671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200800,201659520,6400,6400,6400,6400,659
|
|
20240823,200700,201659520,6400,6400,6400,6400,0
|
|
20240823,200600,201659520,6400,6400,6400,6400,0
|
|
20240823,200500,201659520,6400,6400,6400,6400,0
|
|
20240823,200400,201659520,6400,6400,6400,6400,0
|
|
20240823,200300,201659520,6400,6400,6400,6400,0
|
|
20240823,200200,201659520,6400,6400,6400,6400,0
|
|
20240823,200100,201659520,6400,6400,6400,6400,0
|
|
20240823,200000,201659520,6400,6400,6400,6400,0
|
|
20240823,195900,201659520,6400,6400,6400,6400,0
|
|
20240823,195800,201659520,6400,6400,6400,6400,0
|
|
20240823,195700,201659520,6400,6400,6400,6400,0
|
|
20240823,195600,201659520,6400,6400,6400,6400,0
|
|
20240823,195500,201659520,6400,6400,6400,6400,0
|
|
20240823,195400,201659520,6400,6400,6400,6400,0
|
|
20240823,195300,201659520,6400,6400,6400,6400,0
|
|
20240823,195200,201659520,6400,6400,6400,6400,0
|
|
20240823,195100,201659520,6400,6400,6400,6400,0
|
|
20240823,195000,201659520,6400,6400,6400,6400,0
|
|
20240823,194900,201659520,6400,6400,6400,6400,0
|
|
20240823,194800,201659520,6400,6400,6400,6400,0
|
|
20240823,194700,201659520,6400,6400,6400,6400,0
|
|
20240823,194600,201659520,6400,6400,6400,6400,0
|
|
20240823,194500,201659520,6400,6400,6400,6400,0
|
|
20240823,194400,201659520,6400,6400,6400,6400,0
|
|
20240823,194300,201659520,6400,6400,6400,6400,0
|
|
20240823,194200,201659520,6400,6400,6400,6400,0
|
|
20240823,194100,201659520,6400,6400,6400,6400,0
|
|
20240823,194000,201659520,6400,6400,6400,6400,0
|
|
20240823,193900,201659520,6400,6400,6400,6400,0
|
|
20240823,193800,201659520,6400,6400,6400,6400,659
|
|
20240823,193700,201659520,6400,6400,6400,6400,0
|
|
20240823,193600,201659520,6400,6400,6400,6400,0
|
|
20240823,193500,201659520,6400,6400,6400,6400,0
|
|
20240823,193400,201659520,6400,6400,6400,6400,0
|
|
20240823,193300,201659520,6400,6400,6400,6400,0
|
|
20240823,193200,201659520,6400,6400,6400,6400,0
|
|
20240823,193100,201659520,6400,6400,6400,6400,0
|
|
20240823,193000,201659520,6400,6400,6400,6400,0
|
|
20240823,192900,201659520,6400,6400,6400,6400,0
|
|
20240823,192800,201659520,6400,6400,6400,6400,0
|
|
20240823,192700,201659520,6400,6400,6400,6400,0
|
|
20240823,192600,201659520,6400,6400,6400,6400,0
|
|
20240823,192500,201659520,6400,6400,6400,6400,0
|
|
20240823,192400,201659520,6400,6400,6400,6400,0
|
|
20240823,192300,201659520,6400,6400,6400,6400,0
|
|
20240823,192200,201659520,6400,6400,6400,6400,0
|
|
20240823,192100,201659520,6400,6400,6400,6400,0
|
|
20240823,192000,201659520,6400,6400,6400,6400,0
|
|
20240823,191900,201659520,6400,6400,6400,6400,0
|
|
20240823,191800,201659520,6400,6400,6400,6400,0
|
|
20240823,191700,201659520,6400,6400,6400,6400,0
|
|
20240823,191600,201659520,6400,6400,6400,6400,0
|
|
20240823,191500,201659520,6400,6400,6400,6400,0
|
|
20240823,191400,201659520,6400,6400,6400,6400,0
|
|
20240823,191300,201659520,6400,6400,6400,6400,0
|
|
20240823,191200,201659520,6400,6400,6400,6400,0
|
|
20240823,191100,201659520,6400,6400,6400,6400,0
|
|
20240823,191000,201659520,6400,6400,6400,6400,0
|
|
20240823,190900,201659520,6400,6400,6400,6400,0
|
|
20240823,190800,201659520,6400,6400,6400,6400,659
|
|
20240823,190700,201659520,6400,6400,6400,6400,0
|
|
20240823,190600,201659520,6400,6400,6400,6400,0
|
|
20240823,190500,201659520,6400,6400,6400,6400,0
|
|
20240823,190400,201659520,6400,6400,6400,6400,0
|
|
20240823,190300,201659520,6400,6400,6400,6400,0
|
|
20240823,190200,201659520,6400,6400,6400,6400,0
|
|
20240823,190100,201659520,6400,6400,6400,6400,0
|
|
20240823,190000,201659520,6400,6400,6400,6400,0
|
|
20240823,185900,201659520,6400,6400,6400,6400,0
|
|
20240823,185800,201659520,6400,6400,6400,6400,0
|
|
20240823,185700,201659520,6400,6400,6400,6400,0
|
|
20240823,185600,201659520,6400,6400,6400,6400,0
|
|
20240823,185500,201659520,6400,6400,6400,6400,0
|
|
20240823,185400,201659520,6400,6400,6400,6400,0
|
|
20240823,185300,201659520,6400,6400,6400,6400,0
|
|
20240823,185200,201659520,6400,6400,6400,6400,0
|
|
20240823,185100,201659520,6400,6400,6400,6400,0
|
|
20240823,185000,201659520,6400,6400,6400,6400,0
|
|
20240823,184900,201659520,6400,6400,6400,6400,0
|
|
20240823,184800,201659520,6400,6400,6400,6400,0
|
|
20240823,184700,201659520,6400,6400,6400,6400,0
|
|
20240823,184600,201659520,6400,6400,6400,6400,0
|
|
20240823,184500,201659520,6400,6400,6400,6400,0
|
|
20240823,184400,201659520,6400,6400,6400,6400,0
|
|
20240823,184300,201659520,6400,6400,6400,6400,0
|
|
20240823,184200,201659520,6400,6400,6400,6400,0
|
|
20240823,184100,201659520,6400,6400,6400,6400,0
|
|
20240823,184000,201659520,6400,6400,6400,6400,0
|
|
20240823,183900,201659520,6400,6400,6400,6400,0
|
|
20240823,183800,201659520,6400,6400,6400,6400,659
|
|
20240823,183700,201659520,6400,6400,6400,6400,0
|
|
20240823,183600,201659520,6400,6400,6400,6400,0
|
|
20240823,183500,201659520,6400,6400,6400,6400,0
|
|
20240823,183400,201659520,6400,6400,6400,6400,0
|
|
20240823,183300,201659520,6400,6400,6400,6400,0
|
|
20240823,183200,201659520,6400,6400,6400,6400,0
|
|
20240823,183100,201659520,6400,6400,6400,6400,0
|
|
20240823,183000,201659520,6400,6400,6400,6400,0
|
|
20240823,182900,201659520,6400,6400,6400,6400,0
|
|
20240823,182800,201659520,6400,6400,6400,6400,0
|
|
20240823,182700,201659520,6400,6400,6400,6400,0
|
|
20240823,182600,201659520,6400,6400,6400,6400,0
|
|
20240823,182500,201659520,6400,6400,6400,6400,0
|
|
20240823,182400,201659520,6400,6400,6400,6400,0
|
|
20240823,182300,201659520,6400,6400,6400,6400,0
|
|
20240823,182200,201659520,6400,6400,6400,6400,0
|
|
20240823,182100,201659520,6400,6400,6400,6400,0
|
|
20240823,182000,201659520,6400,6400,6400,6400,0
|
|
20240823,181900,201659520,6400,6400,6400,6400,0
|
|
20240823,181800,201659520,6400,6400,6400,6400,0
|
|
20240823,181700,201659520,6400,6400,6400,6400,0
|
|
20240823,181600,201659520,6400,6400,6400,6400,0
|
|
20240823,181500,201659520,6400,6400,6400,6400,0
|
|
20240823,181400,201659520,6400,6400,6400,6400,0
|
|
20240823,181300,201659520,6400,6400,6400,6400,0
|
|
20240823,181200,201659520,6400,6400,6400,6400,0
|
|
20240823,181100,201659520,6400,6400,6400,6400,0
|
|
20240823,181000,201659520,6400,6400,6400,6400,0
|
|
20240823,180900,201659520,6400,6400,6400,6400,0
|
|
20240823,180800,201659520,6400,6400,6400,6400,659
|
|
20240823,180700,201659520,6400,6400,6400,6400,0
|
|
20240823,180600,201659520,6400,6400,6400,6400,0
|
|
20240823,180500,201659520,6400,6400,6400,6400,0
|
|
20240823,180400,201659520,6400,6400,6400,6400,0
|
|
20240823,180300,201659520,6400,6400,6400,6400,0
|
|
20240823,180200,201659520,6400,6400,6400,6400,0
|
|
20240823,180100,201659520,6400,6400,6400,6400,0
|
|
20240823,180000,201659520,6400,6400,6400,6400,0
|
|
20240823,175900,201659520,6400,6400,6400,6400,0
|
|
20240823,175800,201659520,6400,6400,6400,6400,0
|
|
20240823,175700,201659520,6400,6400,6400,6400,0
|
|
20240823,175600,201659520,6400,6400,6400,6400,0
|
|
20240823,175500,201659520,6400,6400,6400,6400,0
|
|
20240823,175400,201659520,6400,6400,6400,6400,0
|
|
20240823,175300,201659520,6400,6400,6400,6400,0
|
|
20240823,175200,201659520,6400,6400,6400,6400,0
|
|
20240823,175100,201659520,6400,6400,6400,6400,0
|
|
20240823,175000,201659520,6400,6400,6400,6400,0
|
|
20240823,174900,201659520,6400,6400,6400,6400,0
|
|
20240823,174800,201659520,6400,6400,6400,6400,0
|
|
20240823,174700,201659520,6400,6400,6400,6400,0
|
|
20240823,174600,201659520,6400,6400,6400,6400,0
|
|
20240823,174500,201659520,6400,6400,6400,6400,0
|
|
20240823,174400,201659520,6400,6400,6400,6400,0
|
|
20240823,174300,201659520,6400,6400,6400,6400,0
|
|
20240823,174200,201659520,6400,6400,6400,6400,0
|
|
20240823,174100,201659520,6400,6400,6400,6400,0
|
|
20240823,174000,201659520,6400,6400,6400,6400,0
|
|
20240823,173900,201659520,6400,6400,6400,6400,0
|
|
20240823,173800,201659520,6400,6400,6400,6400,659
|
|
20240823,173700,201659520,6400,6400,6400,6400,0
|
|
20240823,173600,201659520,6400,6400,6400,6400,0
|
|
20240823,173500,201659520,6400,6400,6400,6400,0
|
|
20240823,173400,201659520,6400,6400,6400,6400,0
|
|
20240823,173300,201659520,6400,6400,6400,6400,0
|
|
20240823,173200,201659520,6400,6400,6400,6400,0
|
|
20240823,173100,201659520,6400,6400,6400,6400,0
|
|
20240823,173000,201659520,6400,6400,6400,6400,0
|
|
20240823,172900,201659520,6400,6400,6400,6400,0
|
|
20240823,172800,201659520,6400,6400,6400,6400,0
|
|
20240823,172700,201659520,6400,6400,6400,6400,0
|
|
20240823,172600,201659520,6400,6400,6400,6400,0
|
|
20240823,172500,201659520,6400,6400,6400,6400,0
|
|
20240823,172400,201659520,6400,6400,6400,6400,0
|
|
20240823,172300,201659520,6400,6400,6400,6400,0
|
|
20240823,172200,201659520,6400,6400,6400,6400,0
|
|
20240823,172100,201659520,6400,6400,6400,6400,0
|
|
20240823,172000,201659520,6400,6400,6400,6400,0
|
|
20240823,171900,201659520,6400,6400,6400,6400,0
|
|
20240823,171800,201659520,6400,6400,6400,6400,0
|
|
20240823,171700,201659520,6400,6400,6400,6400,0
|
|
20240823,171600,201659520,6400,6400,6400,6400,0
|
|
20240823,171500,201659520,6400,6400,6400,6400,0
|
|
20240823,171400,201659520,6400,6400,6400,6400,0
|
|
20240823,171300,201659520,6400,6400,6400,6400,0
|
|
20240823,171200,201659520,6400,6400,6400,6400,0
|
|
20240823,171100,201659520,6400,6400,6400,6400,0
|
|
20240823,171000,201659520,6400,6400,6400,6400,0
|
|
20240823,170900,201659520,6400,6400,6400,6400,0
|
|
20240823,170800,201659520,6400,6400,6400,6400,659
|
|
20240823,170700,201659520,6400,6400,6400,6400,0
|
|
20240823,170600,201659520,6400,6400,6400,6400,0
|
|
20240823,170500,201659520,6400,6400,6400,6400,0
|
|
20240823,170400,201659520,6400,6400,6400,6400,0
|
|
20240823,170300,201659520,6400,6400,6400,6400,0
|
|
20240823,170200,201659520,6400,6400,6400,6400,0
|
|
20240823,170100,201659520,6400,6400,6400,6400,0
|
|
20240823,170000,201659520,6400,6400,6400,6400,0
|
|
20240823,165900,201659520,6400,6400,6400,6400,0
|
|
20240823,165800,201659520,6400,6400,6400,6400,0
|
|
20240823,165700,201659520,6400,6400,6400,6400,0
|
|
20240823,165600,201659520,6400,6400,6400,6400,0
|
|
20240823,165500,201659520,6400,6400,6400,6400,0
|
|
20240823,165400,201659520,6400,6400,6400,6400,0
|
|
20240823,165300,201659520,6400,6400,6400,6400,0
|
|
20240823,165200,201659520,6400,6400,6400,6400,0
|
|
20240823,165100,201659520,6400,6400,6400,6400,0
|
|
20240823,165000,201659520,6400,6400,6400,6400,0
|
|
20240823,164900,201659520,6400,6400,6400,6400,0
|
|
20240823,164800,201659520,6400,6400,6400,6400,0
|
|
20240823,164700,201659520,6400,6400,6400,6400,0
|
|
20240823,164600,201659520,6400,6400,6400,6400,0
|
|
20240823,164500,201659520,6400,6400,6400,6400,0
|
|
20240823,164400,201659520,6400,6400,6400,6400,0
|
|
20240823,164300,201659520,6400,6400,6400,6400,0
|
|
20240823,164200,201659520,6400,6400,6400,6400,0
|
|
20240823,164100,201659520,6400,6400,6400,6400,0
|
|
20240823,164000,201659520,6400,6400,6400,6400,0
|
|
20240823,163900,201659520,6400,6400,6400,6400,0
|
|
20240823,163800,201659520,6400,6400,6400,6400,659
|
|
20240823,163700,201659520,6400,6400,6400,6400,0
|
|
20240823,163600,201659520,6400,6400,6400,6400,0
|
|
20240823,163500,201659520,6400,6400,6400,6400,0
|
|
20240823,163400,201659520,6400,6400,6400,6400,0
|
|
20240823,163300,201659520,6400,6400,6400,6400,0
|
|
20240823,163200,201659520,6400,6400,6400,6400,0
|
|
20240823,163100,201659520,6400,6400,6400,6400,0
|
|
20240823,163000,201659520,6400,6400,6400,6400,0
|
|
20240823,162900,201659520,6400,6400,6400,6400,0
|
|
20240823,162800,201659520,6400,6400,6400,6400,0
|
|
20240823,162700,201659520,6400,6400,6400,6400,0
|
|
20240823,162600,201659520,6400,6400,6400,6400,0
|
|
20240823,162500,201659520,6400,6400,6400,6400,0
|
|
20240823,162400,201659520,6400,6400,6400,6400,0
|
|
20240823,162300,201659520,6400,6400,6400,6400,0
|
|
20240823,162200,201659520,6400,6400,6400,6400,0
|
|
20240823,162100,201659520,6400,6400,6400,6400,0
|
|
20240823,162000,201659520,6400,6400,6400,6400,0
|
|
20240823,161900,201659520,6400,6400,6400,6400,0
|
|
20240823,161800,201659520,6400,6400,6400,6400,0
|
|
20240823,161700,201659520,6400,6400,6400,6400,0
|
|
20240823,161600,201659520,6400,6400,6400,6400,0
|
|
20240823,161500,201659520,6400,6400,6400,6400,0
|
|
20240823,161400,201659520,6400,6400,6400,6400,0
|
|
20240823,161300,201659520,6400,6400,6400,6400,0
|
|
20240823,161200,201659520,6400,6400,6400,6400,0
|
|
20240823,161100,201659520,6400,6400,6400,6400,0
|
|
20240823,161000,201659520,6400,6400,6400,6400,0
|
|
20240823,160900,201659520,6400,6400,6400,6400,0
|
|
20240823,160800,201659520,6400,6400,6400,6400,659
|
|
20240823,160700,201659520,6400,6400,6400,6400,0
|
|
20240823,160600,201659520,6400,6400,6400,6400,0
|
|
20240823,160500,201659520,6400,6400,6400,6400,0
|
|
20240823,160400,201659520,6400,6400,6400,6400,0
|
|
20240823,160300,201659520,6400,6400,6400,6400,0
|
|
20240823,160200,201659520,6400,6400,6400,6400,0
|
|
20240823,160100,201659520,6400,6400,6400,6400,0
|
|
20240823,160000,201659520,6400,6400,6400,6400,0
|
|
20240823,155900,201659520,6400,6400,6400,6400,0
|
|
20240823,155800,201659520,6400,6400,6400,6400,0
|
|
20240823,155700,201659520,6400,6400,6400,6400,0
|
|
20240823,155600,201659520,6400,6400,6400,6400,0
|
|
20240823,155500,201659520,6400,6400,6400,6400,0
|
|
20240823,155400,201659520,6400,6400,6400,6400,0
|
|
20240823,155300,201659520,6400,6400,6400,6400,0
|
|
20240823,155200,201659520,6400,6400,6400,6400,0
|
|
20240823,155100,201659520,6400,6400,6400,6400,0
|
|
20240823,155000,201659520,6400,6400,6400,6400,0
|
|
20240823,154900,201659520,6400,6400,6400,6400,0
|
|
20240823,154800,201659520,6400,6400,6400,6400,0
|
|
20240823,154700,201659520,6400,6400,6400,6400,0
|
|
20240823,154600,201659520,6400,6400,6400,6400,0
|
|
20240823,154500,201659520,6400,6400,6400,6400,0
|
|
20240823,154400,201659520,6400,6400,6400,6400,0
|
|
20240823,154300,201659520,6400,6400,6400,6400,0
|
|
20240823,154200,201659520,6400,6400,6400,6400,0
|
|
20240823,154100,201659520,6400,6400,6400,6400,0
|
|
20240823,154000,201659520,6400,6400,6400,6400,0
|
|
20240823,153900,201659520,6400,6400,6400,6400,0
|
|
20240823,153800,201659520,6400,6400,6400,6400,659
|
|
20240823,153700,201659520,6400,6400,6400,6400,0
|
|
20240823,153600,201659520,6400,6400,6400,6400,0
|
|
20240823,153500,201659520,6400,6400,6400,6400,0
|
|
20240823,153400,201659520,6400,6400,6400,6400,0
|
|
20240823,153300,201659520,6400,6400,6400,6400,0
|
|
20240823,153200,201659520,6400,6400,6400,6400,0
|
|
20240823,153100,201659520,6400,6400,6400,6400,0
|
|
20240823,153000,201659520,6400,6400,6400,6400,659
|
|
20240823,152900,197441920,6410,6410,6410,6410,0
|
|
20240823,152800,197441920,6410,6410,6410,6410,0
|
|
20240823,152700,197441920,6410,6410,6410,6410,0
|
|
20240823,152600,197441920,6410,6410,6410,6410,0
|
|
20240823,152500,197441920,6410,6410,6410,6410,0
|
|
20240823,152400,197441920,6410,6410,6410,6410,0
|
|
20240823,152300,197441920,6410,6410,6410,6410,0
|
|
20240823,152200,197441920,6410,6410,6410,6410,0
|
|
20240823,152100,197441920,6410,6410,6410,6410,0
|
|
20240823,152000,197441920,6410,6410,6410,6410,0
|
|
20240823,151900,197441920,6410,6410,6410,6410,11
|
|
20240823,151800,197371410,6410,6410,6410,6410,10
|
|
20240823,151700,197307310,6400,6400,6400,6400,0
|
|
20240823,151600,197307310,6400,6400,6400,6400,550
|
|
20240823,151500,193787310,6400,6400,6400,6400,0
|
|
20240823,151400,193787310,6400,6400,6400,6400,0
|
|
20240823,151300,193787310,6400,6400,6400,6400,0
|
|
20240823,151200,193787310,6400,6400,6400,6400,10
|
|
20240823,151100,193723310,6390,6390,6390,6390,0
|
|
20240823,151000,193723310,6390,6400,6400,6390,649
|
|
20240823,150900,189570200,6400,6400,6400,6400,400
|
|
20240823,150800,187010200,6400,6400,6400,6400,10
|
|
20240823,150700,186946200,6400,6400,6400,6400,0
|
|
20240823,150600,186946200,6400,6400,6400,6400,0
|
|
20240823,150500,186946200,6400,6400,6400,6400,0
|
|
20240823,150400,186946200,6400,6400,6400,6400,200
|
|
20240823,150300,185666200,6400,6400,6400,6400,0
|
|
20240823,150200,185666200,6400,6400,6400,6400,0
|
|
20240823,150100,185666200,6400,6400,6400,6400,0
|
|
20240823,150000,185666200,6400,6400,6400,6390,1078
|
|
20240823,145900,178772610,6400,6400,6400,6400,5
|
|
20240823,145800,178740610,6410,6410,6410,6410,0
|
|
20240823,145700,178740610,6410,6410,6410,6410,0
|
|
20240823,145600,178740610,6410,6410,6410,6410,0
|
|
20240823,145500,178740610,6410,6410,6410,6410,271
|
|
20240823,145400,177003500,6410,6410,6410,6410,0
|
|
20240823,145300,177003500,6410,6410,6410,6410,63
|
|
20240823,145200,176599670,6400,6400,6400,6400,0
|
|
20240823,145100,176599670,6400,6400,6400,6400,0
|
|
20240823,145000,176599670,6400,6400,6400,6400,0
|
|
20240823,144900,176599670,6400,6410,6410,6400,51
|
|
20240823,144800,176273260,6400,6420,6420,6400,69
|
|
20240823,144700,175831560,6420,6420,6420,6420,0
|
|
20240823,144600,175831560,6420,6420,6420,6420,1
|
|
20240823,144500,175825140,6420,6420,6420,6420,2
|
|
20240823,144400,175812300,6420,6420,6420,6420,1
|
|
20240823,144300,175805880,6410,6410,6410,6410,0
|
|
20240823,144200,175805880,6410,6410,6410,6410,1
|
|
20240823,144100,175799470,6390,6390,6390,6390,0
|
|
20240823,144000,175799470,6390,6390,6390,6390,0
|
|
20240823,143900,175799470,6390,6390,6390,6390,0
|
|
20240823,143800,175799470,6390,6390,6390,6390,0
|
|
20240823,143700,175799470,6390,6390,6390,6390,0
|
|
20240823,143600,175799470,6390,6390,6390,6390,0
|
|
20240823,143500,175799470,6390,6390,6390,6390,0
|
|
20240823,143400,175799470,6390,6390,6390,6390,0
|
|
20240823,143300,175799470,6390,6390,6390,6390,0
|
|
20240823,143200,175799470,6390,6400,6400,6390,100
|
|
20240823,143100,175160090,6390,6390,6390,6390,0
|
|
20240823,143000,175160090,6390,6390,6390,6390,0
|
|
20240823,142900,175160090,6390,6390,6390,6390,0
|
|
20240823,142800,175160090,6390,6420,6420,6390,2125
|
|
20240823,142700,161541270,6400,6400,6400,6400,0
|
|
20240823,142600,161541270,6400,6400,6400,6400,0
|
|
20240823,142500,161541270,6400,6400,6400,6400,0
|
|
20240823,142400,161541270,6400,6400,6400,6400,0
|
|
20240823,142300,161541270,6400,6400,6400,6400,0
|
|
20240823,142200,161541270,6400,6400,6400,6400,0
|
|
20240823,142100,161541270,6400,6400,6400,6400,0
|
|
20240823,142000,161541270,6400,6400,6400,6400,0
|
|
20240823,141900,161541270,6400,6400,6400,6400,0
|
|
20240823,141800,161541270,6400,6400,6400,6400,0
|
|
20240823,141700,161541270,6400,6400,6400,6400,0
|
|
20240823,141600,161541270,6400,6400,6400,6400,0
|
|
20240823,141500,161541270,6400,6400,6400,6400,0
|
|
20240823,141400,161541270,6400,6400,6400,6400,0
|
|
20240823,141300,161541270,6400,6410,6410,6400,365
|
|
20240823,141200,159201980,6420,6420,6420,6420,1
|
|
20240823,141100,159195560,6420,6420,6420,6420,16
|
|
20240823,141000,159092840,6410,6410,6410,6410,1
|
|
20240823,140900,159086430,6410,6410,6410,6410,0
|
|
20240823,140800,159086430,6410,6410,6410,6410,0
|
|
20240823,140700,159086430,6410,6410,6410,6410,0
|
|
20240823,140600,159086430,6410,6410,6410,6410,131
|
|
20240823,140500,158246720,6410,6410,6410,6410,0
|
|
20240823,140400,158246720,6410,6410,6410,6410,0
|
|
20240823,140300,158246720,6410,6410,6410,6410,50
|
|
20240823,140200,157926220,6410,6410,6410,6410,100
|
|
20240823,140100,157285220,6410,6410,6410,6410,0
|
|
20240823,140000,157285220,6410,6410,6410,6410,80
|
|
20240823,135900,156772420,6410,6410,6410,6410,0
|
|
20240823,135800,156772420,6410,6410,6410,6410,0
|
|
20240823,135700,156772420,6410,6410,6410,6410,0
|
|
20240823,135600,156772420,6410,6410,6410,6410,0
|
|
20240823,135500,156772420,6410,6410,6410,6410,0
|
|
20240823,135400,156772420,6410,6410,6410,6410,0
|
|
20240823,135300,156772420,6410,6410,6410,6410,0
|
|
20240823,135200,156772420,6410,6410,6410,6410,0
|
|
20240823,135100,156772420,6410,6410,6410,6410,102
|
|
20240823,135000,156118600,6410,6410,6410,6410,0
|
|
20240823,134900,156118600,6410,6410,6410,6410,0
|
|
20240823,134800,156118600,6410,6410,6410,6410,39
|
|
20240823,134700,155868610,6410,6410,6410,6410,0
|
|
20240823,134600,155868610,6410,6410,6410,6410,0
|
|
20240823,134500,155868610,6410,6410,6410,6410,0
|
|
20240823,134400,155868610,6410,6410,6410,6410,0
|
|
20240823,134300,155868610,6410,6410,6410,6410,0
|
|
20240823,134200,155868610,6410,6410,6410,6410,0
|
|
20240823,134100,155868610,6410,6410,6410,6410,0
|
|
20240823,134000,155868610,6410,6410,6410,6410,0
|
|
20240823,133900,155868610,6410,6410,6410,6410,0
|
|
20240823,133800,155868610,6410,6410,6410,6410,0
|
|
20240823,133700,155868610,6410,6410,6410,6410,0
|
|
20240823,133600,155868610,6410,6410,6410,6410,0
|
|
20240823,133500,155868610,6410,6410,6410,6410,0
|
|
20240823,133400,155868610,6410,6410,6410,6410,0
|
|
20240823,133300,155868610,6410,6410,6410,6410,0
|
|
20240823,133200,155868610,6410,6410,6410,6410,0
|
|
20240823,133100,155868610,6410,6410,6410,6410,0
|
|
20240823,133000,155868610,6410,6410,6410,6410,4
|
|
20240823,132900,155842970,6420,6420,6420,6420,0
|
|
20240823,132800,155842970,6420,6420,6420,6420,0
|
|
20240823,132700,155842970,6420,6420,6420,6420,0
|
|
20240823,132600,155842970,6420,6420,6420,6420,0
|
|
20240823,132500,155842970,6420,6420,6420,6420,16
|
|
20240823,132400,155740250,6420,6420,6420,6420,0
|
|
20240823,132300,155740250,6420,6420,6420,6420,174
|
|
20240823,132200,154623170,6410,6410,6410,6410,428
|
|
20240823,132100,151879690,6410,6410,6410,6410,59
|
|
20240823,132000,151501500,6410,6410,6410,6410,0
|
|
20240823,131900,151501500,6410,6410,6410,6410,1
|
|
20240823,131800,151495090,6410,6410,6410,6410,0
|
|
20240823,131700,151495090,6410,6410,6410,6410,1
|
|
20240823,131600,151488680,6410,6410,6410,6410,1
|
|
20240823,131500,151482270,6410,6410,6410,6410,1
|
|
20240823,131400,151475860,6410,6410,6410,6410,0
|
|
20240823,131300,151475860,6410,6410,6410,6410,0
|
|
20240823,131200,151475860,6410,6410,6410,6410,0
|
|
20240823,131100,151475860,6410,6410,6410,6410,2
|
|
20240823,131000,151463040,6410,6410,6410,6410,127
|
|
20240823,130900,150648970,6410,6410,6410,6410,44
|
|
20240823,130800,150366930,6400,6400,6400,6400,0
|
|
20240823,130700,150366930,6400,6400,6400,6400,2
|
|
20240823,130600,150354130,6410,6410,6410,6410,0
|
|
20240823,130500,150354130,6410,6410,6410,6410,15
|
|
20240823,130400,150257980,6410,6410,6410,6410,20
|
|
20240823,130300,150129780,6410,6410,6410,6410,2
|
|
20240823,130200,150116960,6410,6410,6410,6410,0
|
|
20240823,130100,150116960,6410,6410,6410,6410,5
|
|
20240823,130000,150084910,6410,6410,6410,6410,0
|
|
20240823,125900,150084910,6410,6410,6410,6410,0
|
|
20240823,125800,150084910,6410,6410,6410,6410,5
|
|
20240823,125700,150052860,6410,6410,6410,6410,10
|
|
20240823,125600,149988760,6400,6400,6400,6400,0
|
|
20240823,125500,149988760,6400,6400,6400,6400,0
|
|
20240823,125400,149988760,6400,6400,6400,6400,0
|
|
20240823,125300,149988760,6400,6400,6400,6400,0
|
|
20240823,125200,149988760,6400,6400,6400,6400,0
|
|
20240823,125100,149988760,6400,6400,6400,6400,0
|
|
20240823,125000,149988760,6400,6400,6400,6400,0
|
|
20240823,124900,149988760,6400,6400,6400,6400,0
|
|
20240823,124800,149988760,6400,6400,6400,6400,0
|
|
20240823,124700,149988760,6400,6400,6400,6400,0
|
|
20240823,124600,149988760,6400,6400,6400,6400,0
|
|
20240823,124500,149988760,6400,6400,6400,6400,0
|
|
20240823,124400,149988760,6400,6400,6400,6400,0
|
|
20240823,124300,149988760,6400,6400,6400,6400,0
|
|
20240823,124200,149988760,6400,6400,6400,6400,0
|
|
20240823,124100,149988760,6400,6400,6400,6400,0
|
|
20240823,124000,149988760,6400,6400,6400,6400,0
|
|
20240823,123900,149988760,6400,6400,6400,6400,0
|
|
20240823,123800,149988760,6400,6400,6400,6400,0
|
|
20240823,123700,149988760,6400,6400,6400,6400,4
|
|
20240823,123600,149963160,6400,6400,6400,6400,0
|
|
20240823,123500,149963160,6400,6400,6400,6400,0
|
|
20240823,123400,149963160,6400,6400,6400,6400,0
|
|
20240823,123300,149963160,6400,6400,6400,6400,1
|
|
20240823,123200,149956760,6400,6400,6400,6400,0
|
|
20240823,123100,149956760,6400,6400,6400,6400,1
|
|
20240823,123000,149950360,6400,6400,6400,6400,0
|
|
20240823,122900,149950360,6400,6400,6400,6400,0
|
|
20240823,122800,149950360,6400,6400,6400,6400,0
|
|
20240823,122700,149950360,6400,6400,6400,6400,0
|
|
20240823,122600,149950360,6400,6400,6400,6400,0
|
|
20240823,122500,149950360,6400,6400,6400,6400,99
|
|
20240823,122400,149316760,6400,6400,6400,6400,2
|
|
20240823,122300,149303960,6390,6390,6390,6390,1
|
|
20240823,122200,149297570,6390,6390,6390,6390,46
|
|
20240823,122100,149003630,6390,6390,6390,6390,3
|
|
20240823,122000,148984460,6390,6390,6390,6390,0
|
|
20240823,121900,148984460,6390,6390,6390,6390,0
|
|
20240823,121800,148984460,6390,6390,6390,6390,0
|
|
20240823,121700,148984460,6390,6390,6390,6390,0
|
|
20240823,121600,148984460,6390,6390,6390,6390,67
|
|
20240823,121500,148556330,6390,6390,6390,6390,0
|
|
20240823,121400,148556330,6390,6390,6390,6390,0
|
|
20240823,121300,148556330,6390,6390,6390,6390,0
|
|
20240823,121200,148556330,6390,6390,6390,6390,0
|
|
20240823,121100,148556330,6390,6390,6390,6390,0
|
|
20240823,121000,148556330,6390,6390,6390,6390,14
|
|
20240823,120900,148466870,6390,6390,6390,6390,0
|
|
20240823,120800,148466870,6390,6390,6390,6390,0
|
|
20240823,120700,148466870,6390,6390,6390,6390,0
|
|
20240823,120600,148466870,6390,6390,6390,6390,0
|
|
20240823,120500,148466870,6390,6390,6390,6390,0
|
|
20240823,120400,148466870,6390,6390,6390,6390,1
|
|
20240823,120300,148460480,6380,6380,6380,6380,100
|
|
20240823,120200,147822480,6380,6380,6380,6380,0
|
|
20240823,120100,147822480,6380,6380,6380,6380,0
|
|
20240823,120000,147822480,6380,6380,6380,6380,0
|
|
20240823,115900,147822480,6380,6380,6380,6380,0
|
|
20240823,115800,147822480,6380,6380,6380,6380,0
|
|
20240823,115700,147822480,6380,6380,6380,6380,4
|
|
20240823,115600,147796960,6390,6390,6390,6390,0
|
|
20240823,115500,147796960,6390,6390,6390,6390,0
|
|
20240823,115400,147796960,6390,6390,6390,6390,0
|
|
20240823,115300,147796960,6390,6390,6390,6390,5
|
|
20240823,115200,147765010,6390,6390,6390,6390,0
|
|
20240823,115100,147765010,6390,6390,6390,6390,15
|
|
20240823,115000,147669160,6390,6390,6390,6390,184
|
|
20240823,114900,146493400,6390,6390,6390,6390,70
|
|
20240823,114800,146046100,6380,6380,6380,6380,0
|
|
20240823,114700,146046100,6380,6380,6380,6380,0
|
|
20240823,114600,146046100,6380,6380,6380,6380,0
|
|
20240823,114500,146046100,6380,6370,6380,6370,303
|
|
20240823,114400,144114380,6370,6370,6370,6370,0
|
|
20240823,114300,144114380,6370,6370,6370,6370,0
|
|
20240823,114200,144114380,6370,6370,6370,6370,0
|
|
20240823,114100,144114380,6370,6370,6370,6370,0
|
|
20240823,114000,144114380,6370,6370,6370,6370,8
|
|
20240823,113900,144063420,6360,6370,6370,6360,315
|
|
20240823,113800,142059960,6370,6370,6370,6370,0
|
|
20240823,113700,142059960,6370,6370,6370,6370,0
|
|
20240823,113600,142059960,6370,6380,6380,6370,35
|
|
20240823,113500,141837000,6380,6380,6380,6380,4
|
|
20240823,113400,141811480,6380,6380,6380,6380,3
|
|
20240823,113300,141792340,6380,6380,6380,6380,0
|
|
20240823,113200,141792340,6380,6380,6380,6380,0
|
|
20240823,113100,141792340,6380,6380,6380,6380,18
|
|
20240823,113000,141677500,6390,6390,6390,6390,0
|
|
20240823,112900,141677500,6390,6390,6390,6390,0
|
|
20240823,112800,141677500,6390,6390,6390,6390,0
|
|
20240823,112700,141677500,6390,6390,6390,6390,0
|
|
20240823,112600,141677500,6390,6390,6390,6390,0
|
|
20240823,112500,141677500,6390,6390,6390,6390,0
|
|
20240823,112400,141677500,6390,6390,6390,6390,0
|
|
20240823,112300,141677500,6390,6390,6390,6390,0
|
|
20240823,112200,141677500,6390,6390,6390,6390,0
|
|
20240823,112100,141677500,6390,6390,6390,6390,0
|
|
20240823,112000,141677500,6390,6390,6390,6390,0
|
|
20240823,111900,141677500,6390,6390,6390,6390,5
|
|
20240823,111800,141645550,6380,6380,6380,6380,0
|
|
20240823,111700,141645550,6380,6380,6380,6380,0
|
|
20240823,111600,141645550,6380,6380,6380,6380,0
|
|
20240823,111500,141645550,6380,6380,6380,6380,85
|
|
20240823,111400,141103250,6380,6380,6380,6380,4
|
|
20240823,111300,141077730,6380,6380,6380,6380,0
|
|
20240823,111200,141077730,6380,6380,6380,6380,0
|
|
20240823,111100,141077730,6380,6380,6380,6380,10
|
|
20240823,111000,141013930,6380,6390,6390,6380,7
|
|
20240823,110900,140969210,6400,6400,6400,6400,0
|
|
20240823,110800,140969210,6400,6400,6400,6400,0
|
|
20240823,110700,140969210,6400,6400,6400,6400,0
|
|
20240823,110600,140969210,6400,6400,6400,6400,0
|
|
20240823,110500,140969210,6400,6400,6400,6400,54
|
|
20240823,110400,140623610,6360,6360,6360,6360,0
|
|
20240823,110300,140623610,6360,6360,6360,6360,258
|
|
20240823,110200,138982730,6410,6410,6410,6410,0
|
|
20240823,110100,138982730,6410,6410,6410,6410,0
|
|
20240823,110000,138982730,6410,6400,6410,6400,47
|
|
20240823,105900,138681900,6400,6390,6400,6390,762
|
|
20240823,105800,133808120,6360,6360,6360,6360,1000
|
|
20240823,105700,127448120,6360,6360,6360,6360,39
|
|
20240823,105600,127200080,6390,6390,6390,6390,0
|
|
20240823,105500,127200080,6390,6390,6390,6390,0
|
|
20240823,105400,127200080,6390,6390,6390,6390,0
|
|
20240823,105300,127200080,6390,6390,6390,6390,0
|
|
20240823,105200,127200080,6390,6390,6390,6390,156
|
|
20240823,105100,126203240,6370,6370,6370,6370,1
|
|
20240823,105000,126196870,6360,6360,6360,6360,0
|
|
20240823,104900,126196870,6360,6360,6360,6360,0
|
|
20240823,104800,126196870,6360,6360,6360,6360,0
|
|
20240823,104700,126196870,6360,6390,6390,6360,3390
|
|
20240823,104600,104596870,6390,6390,6390,6390,0
|
|
20240823,104500,104596870,6390,6390,6390,6390,0
|
|
20240823,104400,104596870,6390,6390,6390,6390,0
|
|
20240823,104300,104596870,6390,6390,6390,6390,0
|
|
20240823,104200,104596870,6390,6390,6390,6390,1
|
|
20240823,104100,104590480,6390,6390,6390,6390,0
|
|
20240823,104000,104590480,6390,6390,6390,6390,7
|
|
20240823,103900,104545750,6410,6410,6410,6410,0
|
|
20240823,103800,104545750,6410,6410,6410,6410,0
|
|
20240823,103700,104545750,6410,6410,6410,6410,0
|
|
20240823,103600,104545750,6410,6410,6410,6410,0
|
|
20240823,103500,104545750,6410,6410,6410,6410,10
|
|
20240823,103400,104481650,6380,6380,6380,6380,0
|
|
20240823,103300,104481650,6380,6390,6390,6380,45
|
|
20240823,103200,104194540,6380,6380,6380,6380,3
|
|
20240823,103100,104175400,6380,6380,6380,6380,3
|
|
20240823,103000,104156260,6370,6390,6390,6370,275
|
|
20240823,102900,102403580,6390,6390,6390,6390,0
|
|
20240823,102800,102403580,6390,6390,6390,6390,211
|
|
20240823,102700,101055290,6390,6390,6390,6390,106
|
|
20240823,102600,100377950,6430,6430,6430,6430,0
|
|
20240823,102500,100377950,6430,6430,6430,6430,0
|
|
20240823,102400,100377950,6430,6430,6430,6430,0
|
|
20240823,102300,100377950,6430,6430,6430,6430,5
|
|
20240823,102200,100345800,6440,6410,6440,6410,1000
|
|
20240823,102100,93923060,6410,6400,6410,6400,92
|
|
20240823,102000,93334250,6380,6380,6380,6380,0
|
|
20240823,101900,93334250,6380,6380,6380,6380,0
|
|
20240823,101800,93334250,6380,6380,6380,6380,0
|
|
20240823,101700,93334250,6380,6380,6380,6380,0
|
|
20240823,101600,93334250,6380,6380,6380,6380,0
|
|
20240823,101500,93334250,6380,6380,6380,6380,0
|
|
20240823,101400,93334250,6380,6380,6380,6380,507
|
|
20240823,101300,90099590,6390,6390,6390,6390,753
|
|
20240823,101200,85287920,6390,6390,6390,6390,0
|
|
20240823,101100,85287920,6390,6380,6390,6380,380
|
|
20240823,101000,82862700,6380,6380,6380,6380,51
|
|
20240823,100900,82537320,6370,6370,6370,6370,0
|
|
20240823,100800,82537320,6370,6370,6370,6370,0
|
|
20240823,100700,82537320,6370,6370,6370,6370,0
|
|
20240823,100600,82537320,6370,6370,6370,6370,708
|
|
20240823,100500,78027360,6370,6370,6370,6370,1
|
|
20240823,100400,78020990,6370,6370,6370,6370,2
|
|
20240823,100300,78008250,6370,6370,6370,6370,5
|
|
20240823,100200,77976400,6360,6360,6360,6360,0
|
|
20240823,100100,77976400,6360,6370,6370,6360,21
|
|
20240823,100000,77842820,6350,6350,6350,6350,0
|
|
20240823,095900,77842820,6350,6350,6350,6350,1
|
|
20240823,095800,77836470,6350,6350,6350,6350,0
|
|
20240823,095700,77836470,6350,6350,6350,6350,5
|
|
20240823,095600,77804720,6360,6360,6360,6360,25
|
|
20240823,095500,77645720,6350,6360,6360,6350,4
|
|
20240823,095400,77620290,6370,6370,6370,6370,210
|
|
20240823,095300,76282590,6370,6370,6370,6370,0
|
|
20240823,095200,76282590,6370,6370,6370,6370,0
|
|
20240823,095100,76282590,6370,6360,6370,6360,101
|
|
20240823,095000,75639230,6370,6370,6370,6370,7
|
|
20240823,094900,75594640,6380,6380,6380,6380,5
|
|
20240823,094800,75562740,6380,6380,6380,6380,160
|
|
20240823,094700,74541940,6380,6380,6380,6340,979
|
|
20240823,094600,68323100,6380,6370,6380,6360,94
|
|
20240823,094500,67724840,6380,6380,6380,6380,8
|
|
20240823,094400,67673800,6380,6380,6380,6380,2
|
|
20240823,094300,67661040,6370,6370,6370,6370,12
|
|
20240823,094200,67584600,6370,6370,6370,6370,26
|
|
20240823,094100,67418980,6380,6380,6380,6380,0
|
|
20240823,094000,67418980,6380,6380,6380,6380,10
|
|
20240823,093900,67355180,6370,6370,6370,6370,0
|
|
20240823,093800,67355180,6370,6370,6370,6370,0
|
|
20240823,093700,67355180,6370,6370,6370,6370,0
|
|
20240823,093600,67355180,6370,6370,6370,6370,232
|
|
20240823,093500,65877340,6370,6370,6370,6370,5
|
|
20240823,093400,65845490,6380,6380,6380,6380,0
|
|
20240823,093300,65845490,6380,6380,6380,6380,0
|
|
20240823,093200,65845490,6380,6380,6380,6380,0
|
|
20240823,093100,65845490,6380,6380,6380,6380,0
|
|
20240823,093000,65845490,6380,6380,6380,6380,0
|
|
20240823,092900,65845490,6380,6380,6380,6380,25
|
|
20240823,092800,65685990,6380,6380,6380,6380,58
|
|
20240823,092700,65315950,6350,6350,6350,6350,30
|
|
20240823,092600,65125450,6350,6370,6370,6350,3069
|
|
20240823,092500,45632000,6360,6370,6370,6360,1404
|
|
20240823,092400,36702500,6370,6370,6370,6370,50
|
|
20240823,092300,36384000,6370,6370,6370,6370,1
|
|
20240823,092200,36377630,6370,6390,6390,6370,114
|
|
20240823,092100,35651200,6390,6390,6390,6390,100
|
|
20240823,092000,35012200,6370,6390,6390,6370,657
|
|
20240823,091900,30825100,6390,6400,6400,6390,305
|
|
20240823,091800,28875420,6400,6400,6400,6400,0
|
|
20240823,091700,28875420,6400,6420,6420,6400,150
|
|
20240823,091600,27913450,6420,6410,6420,6410,247
|
|
20240823,091500,26327740,6400,6400,6400,6400,139
|
|
20240823,091400,25438140,6400,6400,6400,6400,26
|
|
20240823,091300,25271740,6400,6410,6410,6390,356
|
|
20240823,091200,22994740,6410,6410,6410,6410,30
|
|
20240823,091100,22802440,6410,6420,6420,6410,75
|
|
20240823,091000,22320990,6410,6410,6410,6410,0
|
|
20240823,090900,22320990,6410,6410,6410,6410,21
|
|
20240823,090800,22186380,6410,6410,6410,6410,2
|
|
20240823,090700,22173560,6390,6390,6390,6390,0
|
|
20240823,090600,22173560,6390,6390,6390,6390,0
|
|
20240823,090500,22173560,6390,6390,6390,6390,1
|
|
20240823,090400,22167170,6370,6460,6460,6370,412
|
|
20240823,090300,19534930,6460,6430,6460,6430,354
|
|
20240823,090200,17257210,6430,6430,6430,6430,9
|
|
20240823,090100,17199340,6410,6410,6410,6410,2
|
|
20240823,090000,17186520,6420,6360,6420,6360,2702
|