579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183600,195329400,9480,9480,9480,9480,423
|
|
20240822,183500,195329400,9480,9480,9480,9480,0
|
|
20240822,183400,195329400,9480,9480,9480,9480,0
|
|
20240822,183300,195329400,9480,9480,9480,9480,0
|
|
20240822,183200,195329400,9480,9480,9480,9480,0
|
|
20240822,183100,195329400,9480,9480,9480,9480,0
|
|
20240822,183000,195329400,9480,9480,9480,9480,0
|
|
20240822,182900,195329400,9480,9480,9480,9480,0
|
|
20240822,182800,195329400,9480,9480,9480,9480,0
|
|
20240822,182700,195329400,9480,9480,9480,9480,0
|
|
20240822,182600,195329400,9480,9480,9480,9480,0
|
|
20240822,182500,195329400,9480,9480,9480,9480,0
|
|
20240822,182400,195329400,9480,9480,9480,9480,0
|
|
20240822,182300,195329400,9480,9480,9480,9480,0
|
|
20240822,182200,195329400,9480,9480,9480,9480,0
|
|
20240822,182100,195329400,9480,9480,9480,9480,0
|
|
20240822,182000,195329400,9480,9480,9480,9480,0
|
|
20240822,181900,195329400,9480,9480,9480,9480,0
|
|
20240822,181800,195329400,9480,9480,9480,9480,0
|
|
20240822,181700,195329400,9480,9480,9480,9480,0
|
|
20240822,181600,195329400,9480,9480,9480,9480,0
|
|
20240822,181500,195329400,9480,9480,9480,9480,0
|
|
20240822,181400,195329400,9480,9480,9480,9480,0
|
|
20240822,181300,195329400,9480,9480,9480,9480,0
|
|
20240822,181200,195329400,9480,9480,9480,9480,0
|
|
20240822,181100,195329400,9480,9480,9480,9480,0
|
|
20240822,181000,195329400,9480,9480,9480,9480,0
|
|
20240822,180900,195329400,9480,9480,9480,9480,0
|
|
20240822,180800,195329400,9480,9480,9480,9480,0
|
|
20240822,180700,195329400,9480,9480,9480,9480,0
|
|
20240822,180600,195329400,9480,9480,9480,9480,423
|
|
20240822,180500,195329400,9480,9480,9480,9480,0
|
|
20240822,180400,195329400,9480,9480,9480,9480,0
|
|
20240822,180300,195329400,9480,9480,9480,9480,0
|
|
20240822,180200,195329400,9480,9480,9480,9480,0
|
|
20240822,180100,195329400,9480,9480,9480,9480,0
|
|
20240822,180000,195329400,9480,9480,9480,9480,0
|
|
20240822,175900,195329400,9480,9480,9480,9480,0
|
|
20240822,175800,195329400,9480,9480,9480,9480,0
|
|
20240822,175700,195329400,9480,9480,9480,9480,0
|
|
20240822,175600,195329400,9480,9480,9480,9480,0
|
|
20240822,175500,195329400,9480,9480,9480,9480,0
|
|
20240822,175400,195329400,9480,9480,9480,9480,0
|
|
20240822,175300,195329400,9480,9480,9480,9480,0
|
|
20240822,175200,195329400,9480,9480,9480,9480,0
|
|
20240822,175100,195329400,9480,9480,9480,9480,0
|
|
20240822,175000,195329400,9480,9480,9480,9480,0
|
|
20240822,174900,195329400,9480,9480,9480,9480,0
|
|
20240822,174800,195329400,9480,9480,9480,9480,0
|
|
20240822,174700,195329400,9480,9480,9480,9480,0
|
|
20240822,174600,195329400,9480,9480,9480,9480,0
|
|
20240822,174500,195329400,9480,9480,9480,9480,0
|
|
20240822,174400,195329400,9480,9480,9480,9480,0
|
|
20240822,174300,195329400,9480,9480,9480,9480,0
|
|
20240822,174200,195329400,9480,9480,9480,9480,0
|
|
20240822,174100,195329400,9480,9480,9480,9480,0
|
|
20240822,174000,195329400,9480,9480,9480,9480,0
|
|
20240822,173900,195329400,9480,9480,9480,9480,0
|
|
20240822,173800,195329400,9480,9480,9480,9480,0
|
|
20240822,173700,195329400,9480,9480,9480,9480,0
|
|
20240822,173600,195329400,9480,9480,9480,9480,423
|
|
20240822,173500,195329400,9480,9480,9480,9480,0
|
|
20240822,173400,195329400,9480,9480,9480,9480,0
|
|
20240822,173300,195329400,9480,9480,9480,9480,0
|
|
20240822,173200,195329400,9480,9480,9480,9480,0
|
|
20240822,173100,195329400,9480,9480,9480,9480,0
|
|
20240822,173000,195329400,9480,9480,9480,9480,0
|
|
20240822,172900,195329400,9480,9480,9480,9480,0
|
|
20240822,172800,195329400,9480,9480,9480,9480,0
|
|
20240822,172700,195329400,9480,9480,9480,9480,0
|
|
20240822,172600,195329400,9480,9480,9480,9480,0
|
|
20240822,172500,195329400,9480,9480,9480,9480,0
|
|
20240822,172400,195329400,9480,9480,9480,9480,0
|
|
20240822,172300,195329400,9480,9480,9480,9480,0
|
|
20240822,172200,195329400,9480,9480,9480,9480,0
|
|
20240822,172100,195329400,9480,9480,9480,9480,0
|
|
20240822,172000,195329400,9480,9480,9480,9480,0
|
|
20240822,171900,195329400,9480,9480,9480,9480,0
|
|
20240822,171800,195329400,9480,9480,9480,9480,0
|
|
20240822,171700,195329400,9480,9480,9480,9480,0
|
|
20240822,171600,195329400,9480,9480,9480,9480,0
|
|
20240822,171500,195329400,9480,9480,9480,9480,0
|
|
20240822,171400,195329400,9480,9480,9480,9480,0
|
|
20240822,171300,195329400,9480,9480,9480,9480,0
|
|
20240822,171200,195329400,9480,9480,9480,9480,0
|
|
20240822,171100,195329400,9480,9480,9480,9480,0
|
|
20240822,171000,195329400,9480,9480,9480,9480,0
|
|
20240822,170900,195329400,9480,9480,9480,9480,0
|
|
20240822,170800,195329400,9480,9480,9480,9480,0
|
|
20240822,170700,195329400,9480,9480,9480,9480,0
|
|
20240822,170600,195329400,9480,9480,9480,9480,423
|
|
20240822,170500,195329400,9480,9480,9480,9480,0
|
|
20240822,170400,195329400,9480,9480,9480,9480,0
|
|
20240822,170300,195329400,9480,9480,9480,9480,0
|
|
20240822,170200,195329400,9480,9480,9480,9480,0
|
|
20240822,170100,195329400,9480,9480,9480,9480,0
|
|
20240822,170000,195329400,9480,9480,9480,9480,0
|
|
20240822,165900,195329400,9480,9480,9480,9480,0
|
|
20240822,165800,195329400,9480,9480,9480,9480,0
|
|
20240822,165700,195329400,9480,9480,9480,9480,0
|
|
20240822,165600,195329400,9480,9480,9480,9480,0
|
|
20240822,165500,195329400,9480,9480,9480,9480,0
|
|
20240822,165400,195329400,9480,9480,9480,9480,0
|
|
20240822,165300,195329400,9480,9480,9480,9480,0
|
|
20240822,165200,195329400,9480,9480,9480,9480,0
|
|
20240822,165100,195329400,9480,9480,9480,9480,0
|
|
20240822,165000,195329400,9480,9480,9480,9480,0
|
|
20240822,164900,195329400,9480,9480,9480,9480,0
|
|
20240822,164800,195329400,9480,9480,9480,9480,0
|
|
20240822,164700,195329400,9480,9480,9480,9480,0
|
|
20240822,164600,195329400,9480,9480,9480,9480,0
|
|
20240822,164500,195329400,9480,9480,9480,9480,0
|
|
20240822,164400,195329400,9480,9480,9480,9480,0
|
|
20240822,164300,195329400,9480,9480,9480,9480,0
|
|
20240822,164200,195329400,9480,9480,9480,9480,0
|
|
20240822,164100,195329400,9480,9480,9480,9480,0
|
|
20240822,164000,195329400,9480,9480,9480,9480,0
|
|
20240822,163900,195329400,9480,9480,9480,9480,0
|
|
20240822,163800,195329400,9480,9480,9480,9480,0
|
|
20240822,163700,195329400,9480,9480,9480,9480,0
|
|
20240822,163600,195329400,9480,9480,9480,9480,423
|
|
20240822,163500,195329400,9480,9480,9480,9480,0
|
|
20240822,163400,195329400,9480,9480,9480,9480,0
|
|
20240822,163300,195329400,9480,9480,9480,9480,0
|
|
20240822,163200,195329400,9480,9480,9480,9480,0
|
|
20240822,163100,195329400,9480,9480,9480,9480,0
|
|
20240822,163000,195329400,9480,9480,9480,9480,0
|
|
20240822,162900,195329400,9480,9480,9480,9480,0
|
|
20240822,162800,195329400,9480,9480,9480,9480,0
|
|
20240822,162700,195329400,9480,9480,9480,9480,0
|
|
20240822,162600,195329400,9480,9480,9480,9480,0
|
|
20240822,162500,195329400,9480,9480,9480,9480,0
|
|
20240822,162400,195329400,9480,9480,9480,9480,0
|
|
20240822,162300,195329400,9480,9480,9480,9480,0
|
|
20240822,162200,195329400,9480,9480,9480,9480,0
|
|
20240822,162100,195329400,9480,9480,9480,9480,0
|
|
20240822,162000,195329400,9480,9480,9480,9480,0
|
|
20240822,161900,195329400,9480,9480,9480,9480,0
|
|
20240822,161800,195329400,9480,9480,9480,9480,0
|
|
20240822,161700,195329400,9480,9480,9480,9480,0
|
|
20240822,161600,195329400,9480,9480,9480,9480,0
|
|
20240822,161500,195329400,9480,9480,9480,9480,0
|
|
20240822,161400,195329400,9480,9480,9480,9480,0
|
|
20240822,161300,195329400,9480,9480,9480,9480,0
|
|
20240822,161200,195329400,9480,9480,9480,9480,0
|
|
20240822,161100,195329400,9480,9480,9480,9480,0
|
|
20240822,161000,195329400,9480,9480,9480,9480,0
|
|
20240822,160900,195329400,9480,9480,9480,9480,0
|
|
20240822,160800,195329400,9480,9480,9480,9480,0
|
|
20240822,160700,195329400,9480,9480,9480,9480,0
|
|
20240822,160600,195329400,9480,9480,9480,9480,423
|
|
20240822,160500,195329400,9480,9480,9480,9480,0
|
|
20240822,160400,195329400,9480,9480,9480,9480,0
|
|
20240822,160300,195329400,9480,9480,9480,9480,0
|
|
20240822,160200,195329400,9480,9480,9480,9480,0
|
|
20240822,160100,195329400,9480,9480,9480,9480,0
|
|
20240822,160000,195329400,9480,9480,9480,9480,0
|
|
20240822,155900,195329400,9480,9480,9480,9480,0
|
|
20240822,155800,195329400,9480,9480,9480,9480,0
|
|
20240822,155700,195329400,9480,9480,9480,9480,0
|
|
20240822,155600,195329400,9480,9480,9480,9480,0
|
|
20240822,155500,195329400,9480,9480,9480,9480,0
|
|
20240822,155400,195329400,9480,9480,9480,9480,0
|
|
20240822,155300,195329400,9480,9480,9480,9480,0
|
|
20240822,155200,195329400,9480,9480,9480,9480,0
|
|
20240822,155100,195329400,9480,9480,9480,9480,0
|
|
20240822,155000,195329400,9480,9480,9480,9480,0
|
|
20240822,154900,195329400,9480,9480,9480,9480,0
|
|
20240822,154800,195329400,9480,9480,9480,9480,0
|
|
20240822,154700,195329400,9480,9480,9480,9480,0
|
|
20240822,154600,195329400,9480,9480,9480,9480,0
|
|
20240822,154500,195329400,9480,9480,9480,9480,0
|
|
20240822,154400,195329400,9480,9480,9480,9480,0
|
|
20240822,154300,195329400,9480,9480,9480,9480,0
|
|
20240822,154200,195329400,9480,9480,9480,9480,0
|
|
20240822,154100,195329400,9480,9480,9480,9480,0
|
|
20240822,154000,195329400,9480,9480,9480,9480,0
|
|
20240822,153900,195329400,9480,9480,9480,9480,0
|
|
20240822,153800,195329400,9480,9480,9480,9480,0
|
|
20240822,153700,195329400,9480,9480,9480,9480,0
|
|
20240822,153600,195329400,9480,9480,9480,9480,423
|
|
20240822,153500,195329400,9480,9480,9480,9480,0
|
|
20240822,153400,195329400,9480,9480,9480,9480,0
|
|
20240822,153300,195329400,9480,9480,9480,9480,0
|
|
20240822,153200,195329400,9480,9480,9480,9480,0
|
|
20240822,153100,195329400,9480,9480,9480,9480,0
|
|
20240822,153000,195329400,9480,9480,9480,9480,423
|
|
20240822,152900,191319360,9480,9480,9480,9480,0
|
|
20240822,152800,191319360,9480,9480,9480,9480,0
|
|
20240822,152700,191319360,9480,9480,9480,9480,0
|
|
20240822,152600,191319360,9480,9480,9480,9480,0
|
|
20240822,152500,191319360,9480,9480,9480,9480,0
|
|
20240822,152400,191319360,9480,9480,9480,9480,0
|
|
20240822,152300,191319360,9480,9480,9480,9480,0
|
|
20240822,152200,191319360,9480,9480,9480,9480,0
|
|
20240822,152100,191319360,9480,9480,9480,9480,0
|
|
20240822,152000,191319360,9480,9480,9480,9480,0
|
|
20240822,151900,191319360,9480,9480,9480,9480,10
|
|
20240822,151800,191224560,9480,9480,9480,9480,0
|
|
20240822,151700,191224560,9480,9480,9480,9480,0
|
|
20240822,151600,191224560,9480,9480,9480,9480,10
|
|
20240822,151500,191129760,9480,9480,9480,9480,0
|
|
20240822,151400,191129760,9480,9480,9480,9480,1
|
|
20240822,151300,191120280,9450,9460,9460,9450,400
|
|
20240822,151200,187339980,9470,9470,9470,9470,0
|
|
20240822,151100,187339980,9470,9470,9470,9470,75
|
|
20240822,151000,186629730,9480,9480,9480,9480,0
|
|
20240822,150900,186629730,9480,9480,9480,9480,0
|
|
20240822,150800,186629730,9480,9480,9480,9480,0
|
|
20240822,150700,186629730,9480,9480,9480,9480,1
|
|
20240822,150600,186620250,9450,9450,9450,9450,0
|
|
20240822,150500,186620250,9450,9450,9450,9450,0
|
|
20240822,150400,186620250,9450,9450,9450,9450,0
|
|
20240822,150300,186620250,9450,9450,9450,9450,0
|
|
20240822,150200,186620250,9450,9450,9450,9450,0
|
|
20240822,150100,186620250,9450,9450,9450,9450,0
|
|
20240822,150000,186620250,9450,9450,9450,9450,0
|
|
20240822,145900,186620250,9450,9450,9450,9450,0
|
|
20240822,145800,186620250,9450,9450,9450,9450,0
|
|
20240822,145700,186620250,9450,9450,9450,9450,9
|
|
20240822,145600,186535200,9470,9480,9480,9470,3
|
|
20240822,145500,186506770,9450,9460,9460,9450,30
|
|
20240822,145400,186223250,9450,9450,9450,9450,0
|
|
20240822,145300,186223250,9450,9450,9450,9450,0
|
|
20240822,145200,186223250,9450,9450,9450,9450,0
|
|
20240822,145100,186223250,9450,9450,9450,9450,0
|
|
20240822,145000,186223250,9450,9460,9460,9450,150
|
|
20240822,144900,184805210,9480,9470,9480,9470,53
|
|
20240822,144800,184302780,9480,9480,9480,9480,0
|
|
20240822,144700,184302780,9480,9480,9480,9480,0
|
|
20240822,144600,184302780,9480,9480,9480,9480,0
|
|
20240822,144500,184302780,9480,9480,9480,9480,0
|
|
20240822,144400,184302780,9480,9480,9480,9480,0
|
|
20240822,144300,184302780,9480,9480,9480,9480,0
|
|
20240822,144200,184302780,9480,9480,9480,9480,0
|
|
20240822,144100,184302780,9480,9460,9480,9450,627
|
|
20240822,144000,178377500,9470,9470,9470,9470,0
|
|
20240822,143900,178377500,9470,9470,9470,9470,47
|
|
20240822,143800,177932410,9460,9460,9460,9460,0
|
|
20240822,143700,177932410,9460,9460,9460,9460,10
|
|
20240822,143600,177837810,9480,9480,9480,9480,0
|
|
20240822,143500,177837810,9480,9480,9480,9480,1
|
|
20240822,143400,177828330,9500,9500,9500,9500,0
|
|
20240822,143300,177828330,9500,9500,9500,9500,0
|
|
20240822,143200,177828330,9500,9480,9500,9480,15
|
|
20240822,143100,177686110,9480,9470,9480,9470,17
|
|
20240822,143000,177525010,9450,9450,9450,9450,0
|
|
20240822,142900,177525010,9450,9450,9450,9450,10
|
|
20240822,142800,177430510,9470,9470,9470,9470,1
|
|
20240822,142700,177421040,9460,9460,9460,9460,496
|
|
20240822,142600,172728880,9450,9450,9450,9450,0
|
|
20240822,142500,172728880,9450,9450,9450,9450,20
|
|
20240822,142400,172539880,9440,9440,9440,9440,0
|
|
20240822,142300,172539880,9440,9440,9440,9440,0
|
|
20240822,142200,172539880,9440,9440,9440,9440,0
|
|
20240822,142100,172539880,9440,9440,9440,9440,0
|
|
20240822,142000,172539880,9440,9440,9440,9440,0
|
|
20240822,141900,172539880,9440,9440,9440,9440,2
|
|
20240822,141800,172521000,9460,9460,9460,9460,1
|
|
20240822,141700,172511540,9450,9450,9450,9450,0
|
|
20240822,141600,172511540,9450,9450,9450,9450,0
|
|
20240822,141500,172511540,9450,9450,9450,9450,56
|
|
20240822,141400,171982340,9460,9460,9460,9460,0
|
|
20240822,141300,171982340,9460,9460,9460,9460,1
|
|
20240822,141200,171972880,9440,9440,9440,9440,0
|
|
20240822,141100,171972880,9440,9440,9440,9440,100
|
|
20240822,141000,171028880,9460,9460,9460,9460,0
|
|
20240822,140900,171028880,9460,9460,9460,9460,0
|
|
20240822,140800,171028880,9460,9460,9460,9460,1
|
|
20240822,140700,171019420,9450,9450,9450,9450,0
|
|
20240822,140600,171019420,9450,9450,9450,9450,0
|
|
20240822,140500,171019420,9450,9450,9450,9450,401
|
|
20240822,140400,167229970,9450,9450,9450,9450,0
|
|
20240822,140300,167229970,9450,9450,9450,9450,0
|
|
20240822,140200,167229970,9450,9430,9450,9430,201
|
|
20240822,140100,165334520,9440,9440,9440,9440,109
|
|
20240822,140000,164305560,9450,9450,9450,9450,0
|
|
20240822,135900,164305560,9450,9450,9450,9450,0
|
|
20240822,135800,164305560,9450,9450,9450,9450,0
|
|
20240822,135700,164305560,9450,9450,9450,9450,0
|
|
20240822,135600,164305560,9450,9450,9450,9450,0
|
|
20240822,135500,164305560,9450,9450,9450,9450,0
|
|
20240822,135400,164305560,9450,9450,9450,9450,0
|
|
20240822,135300,164305560,9450,9450,9450,9450,3
|
|
20240822,135200,164277210,9450,9450,9450,9450,0
|
|
20240822,135100,164277210,9450,9450,9450,9450,0
|
|
20240822,135000,164277210,9450,9450,9450,9450,31
|
|
20240822,134900,163984260,9450,9450,9450,9450,0
|
|
20240822,134800,163984260,9450,9450,9450,9450,0
|
|
20240822,134700,163984260,9450,9450,9450,9450,0
|
|
20240822,134600,163984260,9450,9450,9450,9450,0
|
|
20240822,134500,163984260,9450,9450,9450,9450,0
|
|
20240822,134400,163984260,9450,9450,9450,9450,1
|
|
20240822,134300,163974810,9440,9440,9440,9440,0
|
|
20240822,134200,163974810,9440,9440,9440,9440,0
|
|
20240822,134100,163974810,9440,9440,9440,9440,0
|
|
20240822,134000,163974810,9440,9440,9440,9440,0
|
|
20240822,133900,163974810,9440,9440,9440,9440,12
|
|
20240822,133800,163861530,9450,9450,9450,9450,0
|
|
20240822,133700,163861530,9450,9450,9450,9450,1
|
|
20240822,133600,163852080,9450,9450,9450,9450,0
|
|
20240822,133500,163852080,9450,9450,9450,9450,0
|
|
20240822,133400,163852080,9450,9450,9450,9450,0
|
|
20240822,133300,163852080,9450,9450,9450,9450,0
|
|
20240822,133200,163852080,9450,9450,9450,9450,0
|
|
20240822,133100,163852080,9450,9450,9450,9450,1
|
|
20240822,133000,163842630,9430,9440,9440,9430,122
|
|
20240822,132900,162691400,9450,9450,9450,9450,0
|
|
20240822,132800,162691400,9450,9450,9450,9450,188
|
|
20240822,132700,160914800,9450,9450,9450,9450,41
|
|
20240822,132600,160527350,9450,9450,9450,9450,0
|
|
20240822,132500,160527350,9450,9450,9450,9450,0
|
|
20240822,132400,160527350,9450,9450,9450,9450,2
|
|
20240822,132300,160508450,9450,9450,9450,9450,0
|
|
20240822,132200,160508450,9450,9450,9450,9450,0
|
|
20240822,132100,160508450,9450,9450,9450,9450,0
|
|
20240822,132000,160508450,9450,9450,9450,9450,1
|
|
20240822,131900,160499000,9450,9450,9450,9450,0
|
|
20240822,131800,160499000,9450,9450,9450,9450,1
|
|
20240822,131700,160489550,9440,9440,9440,9440,70
|
|
20240822,131600,159828750,9440,9440,9440,9440,132
|
|
20240822,131500,158582670,9450,9450,9450,9450,0
|
|
20240822,131400,158582670,9450,9450,9450,9450,0
|
|
20240822,131300,158582670,9450,9450,9450,9450,0
|
|
20240822,131200,158582670,9450,9450,9450,9450,0
|
|
20240822,131100,158582670,9450,9450,9450,9450,0
|
|
20240822,131000,158582670,9450,9450,9450,9450,0
|
|
20240822,130900,158582670,9450,9450,9450,9450,15
|
|
20240822,130800,158440920,9450,9450,9450,9450,0
|
|
20240822,130700,158440920,9450,9450,9450,9450,0
|
|
20240822,130600,158440920,9450,9450,9450,9450,0
|
|
20240822,130500,158440920,9450,9450,9450,9450,0
|
|
20240822,130400,158440920,9450,9450,9450,9450,0
|
|
20240822,130300,158440920,9450,9450,9450,9450,0
|
|
20240822,130200,158440920,9450,9450,9450,9450,1
|
|
20240822,130100,158431470,9440,9440,9440,9440,0
|
|
20240822,130000,158431470,9440,9440,9440,9440,0
|
|
20240822,125900,158431470,9440,9440,9440,9440,0
|
|
20240822,125800,158431470,9440,9440,9440,9440,0
|
|
20240822,125700,158431470,9440,9440,9440,9440,0
|
|
20240822,125600,158431470,9440,9440,9440,9440,0
|
|
20240822,125500,158431470,9440,9440,9440,9440,2
|
|
20240822,125400,158412590,9430,9430,9430,9430,0
|
|
20240822,125300,158412590,9430,9430,9430,9430,0
|
|
20240822,125200,158412590,9430,9430,9430,9430,55
|
|
20240822,125100,157893940,9440,9440,9440,9440,0
|
|
20240822,125000,157893940,9440,9440,9440,9440,0
|
|
20240822,124900,157893940,9440,9440,9440,9440,0
|
|
20240822,124800,157893940,9440,9430,9440,9430,111
|
|
20240822,124700,156847180,9430,9430,9430,9430,146
|
|
20240822,124600,155470400,9450,9450,9450,9450,0
|
|
20240822,124500,155470400,9450,9450,9450,9450,0
|
|
20240822,124400,155470400,9450,9450,9450,9450,0
|
|
20240822,124300,155470400,9450,9450,9450,9450,0
|
|
20240822,124200,155470400,9450,9450,9450,9450,0
|
|
20240822,124100,155470400,9450,9450,9450,9450,0
|
|
20240822,124000,155470400,9450,9450,9450,9450,0
|
|
20240822,123900,155470400,9450,9450,9450,9450,84
|
|
20240822,123800,154676600,9450,9450,9450,9450,0
|
|
20240822,123700,154676600,9450,9450,9450,9450,0
|
|
20240822,123600,154676600,9450,9450,9450,9450,0
|
|
20240822,123500,154676600,9450,9450,9450,9450,0
|
|
20240822,123400,154676600,9450,9450,9450,9450,0
|
|
20240822,123300,154676600,9450,9450,9450,9450,0
|
|
20240822,123200,154676600,9450,9430,9450,9430,39
|
|
20240822,123100,154308810,9450,9450,9450,9450,20
|
|
20240822,123000,154119810,9450,9450,9450,9450,3
|
|
20240822,122900,154091460,9450,9450,9450,9450,0
|
|
20240822,122800,154091460,9450,9450,9450,9450,0
|
|
20240822,122700,154091460,9450,9450,9450,9450,0
|
|
20240822,122600,154091460,9450,9450,9450,9450,0
|
|
20240822,122500,154091460,9450,9450,9450,9450,0
|
|
20240822,122400,154091460,9450,9450,9450,9450,0
|
|
20240822,122300,154091460,9450,9450,9450,9450,0
|
|
20240822,122200,154091460,9450,9450,9450,9450,0
|
|
20240822,122100,154091460,9450,9440,9450,9430,424
|
|
20240822,122000,150092710,9440,9450,9450,9440,481
|
|
20240822,121900,145551480,9450,9450,9450,9450,0
|
|
20240822,121800,145551480,9450,9450,9450,9450,0
|
|
20240822,121700,145551480,9450,9450,9450,9450,0
|
|
20240822,121600,145551480,9450,9450,9450,9450,0
|
|
20240822,121500,145551480,9450,9450,9450,9450,3
|
|
20240822,121400,145523130,9450,9450,9450,9450,0
|
|
20240822,121300,145523130,9450,9450,9450,9450,0
|
|
20240822,121200,145523130,9450,9450,9450,9450,0
|
|
20240822,121100,145523130,9450,9450,9450,9450,0
|
|
20240822,121000,145523130,9450,9450,9450,9450,355
|
|
20240822,120900,142168380,9460,9460,9460,9460,0
|
|
20240822,120800,142168380,9460,9460,9460,9460,109
|
|
20240822,120700,141137240,9470,9470,9470,9470,0
|
|
20240822,120600,141137240,9470,9470,9470,9470,0
|
|
20240822,120500,141137240,9470,9470,9470,9470,0
|
|
20240822,120400,141137240,9470,9470,9470,9470,0
|
|
20240822,120300,141137240,9470,9470,9470,9470,1
|
|
20240822,120200,141127770,9450,9450,9450,9450,0
|
|
20240822,120100,141127770,9450,9450,9450,9450,0
|
|
20240822,120000,141127770,9450,9450,9450,9450,0
|
|
20240822,115900,141127770,9450,9450,9450,9450,0
|
|
20240822,115800,141127770,9450,9450,9450,9450,43
|
|
20240822,115700,140721420,9450,9450,9450,9450,0
|
|
20240822,115600,140721420,9450,9450,9450,9450,0
|
|
20240822,115500,140721420,9450,9450,9450,9450,1
|
|
20240822,115400,140711970,9460,9460,9460,9460,0
|
|
20240822,115300,140711970,9460,9460,9460,9460,0
|
|
20240822,115200,140711970,9460,9460,9460,9460,0
|
|
20240822,115100,140711970,9460,9460,9460,9460,0
|
|
20240822,115000,140711970,9460,9460,9460,9460,1
|
|
20240822,114900,140702510,9460,9460,9460,9460,0
|
|
20240822,114800,140702510,9460,9460,9460,9460,0
|
|
20240822,114700,140702510,9460,9460,9460,9460,0
|
|
20240822,114600,140702510,9460,9460,9460,9460,0
|
|
20240822,114500,140702510,9460,9460,9460,9460,0
|
|
20240822,114400,140702510,9460,9460,9460,9460,0
|
|
20240822,114300,140702510,9460,9460,9460,9460,0
|
|
20240822,114200,140702510,9460,9460,9460,9460,0
|
|
20240822,114100,140702510,9460,9460,9460,9450,678
|
|
20240822,114000,134291850,9460,9460,9460,9460,164
|
|
20240822,113900,132740410,9470,9470,9470,9470,0
|
|
20240822,113800,132740410,9470,9470,9470,9470,0
|
|
20240822,113700,132740410,9470,9480,9480,9470,10
|
|
20240822,113600,132645700,9470,9470,9470,9470,0
|
|
20240822,113500,132645700,9470,9470,9470,9470,0
|
|
20240822,113400,132645700,9470,9450,9470,9450,73
|
|
20240822,113300,131955150,9450,9450,9480,9450,101
|
|
20240822,113200,131000070,9460,9460,9460,9460,0
|
|
20240822,113100,131000070,9460,9460,9460,9460,0
|
|
20240822,113000,131000070,9460,9460,9460,9460,271
|
|
20240822,112900,128436410,9460,9460,9460,9460,0
|
|
20240822,112800,128436410,9460,9460,9460,9460,500
|
|
20240822,112700,123706410,9460,9460,9460,9460,0
|
|
20240822,112600,123706410,9460,9460,9460,9460,20
|
|
20240822,112500,123517210,9470,9470,9470,9470,5
|
|
20240822,112400,123469860,9460,9460,9460,9460,0
|
|
20240822,112300,123469860,9460,9460,9460,9460,0
|
|
20240822,112200,123469860,9460,9460,9460,9460,142
|
|
20240822,112100,122126540,9470,9480,9480,9470,1214
|
|
20240822,112000,110629810,9480,9480,9480,9480,0
|
|
20240822,111900,110629810,9480,9480,9480,9480,0
|
|
20240822,111800,110629810,9480,9480,9480,9480,0
|
|
20240822,111700,110629810,9480,9480,9480,9480,0
|
|
20240822,111600,110629810,9480,9480,9480,9480,1
|
|
20240822,111500,110620330,9480,9480,9480,9480,10
|
|
20240822,111400,110525530,9480,9470,9480,9470,32
|
|
20240822,111300,110222460,9470,9470,9470,9470,2
|
|
20240822,111200,110203520,9480,9480,9480,9480,50
|
|
20240822,111100,109729520,9480,9480,9480,9480,0
|
|
20240822,111000,109729520,9480,9480,9480,9480,100
|
|
20240822,110900,108781520,9480,9480,9480,9480,0
|
|
20240822,110800,108781520,9480,9480,9480,9480,0
|
|
20240822,110700,108781520,9480,9480,9480,9480,25
|
|
20240822,110600,108544520,9480,9480,9480,9480,0
|
|
20240822,110500,108544520,9480,9480,9480,9480,0
|
|
20240822,110400,108544520,9480,9480,9480,9480,0
|
|
20240822,110300,108544520,9480,9480,9480,9480,102
|
|
20240822,110200,107577560,9480,9480,9480,9480,71
|
|
20240822,110100,106904480,9480,9480,9480,9480,0
|
|
20240822,110000,106904480,9480,9480,9480,9480,0
|
|
20240822,105900,106904480,9480,9480,9480,9480,0
|
|
20240822,105800,106904480,9480,9480,9480,9480,0
|
|
20240822,105700,106904480,9480,9480,9480,9480,0
|
|
20240822,105600,106904480,9480,9480,9480,9480,19
|
|
20240822,105500,106724360,9480,9470,9480,9470,101
|
|
20240822,105400,105766890,9480,9480,9480,9480,3
|
|
20240822,105300,105738450,9480,9480,9480,9480,0
|
|
20240822,105200,105738450,9480,9480,9480,9480,0
|
|
20240822,105100,105738450,9480,9480,9480,9480,1
|
|
20240822,105000,105728970,9480,9480,9480,9480,50
|
|
20240822,104900,105254970,9480,9480,9480,9480,5
|
|
20240822,104800,105207570,9470,9470,9470,9470,0
|
|
20240822,104700,105207570,9470,9470,9470,9470,1
|
|
20240822,104600,105198100,9470,9470,9470,9470,100
|
|
20240822,104500,104251100,9480,9490,9490,9480,410
|
|
20240822,104400,100364290,9480,9480,9480,9480,83
|
|
20240822,104300,99577450,9470,9470,9470,9470,50
|
|
20240822,104200,99103950,9480,9480,9480,9480,0
|
|
20240822,104100,99103950,9480,9480,9480,9480,227
|
|
20240822,104000,96951990,9480,9480,9480,9480,0
|
|
20240822,103900,96951990,9480,9490,9490,9480,25
|
|
20240822,103800,96714890,9480,9480,9480,9480,0
|
|
20240822,103700,96714890,9480,9480,9480,9480,0
|
|
20240822,103600,96714890,9480,9480,9480,9480,0
|
|
20240822,103500,96714890,9480,9480,9480,9480,2
|
|
20240822,103400,96695930,9480,9480,9480,9480,0
|
|
20240822,103300,96695930,9480,9480,9480,9480,200
|
|
20240822,103200,94799930,9480,9490,9490,9480,300
|
|
20240822,103100,91954260,9490,9490,9490,9490,0
|
|
20240822,103000,91954260,9490,9490,9490,9490,10
|
|
20240822,102900,91859360,9500,9500,9500,9500,0
|
|
20240822,102800,91859360,9500,9500,9500,9500,0
|
|
20240822,102700,91859360,9500,9500,9500,9500,0
|
|
20240822,102600,91859360,9500,9500,9500,9500,0
|
|
20240822,102500,91859360,9500,9500,9500,9500,0
|
|
20240822,102400,91859360,9500,9500,9500,9500,4
|
|
20240822,102300,91821360,9500,9500,9500,9500,0
|
|
20240822,102200,91821360,9500,9500,9500,9500,0
|
|
20240822,102100,91821360,9500,9500,9500,9500,0
|
|
20240822,102000,91821360,9500,9500,9500,9500,1
|
|
20240822,101900,91811860,9490,9490,9490,9490,0
|
|
20240822,101800,91811860,9490,9490,9490,9490,0
|
|
20240822,101700,91811860,9490,9490,9490,9490,7
|
|
20240822,101600,91745430,9480,9500,9500,9480,710
|
|
20240822,101500,85013890,9500,9500,9500,9500,104
|
|
20240822,101400,84025890,9500,9500,9500,9500,0
|
|
20240822,101300,84025890,9500,9500,9500,9500,0
|
|
20240822,101200,84025890,9500,9500,9500,9500,0
|
|
20240822,101100,84025890,9500,9500,9500,9500,0
|
|
20240822,101000,84025890,9500,9500,9500,9500,0
|
|
20240822,100900,84025890,9500,9500,9510,9500,8
|
|
20240822,100800,83949830,9480,9490,9490,9480,80
|
|
20240822,100700,83190880,9500,9500,9500,9500,0
|
|
20240822,100600,83190880,9500,9490,9500,9490,14
|
|
20240822,100500,83057890,9500,9500,9500,9500,1
|
|
20240822,100400,83048390,9500,9500,9500,9500,0
|
|
20240822,100300,83048390,9500,9500,9500,9500,0
|
|
20240822,100200,83048390,9500,9500,9500,9500,5
|
|
20240822,100100,83000890,9500,9500,9500,9500,60
|
|
20240822,100000,82430890,9510,9510,9510,9510,7
|
|
20240822,095900,82364320,9500,9500,9500,9500,0
|
|
20240822,095800,82364320,9500,9500,9500,9500,0
|
|
20240822,095700,82364320,9500,9500,9500,9500,50
|
|
20240822,095600,81889320,9510,9510,9510,9510,1
|
|
20240822,095500,81879810,9500,9500,9500,9500,0
|
|
20240822,095400,81879810,9500,9500,9500,9500,0
|
|
20240822,095300,81879810,9500,9500,9500,9500,1
|
|
20240822,095200,81870310,9480,9480,9480,9480,0
|
|
20240822,095100,81870310,9480,9480,9480,9480,0
|
|
20240822,095000,81870310,9480,9480,9480,9480,430
|
|
20240822,094900,77793910,9510,9510,9510,9510,0
|
|
20240822,094800,77793910,9510,9510,9510,9510,2
|
|
20240822,094700,77774890,9510,9510,9510,9510,0
|
|
20240822,094600,77774890,9510,9510,9510,9510,1
|
|
20240822,094500,77765380,9480,9480,9480,9480,122
|
|
20240822,094400,76608820,9470,9470,9470,9470,299
|
|
20240822,094300,73777290,9480,9480,9480,9480,1
|
|
20240822,094200,73767810,9480,9480,9480,9480,2
|
|
20240822,094100,73748850,9470,9470,9470,9470,50
|
|
20240822,094000,73275350,9510,9500,9510,9470,765
|
|
20240822,093900,66027870,9500,9500,9500,9500,40
|
|
20240822,093800,65647870,9500,9500,9500,9500,10
|
|
20240822,093700,65552870,9500,9500,9500,9500,0
|
|
20240822,093600,65552870,9500,9500,9500,9500,1
|
|
20240822,093500,65543370,9490,9490,9490,9490,0
|
|
20240822,093400,65543370,9490,9500,9530,9490,69
|
|
20240822,093300,64887370,9530,9520,9530,9500,240
|
|
20240822,093200,62604040,9520,9520,9520,9520,0
|
|
20240822,093100,62604040,9520,9520,9520,9520,0
|
|
20240822,093000,62604040,9520,9520,9520,9520,0
|
|
20240822,092900,62604040,9520,9520,9520,9520,0
|
|
20240822,092800,62604040,9520,9550,9550,9520,529
|
|
20240822,092700,57557000,9550,9550,9550,9550,0
|
|
20240822,092600,57557000,9550,9550,9550,9550,0
|
|
20240822,092500,57557000,9550,9550,9550,9550,0
|
|
20240822,092400,57557000,9550,9550,9550,9550,0
|
|
20240822,092300,57557000,9550,9550,9550,9550,1
|
|
20240822,092200,57547450,9540,9540,9540,9540,15
|
|
20240822,092100,57404350,9540,9540,9540,9540,0
|
|
20240822,092000,57404350,9540,9540,9540,9540,0
|
|
20240822,091900,57404350,9540,9540,9540,9540,0
|
|
20240822,091800,57404350,9540,9520,9540,9520,23
|
|
20240822,091700,57184970,9520,9520,9540,9520,549
|
|
20240822,091600,51957990,9540,9500,9540,9500,3
|
|
20240822,091500,51929440,9540,9500,9540,9500,993
|
|
20240822,091400,42482610,9510,9510,9510,9510,0
|
|
20240822,091300,42482610,9510,9500,9510,9500,88
|
|
20240822,091200,41645980,9520,9510,9520,9500,53
|
|
20240822,091100,41142430,9500,9500,9540,9500,343
|
|
20240822,091000,37883850,9490,9490,9490,9490,0
|
|
20240822,090900,37883850,9490,9490,9490,9490,3
|
|
20240822,090800,37855380,9530,9530,9530,9530,0
|
|
20240822,090700,37855380,9530,9530,9530,9530,0
|
|
20240822,090600,37855380,9530,9500,9540,9470,621
|
|
20240822,090500,31969240,9470,9470,9470,9470,0
|
|
20240822,090400,31969240,9470,9500,9510,9460,363
|
|
20240822,090300,28529870,9500,9510,9510,9500,129
|
|
20240822,090200,27304170,9500,9500,9500,9500,0
|
|
20240822,090100,27304170,9500,9510,9510,9500,755
|
|
20240822,090000,20130500,9500,9500,9500,9500,2119
|