7480,7480,7480,7480,0
|
|
20240822,172900,61880270,7480,7480,7480,7480,0
|
|
20240822,172800,61880270,7480,7480,7480,7480,0
|
|
20240822,172700,61880270,7480,7480,7480,7480,0
|
|
20240822,172600,61880270,7480,7480,7480,7480,0
|
|
20240822,172500,61880270,7480,7480,7480,7480,0
|
|
20240822,172400,61880270,7480,7480,7480,7480,0
|
|
20240822,172300,61880270,7480,7480,7480,7480,0
|
|
20240822,172200,61880270,7480,7480,7480,7480,0
|
|
20240822,172100,61880270,7480,7480,7480,7480,0
|
|
20240822,172000,61880270,7480,7480,7480,7480,0
|
|
20240822,171900,61880270,7480,7480,7480,7480,0
|
|
20240822,171800,61880270,7480,7480,7480,7480,0
|
|
20240822,171700,61880270,7480,7480,7480,7480,0
|
|
20240822,171600,61880270,7480,7480,7480,7480,0
|
|
20240822,171500,61880270,7480,7480,7480,7480,0
|
|
20240822,171400,61880270,7480,7480,7480,7480,0
|
|
20240822,171300,61880270,7480,7480,7480,7480,184
|
|
20240822,171200,61880270,7480,7480,7480,7480,0
|
|
20240822,171100,61880270,7480,7480,7480,7480,0
|
|
20240822,171000,61880270,7480,7480,7480,7480,0
|
|
20240822,170900,61880270,7480,7480,7480,7480,0
|
|
20240822,170800,61880270,7480,7480,7480,7480,0
|
|
20240822,170700,61880270,7480,7480,7480,7480,0
|
|
20240822,170600,61880270,7480,7480,7480,7480,0
|
|
20240822,170500,61880270,7480,7480,7480,7480,0
|
|
20240822,170400,61880270,7480,7480,7480,7480,0
|
|
20240822,170300,61880270,7480,7480,7480,7480,0
|
|
20240822,170200,61880270,7480,7480,7480,7480,0
|
|
20240822,170100,61880270,7480,7480,7480,7480,0
|
|
20240822,170000,61880270,7480,7480,7480,7480,0
|
|
20240822,165900,61880270,7480,7480,7480,7480,0
|
|
20240822,165800,61880270,7480,7480,7480,7480,0
|
|
20240822,165700,61880270,7480,7480,7480,7480,0
|
|
20240822,165600,61880270,7480,7480,7480,7480,0
|
|
20240822,165500,61880270,7480,7480,7480,7480,0
|
|
20240822,165400,61880270,7480,7480,7480,7480,0
|
|
20240822,165300,61880270,7480,7480,7480,7480,0
|
|
20240822,165200,61880270,7480,7480,7480,7480,0
|
|
20240822,165100,61880270,7480,7480,7480,7480,0
|
|
20240822,165000,61880270,7480,7480,7480,7480,0
|
|
20240822,164900,61880270,7480,7480,7480,7480,0
|
|
20240822,164800,61880270,7480,7480,7480,7480,0
|
|
20240822,164700,61880270,7480,7480,7480,7480,0
|
|
20240822,164600,61880270,7480,7480,7480,7480,0
|
|
20240822,164500,61880270,7480,7480,7480,7480,0
|
|
20240822,164400,61880270,7480,7480,7480,7480,0
|
|
20240822,164300,61880270,7480,7480,7480,7480,184
|
|
20240822,164200,61880270,7480,7480,7480,7480,0
|
|
20240822,164100,61880270,7480,7480,7480,7480,0
|
|
20240822,164000,61880270,7480,7480,7480,7480,0
|
|
20240822,163900,61880270,7480,7480,7480,7480,0
|
|
20240822,163800,61880270,7480,7480,7480,7480,0
|
|
20240822,163700,61880270,7480,7480,7480,7480,0
|
|
20240822,163600,61880270,7480,7480,7480,7480,0
|
|
20240822,163500,61880270,7480,7480,7480,7480,0
|
|
20240822,163400,61880270,7480,7480,7480,7480,0
|
|
20240822,163300,61880270,7480,7480,7480,7480,0
|
|
20240822,163200,61880270,7480,7480,7480,7480,0
|
|
20240822,163100,61880270,7480,7480,7480,7480,0
|
|
20240822,163000,61880270,7480,7480,7480,7480,0
|
|
20240822,162900,61880270,7480,7480,7480,7480,0
|
|
20240822,162800,61880270,7480,7480,7480,7480,0
|
|
20240822,162700,61880270,7480,7480,7480,7480,0
|
|
20240822,162600,61880270,7480,7480,7480,7480,0
|
|
20240822,162500,61880270,7480,7480,7480,7480,0
|
|
20240822,162400,61880270,7480,7480,7480,7480,0
|
|
20240822,162300,61880270,7480,7480,7480,7480,0
|
|
20240822,162200,61880270,7480,7480,7480,7480,0
|
|
20240822,162100,61880270,7480,7480,7480,7480,0
|
|
20240822,162000,61880270,7480,7480,7480,7480,0
|
|
20240822,161900,61880270,7480,7480,7480,7480,0
|
|
20240822,161800,61880270,7480,7480,7480,7480,0
|
|
20240822,161700,61880270,7480,7480,7480,7480,0
|
|
20240822,161600,61880270,7480,7480,7480,7480,0
|
|
20240822,161500,61880270,7480,7480,7480,7480,0
|
|
20240822,161400,61880270,7480,7480,7480,7480,0
|
|
20240822,161300,61880270,7480,7480,7480,7480,184
|
|
20240822,161200,61880270,7480,7480,7480,7480,0
|
|
20240822,161100,61880270,7480,7480,7480,7480,0
|
|
20240822,161000,61880270,7480,7480,7480,7480,0
|
|
20240822,160900,61880270,7480,7480,7480,7480,0
|
|
20240822,160800,61880270,7480,7480,7480,7480,0
|
|
20240822,160700,61880270,7480,7480,7480,7480,0
|
|
20240822,160600,61880270,7480,7480,7480,7480,0
|
|
20240822,160500,61880270,7480,7480,7480,7480,0
|
|
20240822,160400,61880270,7480,7480,7480,7480,0
|
|
20240822,160300,61880270,7480,7480,7480,7480,0
|
|
20240822,160200,61880270,7480,7480,7480,7480,0
|
|
20240822,160100,61880270,7480,7480,7480,7480,0
|
|
20240822,160000,61880270,7480,7480,7480,7480,0
|
|
20240822,155900,61880270,7480,7480,7480,7480,0
|
|
20240822,155800,61880270,7480,7480,7480,7480,0
|
|
20240822,155700,61880270,7480,7480,7480,7480,0
|
|
20240822,155600,61880270,7480,7480,7480,7480,0
|
|
20240822,155500,61880270,7480,7480,7480,7480,0
|
|
20240822,155400,61880270,7480,7480,7480,7480,0
|
|
20240822,155300,61880270,7480,7480,7480,7480,0
|
|
20240822,155200,61880270,7480,7480,7480,7480,0
|
|
20240822,155100,61880270,7480,7480,7480,7480,0
|
|
20240822,155000,61880270,7480,7480,7480,7480,0
|
|
20240822,154900,61880270,7480,7480,7480,7480,0
|
|
20240822,154800,61880270,7480,7480,7480,7480,0
|
|
20240822,154700,61880270,7480,7480,7480,7480,0
|
|
20240822,154600,61880270,7480,7480,7480,7480,0
|
|
20240822,154500,61880270,7480,7480,7480,7480,0
|
|
20240822,154400,61880270,7480,7480,7480,7480,0
|
|
20240822,154300,61880270,7480,7480,7480,7480,184
|
|
20240822,154200,61880270,7480,7480,7480,7480,0
|
|
20240822,154100,61880270,7480,7480,7480,7480,0
|
|
20240822,154000,61880270,7480,7480,7480,7480,0
|
|
20240822,153900,61880270,7480,7480,7480,7480,0
|
|
20240822,153800,61880270,7480,7480,7480,7480,0
|
|
20240822,153700,61880270,7480,7480,7480,7480,0
|
|
20240822,153600,61880270,7480,7480,7480,7480,0
|
|
20240822,153500,61880270,7480,7480,7480,7480,0
|
|
20240822,153400,61880270,7480,7480,7480,7480,0
|
|
20240822,153300,61880270,7480,7480,7480,7480,0
|
|
20240822,153200,61880270,7480,7480,7480,7480,0
|
|
20240822,153100,61880270,7480,7480,7480,7480,0
|
|
20240822,153000,61880270,7480,7480,7480,7480,184
|
|
20240822,152900,60503950,7470,7470,7470,7470,0
|
|
20240822,152800,60503950,7470,7470,7470,7470,0
|
|
20240822,152700,60503950,7470,7470,7470,7470,0
|
|
20240822,152600,60503950,7470,7470,7470,7470,0
|
|
20240822,152500,60503950,7470,7470,7470,7470,0
|
|
20240822,152400,60503950,7470,7470,7470,7470,0
|
|
20240822,152300,60503950,7470,7470,7470,7470,0
|
|
20240822,152200,60503950,7470,7470,7470,7470,0
|
|
20240822,152100,60503950,7470,7470,7470,7470,0
|
|
20240822,152000,60503950,7470,7470,7470,7470,0
|
|
20240822,151900,60503950,7470,7470,7470,7470,0
|
|
20240822,151800,60503950,7470,7470,7470,7470,17
|
|
20240822,151700,60376960,7460,7460,7460,7460,0
|
|
20240822,151600,60376960,7460,7460,7460,7460,0
|
|
20240822,151500,60376960,7460,7460,7460,7460,0
|
|
20240822,151400,60376960,7460,7470,7470,7460,511
|
|
20240822,151300,56564410,7470,7470,7470,7470,0
|
|
20240822,151200,56564410,7470,7470,7470,7470,0
|
|
20240822,151100,56564410,7470,7470,7470,7470,0
|
|
20240822,151000,56564410,7470,7470,7470,7470,0
|
|
20240822,150900,56564410,7470,7500,7500,7470,423
|
|
20240822,150800,53399440,7500,7500,7500,7500,0
|
|
20240822,150700,53399440,7500,7500,7500,7500,0
|
|
20240822,150600,53399440,7500,7500,7500,7500,0
|
|
20240822,150500,53399440,7500,7510,7510,7500,500
|
|
20240822,150400,49649270,7510,7510,7510,7510,0
|
|
20240822,150300,49649270,7510,7510,7510,7510,0
|
|
20240822,150200,49649270,7510,7510,7510,7510,0
|
|
20240822,150100,49649270,7510,7510,7510,7510,0
|
|
20240822,150000,49649270,7510,7510,7510,7510,0
|
|
20240822,145900,49649270,7510,7510,7510,7510,0
|
|
20240822,145800,49649270,7510,7510,7510,7510,0
|
|
20240822,145700,49649270,7510,7510,7510,7510,0
|
|
20240822,145600,49649270,7510,7510,7510,7490,922
|
|
20240822,145500,42731340,7510,7510,7510,7510,12
|
|
20240822,145400,42641220,7520,7520,7520,7520,128
|
|
20240822,145300,41678660,7560,7560,7560,7560,0
|
|
20240822,145200,41678660,7560,7560,7560,7560,0
|
|
20240822,145100,41678660,7560,7560,7560,7560,0
|
|
20240822,145000,41678660,7560,7560,7560,7560,0
|
|
20240822,144900,41678660,7560,7560,7560,7560,0
|
|
20240822,144800,41678660,7560,7560,7560,7560,0
|
|
20240822,144700,41678660,7560,7560,7560,7560,0
|
|
20240822,144600,41678660,7560,7560,7560,7560,0
|
|
20240822,144500,41678660,7560,7560,7560,7560,0
|
|
20240822,144400,41678660,7560,7560,7560,7560,0
|
|
20240822,144300,41678660,7560,7560,7560,7560,0
|
|
20240822,144200,41678660,7560,7560,7560,7560,2
|
|
20240822,144100,41663540,7560,7560,7560,7560,0
|
|
20240822,144000,41663540,7560,7560,7560,7560,0
|
|
20240822,143900,41663540,7560,7560,7560,7560,0
|
|
20240822,143800,41663540,7560,7560,7560,7560,0
|
|
20240822,143700,41663540,7560,7560,7560,7560,1
|
|
20240822,143600,41655980,7520,7520,7520,7520,0
|
|
20240822,143500,41655980,7520,7550,7550,7520,347
|
|
20240822,143400,39045430,7560,7560,7560,7560,7
|
|
20240822,143300,38992510,7560,7560,7560,7560,0
|
|
20240822,143200,38992510,7560,7560,7560,7560,0
|
|
20240822,143100,38992510,7560,7560,7560,7560,0
|
|
20240822,143000,38992510,7560,7560,7560,7560,0
|
|
20240822,142900,38992510,7560,7560,7560,7560,0
|
|
20240822,142800,38992510,7560,7560,7560,7560,0
|
|
20240822,142700,38992510,7560,7560,7560,7560,1
|
|
20240822,142600,38984950,7550,7550,7550,7550,0
|
|
20240822,142500,38984950,7550,7550,7550,7550,0
|
|
20240822,142400,38984950,7550,7550,7550,7550,0
|
|
20240822,142300,38984950,7550,7550,7550,7550,6
|
|
20240822,142200,38939650,7550,7550,7550,7550,0
|
|
20240822,142100,38939650,7550,7550,7550,7550,4
|
|
20240822,142000,38909450,7550,7550,7550,7550,0
|
|
20240822,141900,38909450,7550,7550,7550,7550,0
|
|
20240822,141800,38909450,7550,7550,7550,7550,75
|
|
20240822,141700,38343200,7560,7560,7560,7560,0
|
|
20240822,141600,38343200,7560,7560,7560,7560,0
|
|
20240822,141500,38343200,7560,7560,7560,7560,0
|
|
20240822,141400,38343200,7560,7560,7560,7560,0
|
|
20240822,141300,38343200,7560,7560,7560,7560,0
|
|
20240822,141200,38343200,7560,7560,7560,7560,0
|
|
20240822,141100,38343200,7560,7560,7560,7560,0
|
|
20240822,141000,38343200,7560,7560,7560,7560,0
|
|
20240822,140900,38343200,7560,7560,7560,7560,0
|
|
20240822,140800,38343200,7560,7560,7560,7560,0
|
|
20240822,140700,38343200,7560,7560,7560,7560,0
|
|
20240822,140600,38343200,7560,7560,7560,7560,76
|
|
20240822,140500,37768640,7570,7570,7570,7570,0
|
|
20240822,140400,37768640,7570,7570,7570,7570,0
|
|
20240822,140300,37768640,7570,7570,7570,7570,0
|
|
20240822,140200,37768640,7570,7570,7570,7570,0
|
|
20240822,140100,37768640,7570,7570,7570,7570,0
|
|
20240822,140000,37768640,7570,7570,7570,7570,15
|
|
20240822,135900,37655090,7570,7570,7570,7570,0
|
|
20240822,135800,37655090,7570,7570,7570,7570,0
|
|
20240822,135700,37655090,7570,7570,7570,7570,0
|
|
20240822,135600,37655090,7570,7570,7570,7570,0
|
|
20240822,135500,37655090,7570,7570,7570,7570,0
|
|
20240822,135400,37655090,7570,7570,7570,7570,0
|
|
20240822,135300,37655090,7570,7570,7570,7570,0
|
|
20240822,135200,37655090,7570,7570,7570,7570,0
|
|
20240822,135100,37655090,7570,7570,7570,7570,0
|
|
20240822,135000,37655090,7570,7570,7570,7570,0
|
|
20240822,134900,37655090,7570,7570,7570,7570,0
|
|
20240822,134800,37655090,7570,7570,7570,7570,0
|
|
20240822,134700,37655090,7570,7570,7570,7570,0
|
|
20240822,134600,37655090,7570,7570,7570,7570,0
|
|
20240822,134500,37655090,7570,7570,7570,7570,0
|
|
20240822,134400,37655090,7570,7570,7570,7570,0
|
|
20240822,134300,37655090,7570,7570,7570,7570,0
|
|
20240822,134200,37655090,7570,7570,7570,7570,0
|
|
20240822,134100,37655090,7570,7570,7570,7570,0
|
|
20240822,134000,37655090,7570,7570,7570,7570,0
|
|
20240822,133900,37655090,7570,7570,7570,7570,0
|
|
20240822,133800,37655090,7570,7570,7570,7570,0
|
|
20240822,133700,37655090,7570,7570,7570,7570,0
|
|
20240822,133600,37655090,7570,7570,7570,7570,0
|
|
20240822,133500,37655090,7570,7570,7570,7570,0
|
|
20240822,133400,37655090,7570,7570,7570,7570,104
|
|
20240822,133300,36867810,7580,7580,7580,7580,0
|
|
20240822,133200,36867810,7580,7580,7580,7580,10
|
|
20240822,133100,36792010,7570,7570,7570,7570,0
|
|
20240822,133000,36792010,7570,7570,7570,7570,0
|
|
20240822,132900,36792010,7570,7570,7570,7570,0
|
|
20240822,132800,36792010,7570,7570,7570,7570,0
|
|
20240822,132700,36792010,7570,7570,7570,7570,0
|
|
20240822,132600,36792010,7570,7570,7570,7570,0
|
|
20240822,132500,36792010,7570,7570,7570,7570,0
|
|
20240822,132400,36792010,7570,7570,7570,7570,0
|
|
20240822,132300,36792010,7570,7570,7570,7570,175
|
|
20240822,132200,35467260,7570,7570,7570,7570,0
|
|
20240822,132100,35467260,7570,7570,7570,7570,0
|
|
20240822,132000,35467260,7570,7570,7570,7570,0
|
|
20240822,131900,35467260,7570,7570,7570,7570,0
|
|
20240822,131800,35467260,7570,7570,7570,7570,0
|
|
20240822,131700,35467260,7570,7570,7570,7570,0
|
|
20240822,131600,35467260,7570,7570,7570,7570,0
|
|
20240822,131500,35467260,7570,7570,7570,7570,0
|
|
20240822,131400,35467260,7570,7570,7570,7570,0
|
|
20240822,131300,35467260,7570,7570,7570,7570,0
|
|
20240822,131200,35467260,7570,7570,7570,7570,0
|
|
20240822,131100,35467260,7570,7570,7570,7570,0
|
|
20240822,131000,35467260,7570,7570,7570,7570,0
|
|
20240822,130900,35467260,7570,7570,7570,7570,0
|
|
20240822,130800,35467260,7570,7570,7570,7570,0
|
|
20240822,130700,35467260,7570,7570,7570,7570,0
|
|
20240822,130600,35467260,7570,7570,7570,7570,0
|
|
20240822,130500,35467260,7570,7570,7570,7570,0
|
|
20240822,130400,35467260,7570,7570,7570,7570,1
|
|
20240822,130300,35459690,7540,7540,7540,7540,0
|
|
20240822,130200,35459690,7540,7540,7540,7540,0
|
|
20240822,130100,35459690,7540,7540,7540,7540,0
|
|
20240822,130000,35459690,7540,7540,7540,7540,0
|
|
20240822,125900,35459690,7540,7540,7540,7540,0
|
|
20240822,125800,35459690,7540,7540,7540,7540,0
|
|
20240822,125700,35459690,7540,7540,7540,7540,0
|
|
20240822,125600,35459690,7540,7540,7540,7540,38
|
|
20240822,125500,35173170,7570,7570,7570,7570,50
|
|
20240822,125400,34794670,7570,7570,7570,7570,0
|
|
20240822,125300,34794670,7570,7570,7570,7570,0
|
|
20240822,125200,34794670,7570,7570,7570,7570,0
|
|
20240822,125100,34794670,7570,7570,7570,7570,0
|
|
20240822,125000,34794670,7570,7570,7570,7570,0
|
|
20240822,124900,34794670,7570,7570,7570,7570,0
|
|
20240822,124800,34794670,7570,7570,7570,7570,0
|
|
20240822,124700,34794670,7570,7570,7570,7570,0
|
|
20240822,124600,34794670,7570,7570,7570,7570,0
|
|
20240822,124500,34794670,7570,7570,7570,7570,0
|
|
20240822,124400,34794670,7570,7540,7570,7530,16
|
|
20240822,124300,34673910,7570,7570,7570,7570,0
|
|
20240822,124200,34673910,7570,7570,7570,7570,0
|
|
20240822,124100,34673910,7570,7570,7570,7570,0
|
|
20240822,124000,34673910,7570,7570,7570,7570,0
|
|
20240822,123900,34673910,7570,7570,7570,7570,0
|
|
20240822,123800,34673910,7570,7570,7570,7570,0
|
|
20240822,123700,34673910,7570,7570,7570,7570,0
|
|
20240822,123600,34673910,7570,7570,7570,7570,0
|
|
20240822,123500,34673910,7570,7570,7570,7570,0
|
|
20240822,123400,34673910,7570,7570,7570,7570,0
|
|
20240822,123300,34673910,7570,7570,7570,7570,0
|
|
20240822,123200,34673910,7570,7570,7570,7570,0
|
|
20240822,123100,34673910,7570,7570,7570,7570,0
|
|
20240822,123000,34673910,7570,7570,7570,7570,0
|
|
20240822,122900,34673910,7570,7570,7570,7570,0
|
|
20240822,122800,34673910,7570,7570,7570,7570,0
|
|
20240822,122700,34673910,7570,7570,7570,7570,0
|
|
20240822,122600,34673910,7570,7570,7570,7570,0
|
|
20240822,122500,34673910,7570,7570,7570,7570,3
|
|
20240822,122400,34651200,7570,7570,7570,7570,0
|
|
20240822,122300,34651200,7570,7570,7570,7570,0
|
|
20240822,122200,34651200,7570,7570,7570,7570,0
|
|
20240822,122100,34651200,7570,7570,7570,7570,0
|
|
20240822,122000,34651200,7570,7570,7570,7570,0
|
|
20240822,121900,34651200,7570,7570,7570,7570,1
|
|
20240822,121800,34643630,7530,7530,7530,7530,0
|
|
20240822,121700,34643630,7530,7530,7530,7530,0
|
|
20240822,121600,34643630,7530,7530,7530,7530,0
|
|
20240822,121500,34643630,7530,7530,7530,7530,0
|
|
20240822,121400,34643630,7530,7530,7530,7530,0
|
|
20240822,121300,34643630,7530,7530,7530,7530,0
|
|
20240822,121200,34643630,7530,7530,7530,7530,0
|
|
20240822,121100,34643630,7530,7530,7530,7530,50
|
|
20240822,121000,34267130,7540,7540,7540,7540,0
|
|
20240822,120900,34267130,7540,7540,7540,7540,318
|
|
20240822,120800,31869410,7550,7550,7550,7550,0
|
|
20240822,120700,31869410,7550,7550,7550,7550,0
|
|
20240822,120600,31869410,7550,7550,7550,7550,0
|
|
20240822,120500,31869410,7550,7550,7550,7550,0
|
|
20240822,120400,31869410,7550,7550,7550,7550,0
|
|
20240822,120300,31869410,7550,7550,7550,7550,1
|
|
20240822,120200,31861860,7540,7540,7540,7540,0
|
|
20240822,120100,31861860,7540,7540,7540,7540,0
|
|
20240822,120000,31861860,7540,7540,7540,7540,0
|
|
20240822,115900,31861860,7540,7540,7540,7540,0
|
|
20240822,115800,31861860,7540,7540,7540,7540,0
|
|
20240822,115700,31861860,7540,7540,7540,7540,0
|
|
20240822,115600,31861860,7540,7550,7550,7540,123
|
|
20240822,115500,30933510,7550,7550,7550,7550,0
|
|
20240822,115400,30933510,7550,7550,7550,7550,0
|
|
20240822,115300,30933510,7550,7550,7550,7550,0
|
|
20240822,115200,30933510,7550,7550,7550,7550,0
|
|
20240822,115100,30933510,7550,7550,7550,7550,0
|
|
20240822,115000,30933510,7550,7550,7550,7550,0
|
|
20240822,114900,30933510,7550,7550,7550,7550,0
|
|
20240822,114800,30933510,7550,7550,7550,7550,0
|
|
20240822,114700,30933510,7550,7550,7550,7550,0
|
|
20240822,114600,30933510,7550,7550,7550,7550,0
|
|
20240822,114500,30933510,7550,7550,7550,7550,0
|
|
20240822,114400,30933510,7550,7550,7550,7550,0
|
|
20240822,114300,30933510,7550,7550,7550,7550,0
|
|
20240822,114200,30933510,7550,7550,7550,7550,0
|
|
20240822,114100,30933510,7550,7550,7550,7550,0
|
|
20240822,114000,30933510,7550,7550,7550,7550,0
|
|
20240822,113900,30933510,7550,7550,7550,7550,0
|
|
20240822,113800,30933510,7550,7550,7550,7550,0
|
|
20240822,113700,30933510,7550,7550,7550,7550,0
|
|
20240822,113600,30933510,7550,7570,7570,7550,35
|
|
20240822,113500,30668620,7560,7560,7560,7560,0
|
|
20240822,113400,30668620,7560,7560,7560,7560,0
|
|
20240822,113300,30668620,7560,7560,7560,7560,0
|
|
20240822,113200,30668620,7560,7560,7560,7560,0
|
|
20240822,113100,30668620,7560,7560,7560,7560,0
|
|
20240822,113000,30668620,7560,7560,7560,7560,0
|
|
20240822,112900,30668620,7560,7560,7560,7560,0
|
|
20240822,112800,30668620,7560,7560,7560,7560,0
|
|
20240822,112700,30668620,7560,7560,7560,7560,0
|
|
20240822,112600,30668620,7560,7560,7560,7560,0
|
|
20240822,112500,30668620,7560,7560,7560,7560,0
|
|
20240822,112400,30668620,7560,7560,7560,7560,0
|
|
20240822,112300,30668620,7560,7560,7560,7560,0
|
|
20240822,112200,30668620,7560,7560,7560,7560,0
|
|
20240822,112100,30668620,7560,7560,7560,7560,0
|
|
20240822,112000,30668620,7560,7560,7560,7560,2
|
|
20240822,111900,30653500,7580,7580,7580,7580,0
|
|
20240822,111800,30653500,7580,7580,7580,7580,0
|
|
20240822,111700,30653500,7580,7580,7580,7580,0
|
|
20240822,111600,30653500,7580,7580,7580,7580,2
|
|
20240822,111500,30638340,7540,7540,7540,7540,0
|
|
20240822,111400,30638340,7540,7540,7540,7540,0
|
|
20240822,111300,30638340,7540,7540,7540,7540,0
|
|
20240822,111200,30638340,7540,7540,7540,7540,0
|
|
20240822,111100,30638340,7540,7540,7540,7540,0
|
|
20240822,111000,30638340,7540,7540,7540,7540,0
|
|
20240822,110900,30638340,7540,7540,7540,7540,0
|
|
20240822,110800,30638340,7540,7540,7540,7540,0
|
|
20240822,110700,30638340,7540,7540,7540,7540,0
|
|
20240822,110600,30638340,7540,7540,7540,7540,0
|
|
20240822,110500,30638340,7540,7540,7540,7540,0
|
|
20240822,110400,30638340,7540,7540,7540,7540,0
|
|
20240822,110300,30638340,7540,7540,7540,7540,0
|
|
20240822,110200,30638340,7540,7540,7540,7540,0
|
|
20240822,110100,30638340,7540,7540,7540,7540,29
|
|
20240822,110000,30419680,7530,7530,7530,7530,0
|
|
20240822,105900,30419680,7530,7530,7530,7530,0
|
|
20240822,105800,30419680,7530,7530,7530,7530,0
|
|
20240822,105700,30419680,7530,7540,7540,7530,16
|
|
20240822,105600,30299190,7580,7580,7580,7580,0
|
|
20240822,105500,30299190,7580,7580,7580,7580,0
|
|
20240822,105400,30299190,7580,7580,7580,7580,0
|
|
20240822,105300,30299190,7580,7580,7580,7580,0
|
|
20240822,105200,30299190,7580,7580,7580,7580,63
|
|
20240822,105100,29821650,7580,7580,7580,7580,0
|
|
20240822,105000,29821650,7580,7580,7580,7580,0
|
|
20240822,104900,29821650,7580,7580,7580,7580,0
|
|
20240822,104800,29821650,7580,7580,7580,7580,0
|
|
20240822,104700,29821650,7580,7580,7580,7580,0
|
|
20240822,104600,29821650,7580,7580,7580,7580,0
|
|
20240822,104500,29821650,7580,7580,7580,7580,0
|
|
20240822,104400,29821650,7580,7580,7580,7580,0
|
|
20240822,104300,29821650,7580,7580,7580,7580,0
|
|
20240822,104200,29821650,7580,7580,7580,7580,0
|
|
20240822,104100,29821650,7580,7580,7580,7580,0
|
|
20240822,104000,29821650,7580,7580,7580,7580,1
|
|
20240822,103900,29814070,7570,7570,7570,7570,0
|
|
20240822,103800,29814070,7570,7570,7570,7570,0
|
|
20240822,103700,29814070,7570,7570,7570,7570,0
|
|
20240822,103600,29814070,7570,7570,7570,7570,0
|
|
20240822,103500,29814070,7570,7570,7570,7570,0
|
|
20240822,103400,29814070,7570,7570,7570,7570,16
|
|
20240822,103300,29692950,7580,7580,7580,7580,0
|
|
20240822,103200,29692950,7580,7580,7580,7580,0
|
|
20240822,103100,29692950,7580,7580,7580,7580,0
|
|
20240822,103000,29692950,7580,7580,7580,7580,0
|
|
20240822,102900,29692950,7580,7580,7580,7580,0
|
|
20240822,102800,29692950,7580,7580,7580,7580,0
|
|
20240822,102700,29692950,7580,7580,7580,7580,0
|
|
20240822,102600,29692950,7580,7580,7580,7580,1
|
|
20240822,102500,29685370,7530,7530,7530,7530,0
|
|
20240822,102400,29685370,7530,7540,7550,7530,1105
|
|
20240822,102300,21360330,7530,7530,7530,7530,0
|
|
20240822,102200,21360330,7530,7530,7530,7530,196
|
|
20240822,102100,19884450,7530,7530,7530,7530,123
|
|
20240822,102000,18958260,7530,7550,7550,7530,66
|
|
20240822,101900,18460670,7550,7550,7550,7550,0
|
|
20240822,101800,18460670,7550,7550,7550,7550,0
|
|
20240822,101700,18460670,7550,7550,7550,7550,0
|
|
20240822,101600,18460670,7550,7550,7550,7550,1
|
|
20240822,101500,18453120,7540,7550,7550,7540,36
|
|
20240822,101400,18181340,7550,7550,7550,7550,0
|
|
20240822,101300,18181340,7550,7550,7550,7550,1
|
|
20240822,101200,18173790,7600,7600,7600,7600,0
|
|
20240822,101100,18173790,7600,7600,7600,7600,0
|
|
20240822,101000,18173790,7600,7600,7600,7600,0
|
|
20240822,100900,18173790,7600,7600,7600,7600,0
|
|
20240822,100800,18173790,7600,7600,7600,7600,0
|
|
20240822,100700,18173790,7600,7600,7600,7600,0
|
|
20240822,100600,18173790,7600,7600,7600,7600,0
|
|
20240822,100500,18173790,7600,7600,7600,7600,0
|
|
20240822,100400,18173790,7600,7600,7600,7600,10
|
|
20240822,100300,18097790,7600,7600,7600,7600,1
|
|
20240822,100200,18090190,7560,7560,7560,7560,0
|
|
20240822,100100,18090190,7560,7570,7570,7560,443
|
|
20240822,100000,14739740,7600,7600,7600,7600,0
|
|
20240822,095900,14739740,7600,7600,7600,7600,0
|
|
20240822,095800,14739740,7600,7600,7600,7600,15
|
|
20240822,095700,14625740,7600,7600,7600,7600,0
|
|
20240822,095600,14625740,7600,7600,7600,7600,0
|
|
20240822,095500,14625740,7600,7600,7600,7600,0
|
|
20240822,095400,14625740,7600,7600,7600,7600,0
|
|
20240822,095300,14625740,7600,7600,7600,7600,0
|
|
20240822,095200,14625740,7600,7600,7600,7600,1
|
|
20240822,095100,14618140,7530,7530,7530,7530,0
|
|
20240822,095000,14618140,7530,7530,7530,7530,0
|
|
20240822,094900,14618140,7530,7530,7530,7530,0
|
|
20240822,094800,14618140,7530,7530,7530,7530,0
|
|
20240822,094700,14618140,7530,7530,7530,7530,78
|
|
20240822,094600,14030800,7520,7520,7520,7520,0
|
|
20240822,094500,14030800,7520,7520,7520,7520,0
|
|
20240822,094400,14030800,7520,7520,7520,7520,0
|
|
20240822,094300,14030800,7520,7520,7520,7520,0
|
|
20240822,094200,14030800,7520,7520,7520,7520,0
|
|
20240822,094100,14030800,7520,7520,7520,7520,0
|
|
20240822,094000,14030800,7520,7530,7530,7520,207
|
|
20240822,093900,12472840,7500,7590,7590,7500,300
|
|
20240822,093800,10211070,7590,7590,7590,7590,0
|
|
20240822,093700,10211070,7590,7590,7590,7590,0
|
|
20240822,093600,10211070,7590,7590,7590,7590,0
|
|
20240822,093500,10211070,7590,7600,7600,7590,150
|
|
20240822,093400,9072020,7590,7620,7620,7590,40
|
|
20240822,093300,8768120,7620,7660,7660,7620,51
|
|
20240822,093200,8378280,7670,7670,7670,7670,40
|
|
20240822,093100,8071480,7670,7670,7670,7670,0
|
|
20240822,093000,8071480,7670,7670,7670,7670,0
|
|
20240822,092900,8071480,7670,7670,7670,7670,0
|
|
20240822,092800,8071480,7670,7670,7670,7670,0
|
|
20240822,092700,8071480,7670,7670,7670,7670,0
|
|
20240822,092600,8071480,7670,7670,7670,7670,19
|
|
20240822,092500,7925750,7680,7680,7680,7680,1
|
|
20240822,092400,7918070,7690,7690,7690,7690,1
|
|
20240822,092300,7910380,7700,7700,7700,7700,14
|
|
20240822,092200,7802580,7770,7770,7770,7770,0
|
|
20240822,092100,7802580,7770,7770,7770,7770,38
|
|
20240822,092000,7507320,7770,7760,7770,7760,360
|
|
20240822,091900,4710210,7760,7760,7760,7760,0
|
|
20240822,091800,4710210,7760,7760,7760,7760,10
|
|
20240822,091700,4632610,7790,7790,7790,7790,0
|
|
20240822,091600,4632610,7790,7790,7790,7790,0
|
|
20240822,091500,4632610,7790,7790,7790,7790,0
|
|
20240822,091400,4632610,7790,7790,7790,7790,0
|
|
20240822,091300,4632610,7790,7790,7790,7790,0
|
|
20240822,091200,4632610,7790,7790,7790,7790,0
|
|
20240822,091100,4632610,7790,7790,7790,7790,0
|
|
20240822,091000,4632610,7790,7790,7790,7790,0
|
|
20240822,090900,4632610,7790,7790,7790,7790,0
|
|
20240822,090800,4632610,7790,7790,7790,7790,3
|
|
20240822,090700,4609240,7800,7800,7800,7800,0
|
|
20240822,090600,4609240,7800,7780,7800,7780,60
|
|
20240822,090500,4142280,7820,7820,7820,7820,0
|
|
20240822,090400,4142280,7820,7600,7820,7600,503
|
|
20240822,090300,220680,7600,7600,7600,7600,25
|
|
20240822,090200,30680,7670,7670,7670,7670,0
|
|
20240822,090100,30680,7670,7670,7670,7670,0
|
|
20240822,090000,30680,7670,7670,7670,7670,4
|