681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201800,189146700,7110,7110,7110,7110,768
|
|
20240820,201700,189146700,7110,7110,7110,7110,0
|
|
20240820,201600,189146700,7110,7110,7110,7110,0
|
|
20240820,201500,189146700,7110,7110,7110,7110,0
|
|
20240820,201400,189146700,7110,7110,7110,7110,0
|
|
20240820,201300,189146700,7110,7110,7110,7110,0
|
|
20240820,201200,189146700,7110,7110,7110,7110,0
|
|
20240820,201100,189146700,7110,7110,7110,7110,0
|
|
20240820,201000,189146700,7110,7110,7110,7110,0
|
|
20240820,200900,189146700,7110,7110,7110,7110,0
|
|
20240820,200800,189146700,7110,7110,7110,7110,0
|
|
20240820,200700,189146700,7110,7110,7110,7110,0
|
|
20240820,200600,189146700,7110,7110,7110,7110,0
|
|
20240820,200500,189146700,7110,7110,7110,7110,0
|
|
20240820,200400,189146700,7110,7110,7110,7110,0
|
|
20240820,200300,189146700,7110,7110,7110,7110,0
|
|
20240820,200200,189146700,7110,7110,7110,7110,0
|
|
20240820,200100,189146700,7110,7110,7110,7110,0
|
|
20240820,200000,189146700,7110,7110,7110,7110,0
|
|
20240820,195900,189146700,7110,7110,7110,7110,0
|
|
20240820,195800,189146700,7110,7110,7110,7110,0
|
|
20240820,195700,189146700,7110,7110,7110,7110,0
|
|
20240820,195600,189146700,7110,7110,7110,7110,0
|
|
20240820,195500,189146700,7110,7110,7110,7110,0
|
|
20240820,195400,189146700,7110,7110,7110,7110,0
|
|
20240820,195300,189146700,7110,7110,7110,7110,0
|
|
20240820,195200,189146700,7110,7110,7110,7110,0
|
|
20240820,195100,189146700,7110,7110,7110,7110,0
|
|
20240820,195000,189146700,7110,7110,7110,7110,0
|
|
20240820,194900,189146700,7110,7110,7110,7110,0
|
|
20240820,194800,189146700,7110,7110,7110,7110,768
|
|
20240820,194700,189146700,7110,7110,7110,7110,0
|
|
20240820,194600,189146700,7110,7110,7110,7110,0
|
|
20240820,194500,189146700,7110,7110,7110,7110,0
|
|
20240820,194400,189146700,7110,7110,7110,7110,0
|
|
20240820,194300,189146700,7110,7110,7110,7110,0
|
|
20240820,194200,189146700,7110,7110,7110,7110,0
|
|
20240820,194100,189146700,7110,7110,7110,7110,0
|
|
20240820,194000,189146700,7110,7110,7110,7110,0
|
|
20240820,193900,189146700,7110,7110,7110,7110,0
|
|
20240820,193800,189146700,7110,7110,7110,7110,0
|
|
20240820,193700,189146700,7110,7110,7110,7110,0
|
|
20240820,193600,189146700,7110,7110,7110,7110,0
|
|
20240820,193500,189146700,7110,7110,7110,7110,0
|
|
20240820,193400,189146700,7110,7110,7110,7110,0
|
|
20240820,193300,189146700,7110,7110,7110,7110,0
|
|
20240820,193200,189146700,7110,7110,7110,7110,0
|
|
20240820,193100,189146700,7110,7110,7110,7110,0
|
|
20240820,193000,189146700,7110,7110,7110,7110,0
|
|
20240820,192900,189146700,7110,7110,7110,7110,0
|
|
20240820,192800,189146700,7110,7110,7110,7110,0
|
|
20240820,192700,189146700,7110,7110,7110,7110,0
|
|
20240820,192600,189146700,7110,7110,7110,7110,0
|
|
20240820,192500,189146700,7110,7110,7110,7110,0
|
|
20240820,192400,189146700,7110,7110,7110,7110,0
|
|
20240820,192300,189146700,7110,7110,7110,7110,0
|
|
20240820,192200,189146700,7110,7110,7110,7110,0
|
|
20240820,192100,189146700,7110,7110,7110,7110,0
|
|
20240820,192000,189146700,7110,7110,7110,7110,0
|
|
20240820,191900,189146700,7110,7110,7110,7110,0
|
|
20240820,191800,189146700,7110,7110,7110,7110,768
|
|
20240820,191700,189146700,7110,7110,7110,7110,0
|
|
20240820,191600,189146700,7110,7110,7110,7110,0
|
|
20240820,191500,189146700,7110,7110,7110,7110,0
|
|
20240820,191400,189146700,7110,7110,7110,7110,0
|
|
20240820,191300,189146700,7110,7110,7110,7110,0
|
|
20240820,191200,189146700,7110,7110,7110,7110,0
|
|
20240820,191100,189146700,7110,7110,7110,7110,0
|
|
20240820,191000,189146700,7110,7110,7110,7110,0
|
|
20240820,190900,189146700,7110,7110,7110,7110,0
|
|
20240820,190800,189146700,7110,7110,7110,7110,0
|
|
20240820,190700,189146700,7110,7110,7110,7110,0
|
|
20240820,190600,189146700,7110,7110,7110,7110,0
|
|
20240820,190500,189146700,7110,7110,7110,7110,0
|
|
20240820,190400,189146700,7110,7110,7110,7110,0
|
|
20240820,190300,189146700,7110,7110,7110,7110,0
|
|
20240820,190200,189146700,7110,7110,7110,7110,0
|
|
20240820,190100,189146700,7110,7110,7110,7110,0
|
|
20240820,190000,189146700,7110,7110,7110,7110,0
|
|
20240820,185900,189146700,7110,7110,7110,7110,0
|
|
20240820,185800,189146700,7110,7110,7110,7110,0
|
|
20240820,185700,189146700,7110,7110,7110,7110,0
|
|
20240820,185600,189146700,7110,7110,7110,7110,0
|
|
20240820,185500,189146700,7110,7110,7110,7110,0
|
|
20240820,185400,189146700,7110,7110,7110,7110,0
|
|
20240820,185300,189146700,7110,7110,7110,7110,0
|
|
20240820,185200,189146700,7110,7110,7110,7110,0
|
|
20240820,185100,189146700,7110,7110,7110,7110,0
|
|
20240820,185000,189146700,7110,7110,7110,7110,0
|
|
20240820,184900,189146700,7110,7110,7110,7110,0
|
|
20240820,184800,189146700,7110,7110,7110,7110,768
|
|
20240820,184700,189146700,7110,7110,7110,7110,0
|
|
20240820,184600,189146700,7110,7110,7110,7110,0
|
|
20240820,184500,189146700,7110,7110,7110,7110,0
|
|
20240820,184400,189146700,7110,7110,7110,7110,0
|
|
20240820,184300,189146700,7110,7110,7110,7110,0
|
|
20240820,184200,189146700,7110,7110,7110,7110,0
|
|
20240820,184100,189146700,7110,7110,7110,7110,0
|
|
20240820,184000,189146700,7110,7110,7110,7110,0
|
|
20240820,183900,189146700,7110,7110,7110,7110,0
|
|
20240820,183800,189146700,7110,7110,7110,7110,0
|
|
20240820,183700,189146700,7110,7110,7110,7110,0
|
|
20240820,183600,189146700,7110,7110,7110,7110,0
|
|
20240820,183500,189146700,7110,7110,7110,7110,0
|
|
20240820,183400,189146700,7110,7110,7110,7110,0
|
|
20240820,183300,189146700,7110,7110,7110,7110,0
|
|
20240820,183200,189146700,7110,7110,7110,7110,0
|
|
20240820,183100,189146700,7110,7110,7110,7110,0
|
|
20240820,183000,189146700,7110,7110,7110,7110,0
|
|
20240820,182900,189146700,7110,7110,7110,7110,0
|
|
20240820,182800,189146700,7110,7110,7110,7110,0
|
|
20240820,182700,189146700,7110,7110,7110,7110,0
|
|
20240820,182600,189146700,7110,7110,7110,7110,0
|
|
20240820,182500,189146700,7110,7110,7110,7110,0
|
|
20240820,182400,189146700,7110,7110,7110,7110,0
|
|
20240820,182300,189146700,7110,7110,7110,7110,0
|
|
20240820,182200,189146700,7110,7110,7110,7110,0
|
|
20240820,182100,189146700,7110,7110,7110,7110,0
|
|
20240820,182000,189146700,7110,7110,7110,7110,0
|
|
20240820,181900,189146700,7110,7110,7110,7110,0
|
|
20240820,181800,189146700,7110,7110,7110,7110,768
|
|
20240820,181700,189146700,7110,7110,7110,7110,0
|
|
20240820,181600,189146700,7110,7110,7110,7110,0
|
|
20240820,181500,189146700,7110,7110,7110,7110,0
|
|
20240820,181400,189146700,7110,7110,7110,7110,0
|
|
20240820,181300,189146700,7110,7110,7110,7110,0
|
|
20240820,181200,189146700,7110,7110,7110,7110,0
|
|
20240820,181100,189146700,7110,7110,7110,7110,0
|
|
20240820,181000,189146700,7110,7110,7110,7110,0
|
|
20240820,180900,189146700,7110,7110,7110,7110,0
|
|
20240820,180800,189146700,7110,7110,7110,7110,0
|
|
20240820,180700,189146700,7110,7110,7110,7110,0
|
|
20240820,180600,189146700,7110,7110,7110,7110,0
|
|
20240820,180500,189146700,7110,7110,7110,7110,0
|
|
20240820,180400,189146700,7110,7110,7110,7110,0
|
|
20240820,180300,189146700,7110,7110,7110,7110,0
|
|
20240820,180200,189146700,7110,7110,7110,7110,0
|
|
20240820,180100,189146700,7110,7110,7110,7110,0
|
|
20240820,180000,189146700,7110,7110,7110,7110,0
|
|
20240820,175900,189146700,7110,7110,7110,7110,0
|
|
20240820,175800,189146700,7110,7110,7110,7110,0
|
|
20240820,175700,189146700,7110,7110,7110,7110,0
|
|
20240820,175600,189146700,7110,7110,7110,7110,0
|
|
20240820,175500,189146700,7110,7110,7110,7110,0
|
|
20240820,175400,189146700,7110,7110,7110,7110,0
|
|
20240820,175300,189146700,7110,7110,7110,7110,0
|
|
20240820,175200,189146700,7110,7110,7110,7110,0
|
|
20240820,175100,189146700,7110,7110,7110,7110,0
|
|
20240820,175000,189146700,7110,7110,7110,7110,0
|
|
20240820,174900,189146700,7110,7110,7110,7110,0
|
|
20240820,174800,189146700,7110,7110,7110,7110,768
|
|
20240820,174700,189146700,7110,7110,7110,7110,0
|
|
20240820,174600,189146700,7110,7110,7110,7110,0
|
|
20240820,174500,189146700,7110,7110,7110,7110,0
|
|
20240820,174400,189146700,7110,7110,7110,7110,0
|
|
20240820,174300,189146700,7110,7110,7110,7110,0
|
|
20240820,174200,189146700,7110,7110,7110,7110,0
|
|
20240820,174100,189146700,7110,7110,7110,7110,0
|
|
20240820,174000,189146700,7110,7110,7110,7110,0
|
|
20240820,173900,189146700,7110,7110,7110,7110,0
|
|
20240820,173800,189146700,7110,7110,7110,7110,0
|
|
20240820,173700,189146700,7110,7110,7110,7110,0
|
|
20240820,173600,189146700,7110,7110,7110,7110,0
|
|
20240820,173500,189146700,7110,7110,7110,7110,0
|
|
20240820,173400,189146700,7110,7110,7110,7110,0
|
|
20240820,173300,189146700,7110,7110,7110,7110,0
|
|
20240820,173200,189146700,7110,7110,7110,7110,0
|
|
20240820,173100,189146700,7110,7110,7110,7110,0
|
|
20240820,173000,189146700,7110,7110,7110,7110,0
|
|
20240820,172900,189146700,7110,7110,7110,7110,0
|
|
20240820,172800,189146700,7110,7110,7110,7110,0
|
|
20240820,172700,189146700,7110,7110,7110,7110,0
|
|
20240820,172600,189146700,7110,7110,7110,7110,0
|
|
20240820,172500,189146700,7110,7110,7110,7110,0
|
|
20240820,172400,189146700,7110,7110,7110,7110,0
|
|
20240820,172300,189146700,7110,7110,7110,7110,0
|
|
20240820,172200,189146700,7110,7110,7110,7110,0
|
|
20240820,172100,189146700,7110,7110,7110,7110,0
|
|
20240820,172000,189146700,7110,7110,7110,7110,0
|
|
20240820,171900,189146700,7110,7110,7110,7110,0
|
|
20240820,171800,189146700,7110,7110,7110,7110,768
|
|
20240820,171700,189146700,7110,7110,7110,7110,0
|
|
20240820,171600,189146700,7110,7110,7110,7110,0
|
|
20240820,171500,189146700,7110,7110,7110,7110,0
|
|
20240820,171400,189146700,7110,7110,7110,7110,0
|
|
20240820,171300,189146700,7110,7110,7110,7110,0
|
|
20240820,171200,189146700,7110,7110,7110,7110,0
|
|
20240820,171100,189146700,7110,7110,7110,7110,0
|
|
20240820,171000,189146700,7110,7110,7110,7110,0
|
|
20240820,170900,189146700,7110,7110,7110,7110,0
|
|
20240820,170800,189146700,7110,7110,7110,7110,0
|
|
20240820,170700,189146700,7110,7110,7110,7110,0
|
|
20240820,170600,189146700,7110,7110,7110,7110,0
|
|
20240820,170500,189146700,7110,7110,7110,7110,0
|
|
20240820,170400,189146700,7110,7110,7110,7110,0
|
|
20240820,170300,189146700,7110,7110,7110,7110,0
|
|
20240820,170200,189146700,7110,7110,7110,7110,0
|
|
20240820,170100,189146700,7110,7110,7110,7110,0
|
|
20240820,170000,189146700,7110,7110,7110,7110,0
|
|
20240820,165900,189146700,7110,7110,7110,7110,0
|
|
20240820,165800,189146700,7110,7110,7110,7110,0
|
|
20240820,165700,189146700,7110,7110,7110,7110,0
|
|
20240820,165600,189146700,7110,7110,7110,7110,0
|
|
20240820,165500,189146700,7110,7110,7110,7110,0
|
|
20240820,165400,189146700,7110,7110,7110,7110,0
|
|
20240820,165300,189146700,7110,7110,7110,7110,0
|
|
20240820,165200,189146700,7110,7110,7110,7110,0
|
|
20240820,165100,189146700,7110,7110,7110,7110,0
|
|
20240820,165000,189146700,7110,7110,7110,7110,0
|
|
20240820,164900,189146700,7110,7110,7110,7110,0
|
|
20240820,164800,189146700,7110,7110,7110,7110,768
|
|
20240820,164700,189146700,7110,7110,7110,7110,0
|
|
20240820,164600,189146700,7110,7110,7110,7110,0
|
|
20240820,164500,189146700,7110,7110,7110,7110,0
|
|
20240820,164400,189146700,7110,7110,7110,7110,0
|
|
20240820,164300,189146700,7110,7110,7110,7110,0
|
|
20240820,164200,189146700,7110,7110,7110,7110,0
|
|
20240820,164100,189146700,7110,7110,7110,7110,0
|
|
20240820,164000,189146700,7110,7110,7110,7110,0
|
|
20240820,163900,189146700,7110,7110,7110,7110,0
|
|
20240820,163800,189146700,7110,7110,7110,7110,0
|
|
20240820,163700,189146700,7110,7110,7110,7110,0
|
|
20240820,163600,189146700,7110,7110,7110,7110,0
|
|
20240820,163500,189146700,7110,7110,7110,7110,0
|
|
20240820,163400,189146700,7110,7110,7110,7110,0
|
|
20240820,163300,189146700,7110,7110,7110,7110,0
|
|
20240820,163200,189146700,7110,7110,7110,7110,0
|
|
20240820,163100,189146700,7110,7110,7110,7110,0
|
|
20240820,163000,189146700,7110,7110,7110,7110,0
|
|
20240820,162900,189146700,7110,7110,7110,7110,0
|
|
20240820,162800,189146700,7110,7110,7110,7110,0
|
|
20240820,162700,189146700,7110,7110,7110,7110,0
|
|
20240820,162600,189146700,7110,7110,7110,7110,0
|
|
20240820,162500,189146700,7110,7110,7110,7110,0
|
|
20240820,162400,189146700,7110,7110,7110,7110,0
|
|
20240820,162300,189146700,7110,7110,7110,7110,0
|
|
20240820,162200,189146700,7110,7110,7110,7110,0
|
|
20240820,162100,189146700,7110,7110,7110,7110,0
|
|
20240820,162000,189146700,7110,7110,7110,7110,0
|
|
20240820,161900,189146700,7110,7110,7110,7110,0
|
|
20240820,161800,189146700,7110,7110,7110,7110,768
|
|
20240820,161700,189146700,7110,7110,7110,7110,0
|
|
20240820,161600,189146700,7110,7110,7110,7110,0
|
|
20240820,161500,189146700,7110,7110,7110,7110,0
|
|
20240820,161400,189146700,7110,7110,7110,7110,0
|
|
20240820,161300,189146700,7110,7110,7110,7110,0
|
|
20240820,161200,189146700,7110,7110,7110,7110,0
|
|
20240820,161100,189146700,7110,7110,7110,7110,0
|
|
20240820,161000,189146700,7110,7110,7110,7110,0
|
|
20240820,160900,189146700,7110,7110,7110,7110,0
|
|
20240820,160800,189146700,7110,7110,7110,7110,0
|
|
20240820,160700,189146700,7110,7110,7110,7110,0
|
|
20240820,160600,189146700,7110,7110,7110,7110,0
|
|
20240820,160500,189146700,7110,7110,7110,7110,0
|
|
20240820,160400,189146700,7110,7110,7110,7110,0
|
|
20240820,160300,189146700,7110,7110,7110,7110,0
|
|
20240820,160200,189146700,7110,7110,7110,7110,0
|
|
20240820,160100,189146700,7110,7110,7110,7110,0
|
|
20240820,160000,189146700,7110,7110,7110,7110,0
|
|
20240820,155900,189146700,7110,7110,7110,7110,0
|
|
20240820,155800,189146700,7110,7110,7110,7110,0
|
|
20240820,155700,189146700,7110,7110,7110,7110,0
|
|
20240820,155600,189146700,7110,7110,7110,7110,0
|
|
20240820,155500,189146700,7110,7110,7110,7110,0
|
|
20240820,155400,189146700,7110,7110,7110,7110,0
|
|
20240820,155300,189146700,7110,7110,7110,7110,0
|
|
20240820,155200,189146700,7110,7110,7110,7110,0
|
|
20240820,155100,189146700,7110,7110,7110,7110,0
|
|
20240820,155000,189146700,7110,7110,7110,7110,0
|
|
20240820,154900,189146700,7110,7110,7110,7110,0
|
|
20240820,154800,189146700,7110,7110,7110,7110,768
|
|
20240820,154700,189146700,7110,7110,7110,7110,0
|
|
20240820,154600,189146700,7110,7110,7110,7110,0
|
|
20240820,154500,189146700,7110,7110,7110,7110,0
|
|
20240820,154400,189146700,7110,7110,7110,7110,0
|
|
20240820,154300,189146700,7110,7110,7110,7110,0
|
|
20240820,154200,189146700,7110,7110,7110,7110,0
|
|
20240820,154100,189146700,7110,7110,7110,7110,0
|
|
20240820,154000,189146700,7110,7110,7110,7110,0
|
|
20240820,153900,189146700,7110,7110,7110,7110,0
|
|
20240820,153800,189146700,7110,7110,7110,7110,0
|
|
20240820,153700,189146700,7110,7110,7110,7110,0
|
|
20240820,153600,189146700,7110,7110,7110,7110,0
|
|
20240820,153500,189146700,7110,7110,7110,7110,0
|
|
20240820,153400,189146700,7110,7110,7110,7110,0
|
|
20240820,153300,189146700,7110,7110,7110,7110,0
|
|
20240820,153200,189146700,7110,7110,7110,7110,0
|
|
20240820,153100,189146700,7110,7110,7110,7110,0
|
|
20240820,153000,189146700,7110,7110,7110,7110,768
|
|
20240820,152900,183686220,7100,7100,7100,7100,0
|
|
20240820,152800,183686220,7100,7100,7100,7100,0
|
|
20240820,152700,183686220,7100,7100,7100,7100,0
|
|
20240820,152600,183686220,7100,7100,7100,7100,0
|
|
20240820,152500,183686220,7100,7100,7100,7100,0
|
|
20240820,152400,183686220,7100,7100,7100,7100,0
|
|
20240820,152300,183686220,7100,7100,7100,7100,0
|
|
20240820,152200,183686220,7100,7100,7100,7100,0
|
|
20240820,152100,183686220,7100,7100,7100,7100,0
|
|
20240820,152000,183686220,7100,7100,7100,7100,0
|
|
20240820,151900,183686220,7100,7100,7100,7100,202
|
|
20240820,151800,182252020,7110,7090,7110,7090,12
|
|
20240820,151700,182166860,7090,7090,7090,7090,3
|
|
20240820,151600,182145590,7100,7090,7100,7090,220
|
|
20240820,151500,180583790,7090,7100,7100,7090,152
|
|
20240820,151400,179504610,7100,7100,7100,7100,7
|
|
20240820,151300,179454910,7100,7100,7100,7100,7
|
|
20240820,151200,179405210,7100,7100,7110,7100,213
|
|
20240820,151100,177891050,7100,7100,7100,7100,7
|
|
20240820,151000,177841350,7100,7100,7110,7090,207
|
|
20240820,150900,176371680,7100,7100,7110,7100,9
|
|
20240820,150800,176307760,7090,7090,7110,7090,12
|
|
20240820,150700,176222580,7090,7090,7100,7090,366
|
|
20240820,150600,173624640,7100,7090,7100,7090,9
|
|
20240820,150500,173560810,7090,7090,7090,7090,7
|
|
20240820,150400,173511180,7090,7090,7090,7090,7
|
|
20240820,150300,173461550,7090,7090,7090,7090,7
|
|
20240820,150200,173411920,7090,7090,7090,7090,7
|
|
20240820,150100,173362290,7100,7100,7100,7100,3
|
|
20240820,150000,173340990,7100,7100,7100,7100,224
|
|
20240820,145900,171750590,7100,7100,7100,7100,0
|
|
20240820,145800,171750590,7100,7100,7100,7100,88
|
|
20240820,145700,171125790,7100,7100,7100,7100,0
|
|
20240820,145600,171125790,7100,7100,7100,7100,39
|
|
20240820,145500,170848890,7110,7100,7110,7100,200
|
|
20240820,145400,169428650,7100,7100,7100,7100,100
|
|
20240820,145300,168718650,7100,7100,7100,7100,0
|
|
20240820,145200,168718650,7100,7100,7100,7100,0
|
|
20240820,145100,168718650,7100,7100,7100,7100,191
|
|
20240820,145000,167362550,7110,7110,7110,7110,0
|
|
20240820,144900,167362550,7110,7110,7110,7110,0
|
|
20240820,144800,167362550,7110,7110,7110,7110,0
|
|
20240820,144700,167362550,7110,7110,7110,7110,24
|
|
20240820,144600,167191910,7110,7110,7110,7110,0
|
|
20240820,144500,167191910,7110,7110,7110,7110,0
|
|
20240820,144400,167191910,7110,7110,7110,7110,0
|
|
20240820,144300,167191910,7110,7110,7110,7110,0
|
|
20240820,144200,167191910,7110,7110,7110,7110,23
|
|
20240820,144100,167028380,7110,7110,7110,7110,100
|
|
20240820,144000,166317380,7110,7110,7110,7110,0
|
|
20240820,143900,166317380,7110,7110,7110,7110,0
|
|
20240820,143800,166317380,7110,7110,7110,7110,24
|
|
20240820,143700,166146740,7100,7100,7100,7100,92
|
|
20240820,143600,165493540,7110,7110,7110,7110,35
|
|
20240820,143500,165244690,7110,7110,7110,7110,0
|
|
20240820,143400,165244690,7110,7110,7110,7110,25
|
|
20240820,143300,165066940,7110,7110,7110,7110,0
|
|
20240820,143200,165066940,7110,7110,7110,7110,112
|
|
20240820,143100,164270620,7090,7110,7110,7090,751
|
|
20240820,143000,158938980,7120,7120,7120,7120,0
|
|
20240820,142900,158938980,7120,7120,7120,7120,20
|
|
20240820,142800,158796580,7110,7110,7110,7110,0
|
|
20240820,142700,158796580,7110,7110,7110,7110,0
|
|
20240820,142600,158796580,7110,7110,7110,7110,0
|
|
20240820,142500,158796580,7110,7110,7110,7110,0
|
|
20240820,142400,158796580,7110,7110,7110,7110,0
|
|
20240820,142300,158796580,7110,7110,7110,7110,0
|
|
20240820,142200,158796580,7110,7110,7110,7110,0
|
|
20240820,142100,158796580,7110,7110,7110,7110,24
|
|
20240820,142000,158625940,7100,7100,7100,7100,0
|
|
20240820,141900,158625940,7100,7100,7100,7100,0
|
|
20240820,141800,158625940,7100,7100,7100,7100,39
|
|
20240820,141700,158349040,7110,7110,7110,7110,25
|
|
20240820,141600,158171290,7110,7110,7110,7110,0
|
|
20240820,141500,158171290,7110,7110,7110,7110,0
|
|
20240820,141400,158171290,7110,7110,7110,7110,0
|
|
20240820,141300,158171290,7110,7110,7110,7110,0
|
|
20240820,141200,158171290,7110,7110,7110,7110,27
|
|
20240820,141100,157979320,7110,7110,7110,7110,0
|
|
20240820,141000,157979320,7110,7110,7110,7110,0
|
|
20240820,140900,157979320,7110,7110,7110,7110,22
|
|
20240820,140800,157822900,7120,7120,7120,7120,26
|
|
20240820,140700,157637780,7110,7110,7110,7110,0
|
|
20240820,140600,157637780,7110,7110,7110,7110,0
|
|
20240820,140500,157637780,7110,7110,7110,7110,6
|
|
20240820,140400,157595120,7110,7110,7110,7110,0
|
|
20240820,140300,157595120,7110,7110,7110,7110,5
|
|
20240820,140200,157559570,7110,7110,7110,7110,0
|
|
20240820,140100,157559570,7110,7110,7110,7110,0
|
|
20240820,140000,157559570,7110,7110,7110,7110,0
|
|
20240820,135900,157559570,7110,7110,7110,7110,22
|
|
20240820,135800,157403150,7100,7100,7100,7100,0
|
|
20240820,135700,157403150,7100,7100,7100,7100,176
|
|
20240820,135600,156153550,7100,7100,7100,7100,20
|
|
20240820,135500,156011550,7110,7110,7110,7110,26
|
|
20240820,135400,155826690,7110,7110,7110,7110,0
|
|
20240820,135300,155826690,7110,7110,7110,7110,0
|
|
20240820,135200,155826690,7110,7110,7110,7110,24
|
|
20240820,135100,155656050,7120,7120,7120,7120,23
|
|
20240820,135000,155492290,7110,7110,7110,7110,0
|
|
20240820,134900,155492290,7110,7110,7110,7110,0
|
|
20240820,134800,155492290,7110,7110,7110,7110,42
|
|
20240820,134700,155193670,7120,7120,7120,7120,0
|
|
20240820,134600,155193670,7120,7120,7120,7120,25
|
|
20240820,134500,155015670,7120,7120,7120,7120,0
|
|
20240820,134400,155015670,7120,7120,7120,7120,0
|
|
20240820,134300,155015670,7120,7120,7120,7120,0
|
|
20240820,134200,155015670,7120,7120,7120,7120,21
|
|
20240820,134100,154866150,7120,7120,7120,7120,0
|
|
20240820,134000,154866150,7120,7120,7120,7120,0
|
|
20240820,133900,154866150,7120,7120,7120,7120,0
|
|
20240820,133800,154866150,7120,7120,7120,7120,22
|
|
20240820,133700,154709510,7110,7110,7110,7110,37
|
|
20240820,133600,154446440,7120,7120,7120,7120,0
|
|
20240820,133500,154446440,7120,7120,7120,7120,131
|
|
20240820,133400,153513720,7130,7130,7130,7130,22
|
|
20240820,133300,153356860,7130,7130,7130,7130,0
|
|
20240820,133200,153356860,7130,7130,7130,7130,0
|
|
20240820,133100,153356860,7130,7130,7130,7130,0
|
|
20240820,133000,153356860,7130,7130,7130,7130,0
|
|
20240820,132900,153356860,7130,7130,7130,7130,21
|
|
20240820,132800,153207130,7120,7120,7120,7120,0
|
|
20240820,132700,153207130,7120,7120,7120,7120,0
|
|
20240820,132600,153207130,7120,7120,7120,7120,0
|
|
20240820,132500,153207130,7120,7120,7120,7120,0
|
|
20240820,132400,153207130,7120,7120,7120,7120,0
|
|
20240820,132300,153207130,7120,7120,7120,7120,0
|
|
20240820,132200,153207130,7120,7120,7120,7120,0
|
|
20240820,132100,153207130,7120,7120,7120,7120,24
|
|
20240820,132000,153036250,7120,7120,7120,7120,0
|
|
20240820,131900,153036250,7120,7120,7120,7120,0
|
|
20240820,131800,153036250,7120,7120,7120,7120,0
|
|
20240820,131700,153036250,7120,7120,7120,7120,45
|
|
20240820,131600,152715850,7120,7120,7120,7120,27
|
|
20240820,131500,152523610,7110,7110,7110,7110,45
|
|
20240820,131400,152203660,7110,7110,7110,7110,11
|
|
20240820,131300,152125450,7120,7120,7120,7120,0
|
|
20240820,131200,152125450,7120,7120,7120,7120,22
|
|
20240820,131100,151968810,7110,7110,7110,7110,0
|
|
20240820,131000,151968810,7110,7110,7110,7110,0
|
|
20240820,130900,151968810,7110,7110,7110,7110,0
|
|
20240820,130800,151968810,7110,7110,7110,7110,32
|
|
20240820,130700,151741290,7100,7100,7100,7100,0
|
|
20240820,130600,151741290,7100,7100,7100,7100,0
|
|
20240820,130500,151741290,7100,7100,7100,7100,0
|
|
20240820,130400,151741290,7100,7110,7110,7100,63
|
|
20240820,130300,151293730,7100,7100,7100,7100,0
|
|
20240820,130200,151293730,7100,7100,7100,7100,0
|
|
20240820,130100,151293730,7100,7100,7100,7100,0
|
|
20240820,130000,151293730,7100,7110,7110,7100,18
|
|
20240820,125900,151165760,7110,7110,7110,7110,26
|
|
20240820,125800,150980900,7100,7110,7110,7100,187
|
|
20240820,125700,149652040,7120,7110,7120,7110,87
|
|
20240820,125600,149033310,7120,7120,7120,7120,0
|
|
20240820,125500,149033310,7120,7120,7120,7120,38
|
|
20240820,125400,148762750,7120,7120,7120,7120,0
|
|
20240820,125300,148762750,7120,7120,7120,7120,17
|
|
20240820,125200,148641710,7120,7120,7120,7120,0
|
|
20240820,125100,148641710,7120,7120,7120,7120,43
|
|
20240820,125000,148335550,7120,7120,7120,7120,0
|
|
20240820,124900,148335550,7120,7120,7120,7120,18
|
|
20240820,124800,148207390,7120,7120,7120,7120,1
|
|
20240820,124700,148200270,7120,7120,7120,7120,16
|
|
20240820,124600,148086350,7110,7110,7120,7110,89
|
|
20240820,124500,147453360,7120,7120,7120,7120,17
|
|
20240820,124400,147332320,7120,7120,7120,7120,0
|
|
20240820,124300,147332320,7120,7120,7120,7120,17
|
|
20240820,124200,147211280,7120,7120,7120,7120,27
|
|
20240820,124100,147019040,7120,7120,7120,7120,17
|
|
20240820,124000,146898000,7120,7120,7120,7120,0
|
|
20240820,123900,146898000,7120,7120,7120,7110,249
|
|
20240820,123800,145126170,7120,7140,7140,7120,46
|
|
20240820,123700,144798000,7140,7140,7140,7140,17
|
|
20240820,123600,144676620,7140,7140,7140,7140,0
|
|
20240820,123500,144676620,7140,7140,7140,7140,17
|
|
20240820,123400,144555240,7130,7130,7130,7130,5
|
|
20240820,123300,144519590,7140,7140,7140,7140,43
|
|
20240820,123200,144212570,7140,7140,7140,7140,0
|
|
20240820,123100,144212570,7140,7140,7140,7140,17
|
|
20240820,123000,144091190,7140,7140,7140,7140,0
|
|
20240820,122900,144091190,7140,7140,7140,7140,41
|
|
20240820,122800,143798450,7140,7140,7140,7140,0
|
|
20240820,122700,143798450,7140,7140,7140,7140,17
|
|
20240820,122600,143677070,7140,7140,7140,7140,0
|
|
20240820,122500,143677070,7140,7140,7140,7140,38
|
|
20240820,122400,143405750,7140,7140,7140,7140,0
|
|
20240820,122300,143405750,7140,7140,7140,7140,158
|
|
20240820,122200,142277630,7140,7140,7140,7140,1
|
|
20240820,122100,142270490,7140,7140,7140,7140,41
|
|
20240820,122000,141977750,7140,7140,7140,7140,5
|
|
20240820,121900,141942050,7140,7140,7140,7140,22
|
|
20240820,121800,141784970,7140,7140,7140,7140,0
|
|
20240820,121700,141784970,7140,7140,7140,7140,17
|
|
20240820,121600,141663590,7140,7140,7140,7140,23
|
|
20240820,121500,141499370,7140,7140,7140,7140,17
|
|
20240820,121400,141377990,7140,7140,7140,7140,0
|
|
20240820,121300,141377990,7140,7140,7140,7140,17
|
|
20240820,121200,141256610,7140,7140,7140,7140,0
|
|
20240820,121100,141256610,7140,7140,7140,7140,17
|
|
20240820,121000,141135230,7130,7130,7130,7130,6
|
|
20240820,120900,141092450,7140,7140,7140,7140,17
|
|
20240820,120800,140971070,7130,7130,7130,7130,19
|
|
20240820,120700,140835600,7140,7140,7140,7140,17
|
|
20240820,120600,140714220,7130,7130,7130,7130,0
|
|
20240820,120500,140714220,7130,7130,7130,7130,17
|
|
20240820,120400,140593010,7130,7130,7130,7130,0
|
|
20240820,120300,140593010,7130,7130,7130,7130,44
|
|
20240820,120200,140279290,7130,7130,7130,7130,124
|
|
20240820,120100,139395170,7140,7140,7140,7140,17
|
|
20240820,120000,139273790,7140,7140,7140,7140,12
|
|
20240820,115900,139188110,7130,7130,7130,7130,52
|
|
20240820,115800,138817350,7130,7130,7130,7130,0
|
|
20240820,115700,138817350,7130,7130,7130,7130,17
|
|
20240820,115600,138696140,7110,7110,7110,7110,0
|
|
20240820,115500,138696140,7110,7110,7110,7110,250
|
|
20240820,115400,136918640,7100,7100,7100,7100,0
|
|
20240820,115300,136918640,7100,7130,7130,7100,3216
|
|
20240820,115200,114066770,7140,7140,7140,7140,92
|
|
20240820,115100,113409890,7150,7150,7150,7150,42
|
|
20240820,115000,113109590,7150,7150,7150,7150,0
|
|
20240820,114900,113109590,7150,7140,7150,7140,55
|
|
20240820,114800,112716720,7150,7150,7150,7150,0
|
|
20240820,114700,112716720,7150,7150,7150,7150,17
|
|
20240820,114600,112595170,7150,7150,7150,7150,24
|
|
20240820,114500,112423570,7150,7150,7150,7150,17
|
|
20240820,114400,112302020,7150,7150,7150,7150,0
|
|
20240820,114300,112302020,7150,7150,7150,7150,17
|
|
20240820,114200,112180470,7150,7150,7150,7150,24
|
|
20240820,114100,112008870,7150,7150,7150,7150,17
|
|
20240820,114000,111887320,7150,7150,7150,7150,0
|
|
20240820,113900,111887320,7150,7150,7150,7150,107
|
|
20240820,113800,111122270,7150,7150,7150,7150,22
|
|
20240820,113700,110964970,7150,7150,7150,7150,17
|
|
20240820,113600,110843420,7150,7150,7150,7150,0
|
|
20240820,113500,110843420,7150,7150,7150,7150,17
|
|
20240820,113400,110721870,7140,7140,7140,7140,5
|
|
20240820,113300,110686170,7150,7150,7150,7140,42
|
|
20240820,113200,110385900,7150,7150,7150,7150,0
|
|
20240820,113100,110385900,7150,7150,7150,7150,17
|
|
20240820,113000,110264350,7150,7150,7150,7150,0
|
|
20240820,112900,110264350,7150,7150,7150,7150,44
|
|
20240820,112800,109949750,7150,7150,7150,7150,6
|
|
20240820,112700,109906850,7150,7150,7150,7150,16
|
|
20240820,112600,109792450,7150,7150,7150,7150,0
|
|
20240820,112500,109792450,7150,7150,7150,7150,41
|
|
20240820,112400,109499300,7150,7150,7150,7150,21
|
|
20240820,112300,109349150,7160,7160,7160,7160,17
|
|
20240820,112200,109227430,7160,7160,7160,7160,0
|
|
20240820,112100,109227430,7160,7150,7160,7150,197
|
|
20240820,112000,107818710,7150,7150,7150,7150,23
|
|
20240820,111900,107654260,7150,7150,7150,7150,17
|
|
20240820,111800,107532710,7150,7150,7150,7150,14
|
|
20240820,111700,107432610,7150,7150,7150,7150,17
|
|
20240820,111600,107311060,7140,7140,7140,7140,13
|
|
20240820,111500,107218240,7150,7130,7150,7130,21
|
|
20240820,111400,107068170,7150,7150,7150,7150,0
|
|
20240820,111300,107068170,7150,7150,7150,7150,17
|
|
20240820,111200,106946620,7140,7150,7150,7140,27
|
|
20240820,111100,106753590,7150,7150,7150,7150,17
|
|
20240820,111000,106632040,7150,7150,7150,7150,0
|
|
20240820,110900,106632040,7150,7150,7150,7150,17
|
|
20240820,110800,106510490,7150,7150,7150,7150,23
|
|
20240820,110700,106346040,7150,7150,7150,7150,17
|
|
20240820,110600,106224490,7140,7140,7140,7140,0
|
|
20240820,110500,106224490,7140,7150,7150,7140,18
|
|
20240820,110400,106095800,7140,7140,7140,7140,260
|
|
20240820,110300,104239400,7150,7160,7160,7150,65
|
|
20240820,110200,103774480,7160,7160,7160,7160,0
|
|
20240820,110100,103774480,7160,7160,7160,7160,21
|
|
20240820,110000,103624120,7160,7160,7160,7160,0
|
|
20240820,105900,103624120,7160,7160,7160,7160,44
|
|
20240820,105800,103309080,7160,7160,7160,7160,0
|
|
20240820,105700,103309080,7160,7160,7160,7160,17
|
|
20240820,105600,103187360,7160,7160,7160,7160,0
|
|
20240820,105500,103187360,7160,7150,7160,7150,43
|
|
20240820,105400,102879490,7160,7160,7160,7160,0
|
|
20240820,105300,102879490,7160,7160,7160,7160,17
|
|
20240820,105200,102757770,7160,7160,7160,7160,5
|
|
20240820,105100,102721970,7160,7160,7160,7160,17
|
|
20240820,105000,102600250,7140,7150,7150,7140,140
|
|
20240820,104900,101600620,7160,7160,7160,7160,17
|
|
20240820,104800,101478900,7160,7160,7160,7160,0
|
|
20240820,104700,101478900,7160,7160,7160,7160,17
|
|
20240820,104600,101357180,7160,7160,7160,7160,27
|
|
20240820,104500,101163860,7160,7160,7160,7160,28
|
|
20240820,104400,100963380,7160,7160,7160,7160,0
|
|
20240820,104300,100963380,7160,7160,7160,7160,17
|
|
20240820,104200,100841660,7160,7160,7160,7160,26
|
|
20240820,104100,100655500,7160,7160,7160,7160,0
|
|
20240820,104000,100655500,7160,7160,7160,7160,17
|
|
20240820,103900,100533780,7160,7160,7160,7160,0
|
|
20240820,103800,100533780,7160,7160,7160,7160,43
|
|
20240820,103700,100225900,7160,7160,7160,7160,0
|
|
20240820,103600,100225900,7160,7160,7160,7160,17
|
|
20240820,103500,100104180,7150,7160,7160,7150,3
|
|
20240820,103400,100082710,7160,7160,7160,7160,16
|
|
20240820,103300,99968150,7160,7150,7160,7150,25
|
|
20240820,103200,99789160,7150,7150,7150,7150,201
|
|
20240820,103100,98352010,7170,7170,7170,7170,0
|
|
20240820,103000,98352010,7170,7170,7170,7170,17
|
|
20240820,102900,98230120,7150,7170,7170,7150,39
|
|
20240820,102800,97950730,7170,7150,7170,7150,159
|
|
20240820,102700,96813540,7150,7150,7150,7150,0
|
|
20240820,102600,96813540,7150,7170,7170,7150,18
|
|
20240820,102500,96684500,7150,7170,7170,7150,25
|
|
20240820,102400,96505270,7170,7170,7170,7170,17
|
|
20240820,102300,96383380,7160,7160,7160,7160,15
|
|
20240820,102200,96275980,7170,7160,7170,7160,32
|
|
20240820,102100,96046690,7150,7150,7150,7150,1
|
|
20240820,102000,96039540,7170,7170,7170,7170,43
|
|
20240820,101900,95731230,7150,7150,7150,7150,1
|
|
20240820,101800,95724080,7170,7170,7170,7170,18
|
|
20240820,101700,95595020,7150,7150,7150,7150,1
|
|
20240820,101600,95587870,7170,7160,7170,7160,44
|
|
20240820,101500,95272590,7160,7150,7160,7150,22
|
|
20240820,101400,95115080,7160,7160,7160,7160,17
|
|
20240820,101300,94993360,7160,7160,7160,7160,0
|
|
20240820,101200,94993360,7160,7160,7160,7160,165
|
|
20240820,101100,93811960,7160,7160,7160,7160,0
|
|
20240820,101000,93811960,7160,7160,7160,7160,67
|
|
20240820,100900,93332240,7170,7170,7170,7170,0
|
|
20240820,100800,93332240,7170,7170,7170,7140,19
|
|
20240820,100700,93196040,7140,7140,7140,7140,0
|
|
20240820,100600,93196040,7140,7160,7170,7140,583
|
|
20240820,100500,89021630,7160,7160,7160,7160,0
|
|
20240820,100400,89021630,7160,7150,7160,7150,187
|
|
20240820,100300,87684410,7150,7110,7150,7110,1028
|
|
20240820,100200,80342880,7130,7130,7130,7130,17
|
|
20240820,100100,80221670,7130,7130,7130,7130,0
|
|
20240820,100000,80221670,7130,7130,7130,7130,17
|
|
20240820,095900,80100460,7130,7130,7130,7130,0
|
|
20240820,095800,80100460,7130,7130,7130,7130,17
|
|
20240820,095700,79979250,7130,7130,7130,7130,0
|
|
20240820,095600,79979250,7130,7130,7130,7130,17
|
|
20240820,095500,79858040,7130,7130,7130,7130,0
|
|
20240820,095400,79858040,7130,7130,7130,7130,17
|
|
20240820,095300,79736830,7130,7130,7130,7130,0
|
|
20240820,095200,79736830,7130,7130,7130,7130,17
|
|
20240820,095100,79615620,7130,7130,7130,7130,0
|
|
20240820,095000,79615620,7130,7130,7130,7130,17
|
|
20240820,094900,79494410,7120,7120,7120,7120,0
|
|
20240820,094800,79494410,7120,7120,7140,7100,111
|
|
20240820,094700,78705070,7150,7150,7150,7150,0
|
|
20240820,094600,78705070,7150,7150,7150,7150,17
|
|
20240820,094500,78583520,7140,7140,7140,7140,3
|
|
20240820,094400,78562100,7150,7150,7150,7150,26
|
|
20240820,094300,78376200,7150,7150,7150,7150,1
|
|
20240820,094200,78369050,7150,7150,7150,7150,19
|
|
20240820,094100,78233200,7150,7150,7150,7150,0
|
|
20240820,094000,78233200,7150,7150,7150,7150,17
|
|
20240820,093900,78111650,7150,7150,7150,7150,0
|
|
20240820,093800,78111650,7150,7150,7150,7150,17
|
|
20240820,093700,77990100,7150,7150,7150,7150,0
|
|
20240820,093600,77990100,7150,7150,7150,7150,17
|
|
20240820,093500,77868550,7150,7150,7150,7150,0
|
|
20240820,093400,77868550,7150,7150,7150,7150,17
|
|
20240820,093300,77747000,7150,7150,7150,7150,0
|
|
20240820,093200,77747000,7150,7150,7150,7150,17
|
|
20240820,093100,77625450,7150,7150,7150,7150,0
|
|
20240820,093000,77625450,7150,7150,7150,7150,17
|
|
20240820,092900,77503900,7150,7150,7150,7150,0
|
|
20240820,092800,77503900,7150,7150,7150,7150,17
|
|
20240820,092700,77382350,7130,7130,7130,7130,0
|
|
20240820,092600,77382350,7130,7130,7160,7130,360
|
|
20240820,092500,74805800,7160,7120,7160,7120,1296
|
|
20240820,092400,65565910,7120,7120,7120,7120,17
|
|
20240820,092300,65444870,7100,7070,7100,7070,40
|
|
20240820,092200,65161430,7090,7150,7150,7090,4648
|
|
20240820,092100,32097860,7150,7150,7150,7150,0
|
|
20240820,092000,32097860,7150,7160,7160,7150,91
|
|
20240820,091900,31447040,7160,7160,7160,7160,0
|
|
20240820,091800,31447040,7160,7160,7160,7160,16
|
|
20240820,091700,31332480,7150,7150,7150,7150,28
|
|
20240820,091600,31132280,7150,7160,7180,7150,625
|
|
20240820,091500,26659620,7160,7160,7160,7160,107
|
|
20240820,091400,25893500,7160,7160,7160,7160,67
|
|
20240820,091300,25413780,7150,7150,7150,7150,0
|
|
20240820,091200,25413780,7150,7160,7160,7150,38
|
|
20240820,091100,25141900,7160,7160,7160,7160,0
|
|
20240820,091000,25141900,7160,7160,7160,7160,17
|
|
20240820,090900,25020180,7150,7150,7150,7150,7
|
|
20240820,090800,24970130,7160,7150,7160,7150,2784
|
|
20240820,090700,5064360,7150,7150,7150,7150,0
|
|
20240820,090600,5064360,7150,7150,7150,7150,17
|
|
20240820,090500,4942810,7150,7160,7170,7110,466
|
|
20240820,090400,1624370,7170,7170,7170,7170,17
|
|
20240820,090300,1502480,7180,7150,7180,7150,44
|
|
20240820,090200,1186920,7070,7150,7150,7070,71
|
|
20240820,090100,683130,7130,7130,7130,7130,61
|
|
20240820,090000,248200,7130,7080,7130,7080,35
|