605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190200,55185850,17320,17320,17320,17320,18
|
|
20240822,190100,55185850,17320,17320,17320,17320,0
|
|
20240822,190000,55185850,17320,17320,17320,17320,0
|
|
20240822,185900,55185850,17320,17320,17320,17320,0
|
|
20240822,185800,55185850,17320,17320,17320,17320,0
|
|
20240822,185700,55185850,17320,17320,17320,17320,0
|
|
20240822,185600,55185850,17320,17320,17320,17320,0
|
|
20240822,185500,55185850,17320,17320,17320,17320,0
|
|
20240822,185400,55185850,17320,17320,17320,17320,0
|
|
20240822,185300,55185850,17320,17320,17320,17320,0
|
|
20240822,185200,55185850,17320,17320,17320,17320,0
|
|
20240822,185100,55185850,17320,17320,17320,17320,0
|
|
20240822,185000,55185850,17320,17320,17320,17320,0
|
|
20240822,184900,55185850,17320,17320,17320,17320,0
|
|
20240822,184800,55185850,17320,17320,17320,17320,0
|
|
20240822,184700,55185850,17320,17320,17320,17320,0
|
|
20240822,184600,55185850,17320,17320,17320,17320,0
|
|
20240822,184500,55185850,17320,17320,17320,17320,0
|
|
20240822,184400,55185850,17320,17320,17320,17320,0
|
|
20240822,184300,55185850,17320,17320,17320,17320,0
|
|
20240822,184200,55185850,17320,17320,17320,17320,0
|
|
20240822,184100,55185850,17320,17320,17320,17320,0
|
|
20240822,184000,55185850,17320,17320,17320,17320,0
|
|
20240822,183900,55185850,17320,17320,17320,17320,0
|
|
20240822,183800,55185850,17320,17320,17320,17320,0
|
|
20240822,183700,55185850,17320,17320,17320,17320,0
|
|
20240822,183600,55185850,17320,17320,17320,17320,0
|
|
20240822,183500,55185850,17320,17320,17320,17320,0
|
|
20240822,183400,55185850,17320,17320,17320,17320,0
|
|
20240822,183300,55185850,17320,17320,17320,17320,0
|
|
20240822,183200,55185850,17320,17320,17320,17320,18
|
|
20240822,183100,55185850,17320,17320,17320,17320,0
|
|
20240822,183000,55185850,17320,17320,17320,17320,0
|
|
20240822,182900,55185850,17320,17320,17320,17320,0
|
|
20240822,182800,55185850,17320,17320,17320,17320,0
|
|
20240822,182700,55185850,17320,17320,17320,17320,0
|
|
20240822,182600,55185850,17320,17320,17320,17320,0
|
|
20240822,182500,55185850,17320,17320,17320,17320,0
|
|
20240822,182400,55185850,17320,17320,17320,17320,0
|
|
20240822,182300,55185850,17320,17320,17320,17320,0
|
|
20240822,182200,55185850,17320,17320,17320,17320,0
|
|
20240822,182100,55185850,17320,17320,17320,17320,0
|
|
20240822,182000,55185850,17320,17320,17320,17320,0
|
|
20240822,181900,55185850,17320,17320,17320,17320,0
|
|
20240822,181800,55185850,17320,17320,17320,17320,0
|
|
20240822,181700,55185850,17320,17320,17320,17320,0
|
|
20240822,181600,55185850,17320,17320,17320,17320,0
|
|
20240822,181500,55185850,17320,17320,17320,17320,0
|
|
20240822,181400,55185850,17320,17320,17320,17320,0
|
|
20240822,181300,55185850,17320,17320,17320,17320,0
|
|
20240822,181200,55185850,17320,17320,17320,17320,0
|
|
20240822,181100,55185850,17320,17320,17320,17320,0
|
|
20240822,181000,55185850,17320,17320,17320,17320,0
|
|
20240822,180900,55185850,17320,17320,17320,17320,0
|
|
20240822,180800,55185850,17320,17320,17320,17320,0
|
|
20240822,180700,55185850,17320,17320,17320,17320,0
|
|
20240822,180600,55185850,17320,17320,17320,17320,0
|
|
20240822,180500,55185850,17320,17320,17320,17320,0
|
|
20240822,180400,55185850,17320,17320,17320,17320,0
|
|
20240822,180300,55185850,17320,17320,17320,17320,0
|
|
20240822,180200,55185850,17320,17320,17320,17320,18
|
|
20240822,180100,55185850,17320,17320,17320,17320,0
|
|
20240822,180000,55185850,17320,17320,17320,17320,0
|
|
20240822,175900,55185850,17320,17320,17320,17320,0
|
|
20240822,175800,55185850,17320,17320,17320,17320,0
|
|
20240822,175700,55185850,17320,17320,17320,17320,0
|
|
20240822,175600,55185850,17320,17320,17320,17320,0
|
|
20240822,175500,55185850,17320,17320,17320,17320,0
|
|
20240822,175400,55185850,17320,17320,17320,17320,0
|
|
20240822,175300,55185850,17320,17320,17320,17320,0
|
|
20240822,175200,55185850,17320,17320,17320,17320,0
|
|
20240822,175100,55185850,17320,17320,17320,17320,0
|
|
20240822,175000,55185850,17320,17320,17320,17320,0
|
|
20240822,174900,55185850,17320,17320,17320,17320,0
|
|
20240822,174800,55185850,17320,17320,17320,17320,0
|
|
20240822,174700,55185850,17320,17320,17320,17320,0
|
|
20240822,174600,55185850,17320,17320,17320,17320,0
|
|
20240822,174500,55185850,17320,17320,17320,17320,0
|
|
20240822,174400,55185850,17320,17320,17320,17320,0
|
|
20240822,174300,55185850,17320,17320,17320,17320,0
|
|
20240822,174200,55185850,17320,17320,17320,17320,0
|
|
20240822,174100,55185850,17320,17320,17320,17320,0
|
|
20240822,174000,55185850,17320,17320,17320,17320,0
|
|
20240822,173900,55185850,17320,17320,17320,17320,0
|
|
20240822,173800,55185850,17320,17320,17320,17320,0
|
|
20240822,173700,55185850,17320,17320,17320,17320,0
|
|
20240822,173600,55185850,17320,17320,17320,17320,0
|
|
20240822,173500,55185850,17320,17320,17320,17320,0
|
|
20240822,173400,55185850,17320,17320,17320,17320,0
|
|
20240822,173300,55185850,17320,17320,17320,17320,0
|
|
20240822,173200,55185850,17320,17320,17320,17320,18
|
|
20240822,173100,55185850,17320,17320,17320,17320,0
|
|
20240822,173000,55185850,17320,17320,17320,17320,0
|
|
20240822,172900,55185850,17320,17320,17320,17320,0
|
|
20240822,172800,55185850,17320,17320,17320,17320,0
|
|
20240822,172700,55185850,17320,17320,17320,17320,0
|
|
20240822,172600,55185850,17320,17320,17320,17320,0
|
|
20240822,172500,55185850,17320,17320,17320,17320,0
|
|
20240822,172400,55185850,17320,17320,17320,17320,0
|
|
20240822,172300,55185850,17320,17320,17320,17320,0
|
|
20240822,172200,55185850,17320,17320,17320,17320,0
|
|
20240822,172100,55185850,17320,17320,17320,17320,0
|
|
20240822,172000,55185850,17320,17320,17320,17320,0
|
|
20240822,171900,55185850,17320,17320,17320,17320,0
|
|
20240822,171800,55185850,17320,17320,17320,17320,0
|
|
20240822,171700,55185850,17320,17320,17320,17320,0
|
|
20240822,171600,55185850,17320,17320,17320,17320,0
|
|
20240822,171500,55185850,17320,17320,17320,17320,0
|
|
20240822,171400,55185850,17320,17320,17320,17320,0
|
|
20240822,171300,55185850,17320,17320,17320,17320,0
|
|
20240822,171200,55185850,17320,17320,17320,17320,0
|
|
20240822,171100,55185850,17320,17320,17320,17320,0
|
|
20240822,171000,55185850,17320,17320,17320,17320,0
|
|
20240822,170900,55185850,17320,17320,17320,17320,0
|
|
20240822,170800,55185850,17320,17320,17320,17320,0
|
|
20240822,170700,55185850,17320,17320,17320,17320,0
|
|
20240822,170600,55185850,17320,17320,17320,17320,0
|
|
20240822,170500,55185850,17320,17320,17320,17320,0
|
|
20240822,170400,55185850,17320,17320,17320,17320,0
|
|
20240822,170300,55185850,17320,17320,17320,17320,0
|
|
20240822,170200,55185850,17320,17320,17320,17320,18
|
|
20240822,170100,55185850,17320,17320,17320,17320,0
|
|
20240822,170000,55185850,17320,17320,17320,17320,0
|
|
20240822,165900,55185850,17320,17320,17320,17320,0
|
|
20240822,165800,55185850,17320,17320,17320,17320,0
|
|
20240822,165700,55185850,17320,17320,17320,17320,0
|
|
20240822,165600,55185850,17320,17320,17320,17320,0
|
|
20240822,165500,55185850,17320,17320,17320,17320,0
|
|
20240822,165400,55185850,17320,17320,17320,17320,0
|
|
20240822,165300,55185850,17320,17320,17320,17320,0
|
|
20240822,165200,55185850,17320,17320,17320,17320,0
|
|
20240822,165100,55185850,17320,17320,17320,17320,0
|
|
20240822,165000,55185850,17320,17320,17320,17320,0
|
|
20240822,164900,55185850,17320,17320,17320,17320,0
|
|
20240822,164800,55185850,17320,17320,17320,17320,0
|
|
20240822,164700,55185850,17320,17320,17320,17320,0
|
|
20240822,164600,55185850,17320,17320,17320,17320,0
|
|
20240822,164500,55185850,17320,17320,17320,17320,0
|
|
20240822,164400,55185850,17320,17320,17320,17320,0
|
|
20240822,164300,55185850,17320,17320,17320,17320,0
|
|
20240822,164200,55185850,17320,17320,17320,17320,0
|
|
20240822,164100,55185850,17320,17320,17320,17320,0
|
|
20240822,164000,55185850,17320,17320,17320,17320,0
|
|
20240822,163900,55185850,17320,17320,17320,17320,0
|
|
20240822,163800,55185850,17320,17320,17320,17320,0
|
|
20240822,163700,55185850,17320,17320,17320,17320,0
|
|
20240822,163600,55185850,17320,17320,17320,17320,0
|
|
20240822,163500,55185850,17320,17320,17320,17320,0
|
|
20240822,163400,55185850,17320,17320,17320,17320,0
|
|
20240822,163300,55185850,17320,17320,17320,17320,0
|
|
20240822,163200,55185850,17320,17320,17320,17320,18
|
|
20240822,163100,55185850,17320,17320,17320,17320,0
|
|
20240822,163000,55185850,17320,17320,17320,17320,0
|
|
20240822,162900,55185850,17320,17320,17320,17320,0
|
|
20240822,162800,55185850,17320,17320,17320,17320,0
|
|
20240822,162700,55185850,17320,17320,17320,17320,0
|
|
20240822,162600,55185850,17320,17320,17320,17320,0
|
|
20240822,162500,55185850,17320,17320,17320,17320,0
|
|
20240822,162400,55185850,17320,17320,17320,17320,0
|
|
20240822,162300,55185850,17320,17320,17320,17320,0
|
|
20240822,162200,55185850,17320,17320,17320,17320,0
|
|
20240822,162100,55185850,17320,17320,17320,17320,0
|
|
20240822,162000,55185850,17320,17320,17320,17320,0
|
|
20240822,161900,55185850,17320,17320,17320,17320,0
|
|
20240822,161800,55185850,17320,17320,17320,17320,0
|
|
20240822,161700,55185850,17320,17320,17320,17320,0
|
|
20240822,161600,55185850,17320,17320,17320,17320,0
|
|
20240822,161500,55185850,17320,17320,17320,17320,0
|
|
20240822,161400,55185850,17320,17320,17320,17320,0
|
|
20240822,161300,55185850,17320,17320,17320,17320,0
|
|
20240822,161200,55185850,17320,17320,17320,17320,0
|
|
20240822,161100,55185850,17320,17320,17320,17320,0
|
|
20240822,161000,55185850,17320,17320,17320,17320,0
|
|
20240822,160900,55185850,17320,17320,17320,17320,0
|
|
20240822,160800,55185850,17320,17320,17320,17320,0
|
|
20240822,160700,55185850,17320,17320,17320,17320,0
|
|
20240822,160600,55185850,17320,17320,17320,17320,0
|
|
20240822,160500,55185850,17320,17320,17320,17320,0
|
|
20240822,160400,55185850,17320,17320,17320,17320,0
|
|
20240822,160300,55185850,17320,17320,17320,17320,0
|
|
20240822,160200,55185850,17320,17320,17320,17320,18
|
|
20240822,160100,55185850,17320,17320,17320,17320,0
|
|
20240822,160000,55185850,17320,17320,17320,17320,0
|
|
20240822,155900,55185850,17320,17320,17320,17320,0
|
|
20240822,155800,55185850,17320,17320,17320,17320,0
|
|
20240822,155700,55185850,17320,17320,17320,17320,0
|
|
20240822,155600,55185850,17320,17320,17320,17320,0
|
|
20240822,155500,55185850,17320,17320,17320,17320,0
|
|
20240822,155400,55185850,17320,17320,17320,17320,0
|
|
20240822,155300,55185850,17320,17320,17320,17320,0
|
|
20240822,155200,55185850,17320,17320,17320,17320,0
|
|
20240822,155100,55185850,17320,17320,17320,17320,0
|
|
20240822,155000,55185850,17320,17320,17320,17320,0
|
|
20240822,154900,55185850,17320,17320,17320,17320,0
|
|
20240822,154800,55185850,17320,17320,17320,17320,0
|
|
20240822,154700,55185850,17320,17320,17320,17320,0
|
|
20240822,154600,55185850,17320,17320,17320,17320,0
|
|
20240822,154500,55185850,17320,17320,17320,17320,0
|
|
20240822,154400,55185850,17320,17320,17320,17320,0
|
|
20240822,154300,55185850,17320,17320,17320,17320,0
|
|
20240822,154200,55185850,17320,17320,17320,17320,0
|
|
20240822,154100,55185850,17320,17320,17320,17320,0
|
|
20240822,154000,55185850,17320,17320,17320,17320,0
|
|
20240822,153900,55185850,17320,17320,17320,17320,0
|
|
20240822,153800,55185850,17320,17320,17320,17320,0
|
|
20240822,153700,55185850,17320,17320,17320,17320,0
|
|
20240822,153600,55185850,17320,17320,17320,17320,0
|
|
20240822,153500,55185850,17320,17320,17320,17320,0
|
|
20240822,153400,55185850,17320,17320,17320,17320,0
|
|
20240822,153300,55185850,17320,17320,17320,17320,0
|
|
20240822,153200,55185850,17320,17320,17320,17320,18
|
|
20240822,153100,55185850,17320,17320,17320,17320,0
|
|
20240822,153000,55185850,17320,17320,17320,17320,18
|
|
20240822,152900,54874090,17260,17260,17260,17260,0
|
|
20240822,152800,54874090,17260,17260,17260,17260,0
|
|
20240822,152700,54874090,17260,17260,17260,17260,0
|
|
20240822,152600,54874090,17260,17260,17260,17260,0
|
|
20240822,152500,54874090,17260,17260,17260,17260,0
|
|
20240822,152400,54874090,17260,17260,17260,17260,0
|
|
20240822,152300,54874090,17260,17260,17260,17260,0
|
|
20240822,152200,54874090,17260,17260,17260,17260,0
|
|
20240822,152100,54874090,17260,17260,17260,17260,0
|
|
20240822,152000,54874090,17260,17260,17260,17260,0
|
|
20240822,151900,54874090,17260,17260,17260,17260,24
|
|
20240822,151800,54459850,17250,17250,17250,17250,9
|
|
20240822,151700,54304600,17250,17260,17260,17250,15
|
|
20240822,151600,54045740,17260,17260,17260,17260,0
|
|
20240822,151500,54045740,17260,17260,17260,17260,0
|
|
20240822,151400,54045740,17260,17280,17280,17260,11
|
|
20240822,151300,53855680,17290,17290,17290,17290,6
|
|
20240822,151200,53751940,17290,17310,17310,17290,9
|
|
20240822,151100,53596230,17280,17280,17280,17280,0
|
|
20240822,151000,53596230,17280,17280,17280,17280,0
|
|
20240822,150900,53596230,17280,17280,17280,17280,6
|
|
20240822,150800,53492550,17270,17270,17270,17270,0
|
|
20240822,150700,53492550,17270,17270,17270,17270,0
|
|
20240822,150600,53492550,17270,17270,17270,17270,0
|
|
20240822,150500,53492550,17270,17270,17270,17270,0
|
|
20240822,150400,53492550,17270,17270,17270,17270,0
|
|
20240822,150300,53492550,17270,17270,17270,17270,0
|
|
20240822,150200,53492550,17270,17270,17270,17270,0
|
|
20240822,150100,53492550,17270,17270,17270,17270,0
|
|
20240822,150000,53492550,17270,17270,17270,17270,1
|
|
20240822,145900,53475280,17290,17290,17290,17290,0
|
|
20240822,145800,53475280,17290,17290,17290,17290,0
|
|
20240822,145700,53475280,17290,17290,17290,17290,0
|
|
20240822,145600,53475280,17290,17290,17290,17290,0
|
|
20240822,145500,53475280,17290,17290,17290,17290,0
|
|
20240822,145400,53475280,17290,17290,17290,17290,0
|
|
20240822,145300,53475280,17290,17290,17290,17290,0
|
|
20240822,145200,53475280,17290,17290,17290,17290,447
|
|
20240822,145100,45746650,17290,17290,17290,17290,0
|
|
20240822,145000,45746650,17290,17290,17290,17290,0
|
|
20240822,144900,45746650,17290,17290,17290,17290,0
|
|
20240822,144800,45746650,17290,17290,17290,17290,0
|
|
20240822,144700,45746650,17290,17290,17290,17290,52
|
|
20240822,144600,44847570,17280,17280,17280,17280,0
|
|
20240822,144500,44847570,17280,17280,17280,17280,0
|
|
20240822,144400,44847570,17280,17290,17290,17280,2
|
|
20240822,144300,44813000,17290,17290,17290,17290,0
|
|
20240822,144200,44813000,17290,17290,17290,17290,0
|
|
20240822,144100,44813000,17290,17290,17290,17290,0
|
|
20240822,144000,44813000,17290,17290,17290,17290,0
|
|
20240822,143900,44813000,17290,17290,17290,17290,0
|
|
20240822,143800,44813000,17290,17290,17290,17290,0
|
|
20240822,143700,44813000,17290,17290,17290,17290,0
|
|
20240822,143600,44813000,17290,17290,17290,17290,0
|
|
20240822,143500,44813000,17290,17290,17290,17290,0
|
|
20240822,143400,44813000,17290,17290,17290,17290,0
|
|
20240822,143300,44813000,17290,17290,17290,17290,0
|
|
20240822,143200,44813000,17290,17290,17290,17290,0
|
|
20240822,143100,44813000,17290,17270,17290,17270,703
|
|
20240822,143000,32658850,17290,17290,17290,17290,0
|
|
20240822,142900,32658850,17290,17290,17290,17290,0
|
|
20240822,142800,32658850,17290,17290,17290,17290,0
|
|
20240822,142700,32658850,17290,17290,17290,17290,0
|
|
20240822,142600,32658850,17290,17290,17290,17290,0
|
|
20240822,142500,32658850,17290,17290,17290,17290,0
|
|
20240822,142400,32658850,17290,17290,17290,17290,0
|
|
20240822,142300,32658850,17290,17290,17290,17290,0
|
|
20240822,142200,32658850,17290,17290,17290,17290,0
|
|
20240822,142100,32658850,17290,17290,17290,17290,0
|
|
20240822,142000,32658850,17290,17290,17290,17290,0
|
|
20240822,141900,32658850,17290,17290,17290,17290,0
|
|
20240822,141800,32658850,17290,17290,17290,17290,0
|
|
20240822,141700,32658850,17290,17290,17290,17290,0
|
|
20240822,141600,32658850,17290,17290,17290,17290,0
|
|
20240822,141500,32658850,17290,17290,17290,17290,0
|
|
20240822,141400,32658850,17290,17290,17290,17290,0
|
|
20240822,141300,32658850,17290,17290,17290,17290,0
|
|
20240822,141200,32658850,17290,17290,17290,17290,0
|
|
20240822,141100,32658850,17290,17290,17290,17290,0
|
|
20240822,141000,32658850,17290,17290,17290,17290,0
|
|
20240822,140900,32658850,17290,17290,17290,17290,0
|
|
20240822,140800,32658850,17290,17290,17290,17290,0
|
|
20240822,140700,32658850,17290,17290,17290,17290,0
|
|
20240822,140600,32658850,17290,17290,17290,17290,0
|
|
20240822,140500,32658850,17290,17290,17290,17290,0
|
|
20240822,140400,32658850,17290,17290,17290,17290,0
|
|
20240822,140300,32658850,17290,17290,17290,17290,0
|
|
20240822,140200,32658850,17290,17290,17290,17290,0
|
|
20240822,140100,32658850,17290,17290,17290,17290,0
|
|
20240822,140000,32658850,17290,17290,17290,17290,0
|
|
20240822,135900,32658850,17290,17290,17290,17290,0
|
|
20240822,135800,32658850,17290,17290,17290,17290,0
|
|
20240822,135700,32658850,17290,17290,17290,17290,0
|
|
20240822,135600,32658850,17290,17290,17290,17290,0
|
|
20240822,135500,32658850,17290,17290,17290,17290,0
|
|
20240822,135400,32658850,17290,17290,17290,17290,0
|
|
20240822,135300,32658850,17290,17290,17290,17290,0
|
|
20240822,135200,32658850,17290,17290,17290,17290,0
|
|
20240822,135100,32658850,17290,17290,17290,17290,0
|
|
20240822,135000,32658850,17290,17290,17290,17290,0
|
|
20240822,134900,32658850,17290,17290,17290,17290,0
|
|
20240822,134800,32658850,17290,17290,17290,17290,0
|
|
20240822,134700,32658850,17290,17290,17290,17290,1
|
|
20240822,134600,32641560,17290,17290,17290,17290,0
|
|
20240822,134500,32641560,17290,17290,17290,17290,0
|
|
20240822,134400,32641560,17290,17290,17290,17290,0
|
|
20240822,134300,32641560,17290,17290,17290,17290,0
|
|
20240822,134200,32641560,17290,17290,17290,17290,0
|
|
20240822,134100,32641560,17290,17290,17290,17290,0
|
|
20240822,134000,32641560,17290,17290,17290,17290,0
|
|
20240822,133900,32641560,17290,17160,17290,17160,999
|
|
20240822,133800,15409280,17160,17160,17160,17160,0
|
|
20240822,133700,15409280,17160,17160,17160,17160,0
|
|
20240822,133600,15409280,17160,17160,17160,17160,0
|
|
20240822,133500,15409280,17160,17160,17160,17160,0
|
|
20240822,133400,15409280,17160,17160,17160,17160,0
|
|
20240822,133300,15409280,17160,17160,17160,17160,1
|
|
20240822,133200,15392120,17140,17140,17140,17140,0
|
|
20240822,133100,15392120,17140,17140,17140,17140,0
|
|
20240822,133000,15392120,17140,17140,17140,17140,0
|
|
20240822,132900,15392120,17140,17140,17140,17140,0
|
|
20240822,132800,15392120,17140,17140,17140,17140,0
|
|
20240822,132700,15392120,17140,17140,17140,17140,0
|
|
20240822,132600,15392120,17140,17140,17140,17140,0
|
|
20240822,132500,15392120,17140,17140,17140,17140,0
|
|
20240822,132400,15392120,17140,17140,17140,17140,1
|
|
20240822,132300,15374980,17160,17160,17160,17160,0
|
|
20240822,132200,15374980,17160,17160,17160,17160,0
|
|
20240822,132100,15374980,17160,17160,17160,17160,0
|
|
20240822,132000,15374980,17160,17160,17160,17160,0
|
|
20240822,131900,15374980,17160,17150,17160,17150,33
|
|
20240822,131800,14808810,17160,17160,17160,17160,0
|
|
20240822,131700,14808810,17160,17160,17160,17160,0
|
|
20240822,131600,14808810,17160,17160,17160,17160,0
|
|
20240822,131500,14808810,17160,17160,17160,17160,0
|
|
20240822,131400,14808810,17160,17160,17160,17160,0
|
|
20240822,131300,14808810,17160,17160,17160,17160,0
|
|
20240822,131200,14808810,17160,17160,17160,17160,0
|
|
20240822,131100,14808810,17160,17160,17160,17160,0
|
|
20240822,131000,14808810,17160,17160,17160,17160,0
|
|
20240822,130900,14808810,17160,17160,17160,17160,0
|
|
20240822,130800,14808810,17160,17160,17160,17160,0
|
|
20240822,130700,14808810,17160,17160,17160,17160,0
|
|
20240822,130600,14808810,17160,17160,17160,17160,0
|
|
20240822,130500,14808810,17160,17160,17160,17160,0
|
|
20240822,130400,14808810,17160,17160,17160,17160,6
|
|
20240822,130300,14705850,17160,17160,17160,17160,0
|
|
20240822,130200,14705850,17160,17160,17160,17160,0
|
|
20240822,130100,14705850,17160,17160,17160,17160,0
|
|
20240822,130000,14705850,17160,17160,17160,17160,1
|
|
20240822,125900,14688690,17160,17160,17160,17160,0
|
|
20240822,125800,14688690,17160,17160,17160,17160,0
|
|
20240822,125700,14688690,17160,17160,17160,17160,0
|
|
20240822,125600,14688690,17160,17160,17160,17160,0
|
|
20240822,125500,14688690,17160,17160,17160,17160,0
|
|
20240822,125400,14688690,17160,17160,17160,17160,0
|
|
20240822,125300,14688690,17160,17160,17160,17160,1
|
|
20240822,125200,14671530,17160,17160,17160,17160,0
|
|
20240822,125100,14671530,17160,17160,17160,17160,0
|
|
20240822,125000,14671530,17160,17160,17160,17160,0
|
|
20240822,124900,14671530,17160,17160,17160,17160,0
|
|
20240822,124800,14671530,17160,17160,17160,17160,0
|
|
20240822,124700,14671530,17160,17160,17160,17160,0
|
|
20240822,124600,14671530,17160,17160,17160,17160,0
|
|
20240822,124500,14671530,17160,17160,17160,17160,0
|
|
20240822,124400,14671530,17160,17160,17160,17160,0
|
|
20240822,124300,14671530,17160,17160,17160,17160,0
|
|
20240822,124200,14671530,17160,17160,17160,17160,1
|
|
20240822,124100,14654370,17160,17160,17160,17160,0
|
|
20240822,124000,14654370,17160,17160,17160,17160,0
|
|
20240822,123900,14654370,17160,17160,17160,17160,0
|
|
20240822,123800,14654370,17160,17160,17160,17160,0
|
|
20240822,123700,14654370,17160,17160,17160,17160,0
|
|
20240822,123600,14654370,17160,17160,17160,17160,0
|
|
20240822,123500,14654370,17160,17160,17160,17160,0
|
|
20240822,123400,14654370,17160,17160,17160,17160,0
|
|
20240822,123300,14654370,17160,17160,17160,17160,0
|
|
20240822,123200,14654370,17160,17160,17160,17160,0
|
|
20240822,123100,14654370,17160,17160,17160,17160,0
|
|
20240822,123000,14654370,17160,17160,17160,17160,0
|
|
20240822,122900,14654370,17160,17160,17160,17160,0
|
|
20240822,122800,14654370,17160,17160,17160,17160,0
|
|
20240822,122700,14654370,17160,17160,17160,17160,0
|
|
20240822,122600,14654370,17160,17160,17160,17160,0
|
|
20240822,122500,14654370,17160,17160,17160,17160,0
|
|
20240822,122400,14654370,17160,17160,17160,17160,0
|
|
20240822,122300,14654370,17160,17160,17160,17160,0
|
|
20240822,122200,14654370,17160,17160,17160,17160,0
|
|
20240822,122100,14654370,17160,17160,17160,17160,0
|
|
20240822,122000,14654370,17160,17160,17160,17160,0
|
|
20240822,121900,14654370,17160,17160,17160,17160,0
|
|
20240822,121800,14654370,17160,17160,17160,17160,0
|
|
20240822,121700,14654370,17160,17160,17160,17160,0
|
|
20240822,121600,14654370,17160,17160,17160,17160,25
|
|
20240822,121500,14225370,17050,17050,17050,17050,0
|
|
20240822,121400,14225370,17050,17050,17050,17050,10
|
|
20240822,121300,14054870,17050,17050,17050,17050,0
|
|
20240822,121200,14054870,17050,17050,17050,17050,0
|
|
20240822,121100,14054870,17050,17050,17050,17050,0
|
|
20240822,121000,14054870,17050,17050,17050,17050,0
|
|
20240822,120900,14054870,17050,17050,17050,17050,0
|
|
20240822,120800,14054870,17050,17050,17050,17050,0
|
|
20240822,120700,14054870,17050,17050,17050,17050,0
|
|
20240822,120600,14054870,17050,17050,17050,17050,0
|
|
20240822,120500,14054870,17050,17050,17050,17050,0
|
|
20240822,120400,14054870,17050,17050,17050,17050,0
|
|
20240822,120300,14054870,17050,17050,17050,17050,0
|
|
20240822,120200,14054870,17050,17080,17080,17050,6
|
|
20240822,120100,13952450,17130,17130,17130,17130,0
|
|
20240822,120000,13952450,17130,17130,17130,17130,1
|
|
20240822,115900,13935320,17130,17130,17130,17130,0
|
|
20240822,115800,13935320,17130,17130,17130,17130,0
|
|
20240822,115700,13935320,17130,17130,17130,17130,0
|
|
20240822,115600,13935320,17130,17130,17130,17130,0
|
|
20240822,115500,13935320,17130,17130,17130,17130,0
|
|
20240822,115400,13935320,17130,17130,17130,17130,0
|
|
20240822,115300,13935320,17130,17130,17130,17130,0
|
|
20240822,115200,13935320,17130,17130,17130,17130,0
|
|
20240822,115100,13935320,17130,17130,17130,17130,0
|
|
20240822,115000,13935320,17130,17130,17130,17130,0
|
|
20240822,114900,13935320,17130,17130,17130,17130,0
|
|
20240822,114800,13935320,17130,17130,17130,17130,0
|
|
20240822,114700,13935320,17130,17130,17130,17130,0
|
|
20240822,114600,13935320,17130,17120,17130,17120,5
|
|
20240822,114500,13849680,17130,17130,17130,17130,0
|
|
20240822,114400,13849680,17130,17130,17130,17130,0
|
|
20240822,114300,13849680,17130,17130,17130,17130,0
|
|
20240822,114200,13849680,17130,17130,17130,17130,0
|
|
20240822,114100,13849680,17130,17130,17130,17130,0
|
|
20240822,114000,13849680,17130,17130,17130,17130,0
|
|
20240822,113900,13849680,17130,17130,17130,17130,0
|
|
20240822,113800,13849680,17130,17130,17130,17130,0
|
|
20240822,113700,13849680,17130,17130,17130,17130,0
|
|
20240822,113600,13849680,17130,17130,17130,17130,0
|
|
20240822,113500,13849680,17130,17130,17130,17130,0
|
|
20240822,113400,13849680,17130,17130,17130,17130,0
|
|
20240822,113300,13849680,17130,17130,17130,17130,0
|
|
20240822,113200,13849680,17130,17130,17130,17130,1
|
|
20240822,113100,13832550,17150,17150,17150,17150,0
|
|
20240822,113000,13832550,17150,17150,17150,17150,0
|
|
20240822,112900,13832550,17150,17150,17150,17150,0
|
|
20240822,112800,13832550,17150,17150,17150,17150,1
|
|
20240822,112700,13815400,17120,17120,17120,17120,0
|
|
20240822,112600,13815400,17120,17120,17120,17120,1
|
|
20240822,112500,13798280,17120,17120,17120,17120,2
|
|
20240822,112400,13764040,17020,17030,17030,17020,53
|
|
20240822,112300,12861950,17020,17020,17020,17020,0
|
|
20240822,112200,12861950,17020,17020,17020,17020,0
|
|
20240822,112100,12861950,17020,17020,17020,17020,0
|
|
20240822,112000,12861950,17020,17020,17020,17020,0
|
|
20240822,111900,12861950,17020,17020,17020,17020,0
|
|
20240822,111800,12861950,17020,17020,17020,17020,0
|
|
20240822,111700,12861950,17020,17020,17020,17020,0
|
|
20240822,111600,12861950,17020,17020,17020,17020,1
|
|
20240822,111500,12844930,17020,17020,17020,17020,1
|
|
20240822,111400,12827910,17010,17010,17010,17010,0
|
|
20240822,111300,12827910,17010,17010,17010,17010,0
|
|
20240822,111200,12827910,17010,17010,17010,17010,0
|
|
20240822,111100,12827910,17010,17010,17010,17010,0
|
|
20240822,111000,12827910,17010,17010,17010,17010,0
|
|
20240822,110900,12827910,17010,17010,17010,17010,0
|
|
20240822,110800,12827910,17010,17010,17010,17010,0
|
|
20240822,110700,12827910,17010,17010,17010,17010,0
|
|
20240822,110600,12827910,17010,17010,17010,17010,0
|
|
20240822,110500,12827910,17010,17010,17010,17010,0
|
|
20240822,110400,12827910,17010,17010,17010,17010,16
|
|
20240822,110300,12555750,17010,17010,17010,17010,6
|
|
20240822,110200,12453690,17010,17010,17010,17010,0
|
|
20240822,110100,12453690,17010,17010,17010,17010,10
|
|
20240822,110000,12283590,17010,17010,17010,17010,0
|
|
20240822,105900,12283590,17010,17010,17010,17010,0
|
|
20240822,105800,12283590,17010,17010,17010,17010,0
|
|
20240822,105700,12283590,17010,17010,17010,17010,1
|
|
20240822,105600,12266580,17120,17120,17120,17120,0
|
|
20240822,105500,12266580,17120,17120,17120,17120,0
|
|
20240822,105400,12266580,17120,17120,17120,17120,0
|
|
20240822,105300,12266580,17120,17120,17120,17120,0
|
|
20240822,105200,12266580,17120,17120,17120,17120,0
|
|
20240822,105100,12266580,17120,17120,17120,17120,0
|
|
20240822,105000,12266580,17120,17120,17120,17120,0
|
|
20240822,104900,12266580,17120,17120,17120,17120,0
|
|
20240822,104800,12266580,17120,17120,17120,17120,0
|
|
20240822,104700,12266580,17120,17120,17120,17120,0
|
|
20240822,104600,12266580,17120,17050,17120,17050,172
|
|
20240822,104500,9326980,17050,17050,17050,17050,0
|
|
20240822,104400,9326980,17050,17050,17050,17050,0
|
|
20240822,104300,9326980,17050,17050,17050,17050,0
|
|
20240822,104200,9326980,17050,17050,17050,17050,0
|
|
20240822,104100,9326980,17050,17050,17050,17050,0
|
|
20240822,104000,9326980,17050,17050,17050,17050,0
|
|
20240822,103900,9326980,17050,17050,17050,17050,0
|
|
20240822,103800,9326980,17050,17050,17050,17050,0
|
|
20240822,103700,9326980,17050,17050,17050,17050,0
|
|
20240822,103600,9326980,17050,17050,17050,17050,0
|
|
20240822,103500,9326980,17050,17050,17050,17050,0
|
|
20240822,103400,9326980,17050,17050,17050,17050,0
|
|
20240822,103300,9326980,17050,17050,17050,17050,17
|
|
20240822,103200,9037130,17050,17050,17050,17050,0
|
|
20240822,103100,9037130,17050,17050,17050,17050,0
|
|
20240822,103000,9037130,17050,17050,17050,17050,0
|
|
20240822,102900,9037130,17050,17050,17050,17050,0
|
|
20240822,102800,9037130,17050,17050,17050,17050,3
|
|
20240822,102700,8985980,17050,17050,17050,17050,0
|
|
20240822,102600,8985980,17050,17040,17050,17040,2
|
|
20240822,102500,8951890,16990,16990,16990,16990,0
|
|
20240822,102400,8951890,16990,16990,16990,16990,0
|
|
20240822,102300,8951890,16990,16990,16990,16990,0
|
|
20240822,102200,8951890,16990,16990,16990,16990,0
|
|
20240822,102100,8951890,16990,17040,17040,16990,61
|
|
20240822,102000,7915070,17010,17010,17010,17010,0
|
|
20240822,101900,7915070,17010,17010,17010,17010,1
|
|
20240822,101800,7898060,17010,17010,17010,17010,0
|
|
20240822,101700,7898060,17010,17010,17010,17010,0
|
|
20240822,101600,7898060,17010,17010,17010,17010,0
|
|
20240822,101500,7898060,17010,17010,17010,17010,0
|
|
20240822,101400,7898060,17010,17010,17010,17010,0
|
|
20240822,101300,7898060,17010,17010,17010,17010,1
|
|
20240822,101200,7881050,17010,17010,17010,17010,0
|
|
20240822,101100,7881050,17010,17010,17010,17010,2
|
|
20240822,101000,7847030,17010,17010,17010,17010,0
|
|
20240822,100900,7847030,17010,17010,17010,17010,0
|
|
20240822,100800,7847030,17010,17010,17010,17010,0
|
|
20240822,100700,7847030,17010,17010,17010,17010,6
|
|
20240822,100600,7744970,17050,17050,17050,17050,0
|
|
20240822,100500,7744970,17050,17050,17050,17050,1
|
|
20240822,100400,7727920,17030,17040,17040,17030,3
|
|
20240822,100300,7676820,17050,17050,17050,17050,0
|
|
20240822,100200,7676820,17050,17050,17050,17050,0
|
|
20240822,100100,7676820,17050,17050,17050,17050,1
|
|
20240822,100000,7659770,17050,17050,17050,17050,0
|
|
20240822,095900,7659770,17050,17050,17050,17050,0
|
|
20240822,095800,7659770,17050,17050,17050,17050,0
|
|
20240822,095700,7659770,17050,17050,17050,17050,0
|
|
20240822,095600,7659770,17050,17050,17050,17050,0
|
|
20240822,095500,7659770,17050,17050,17050,17050,0
|
|
20240822,095400,7659770,17050,17050,17050,17050,23
|
|
20240822,095300,7267620,17050,17050,17050,17050,0
|
|
20240822,095200,7267620,17050,17050,17050,17050,0
|
|
20240822,095100,7267620,17050,17050,17050,17050,30
|
|
20240822,095000,6756120,17050,17050,17050,17050,0
|
|
20240822,094900,6756120,17050,17050,17050,17050,0
|
|
20240822,094800,6756120,17050,17050,17050,17050,11
|
|
20240822,094700,6568570,17050,17050,17050,17050,0
|
|
20240822,094600,6568570,17050,17050,17050,17050,18
|
|
20240822,094500,6261670,17050,17050,17050,17050,10
|
|
20240822,094400,6091170,17050,17050,17050,17050,0
|
|
20240822,094300,6091170,17050,16990,17050,16980,24
|
|
20240822,094200,5682450,16980,16990,16990,16980,119
|
|
20240822,094100,3661820,17010,17010,17010,17010,1
|
|
20240822,094000,3644810,17010,17050,17050,17010,8
|
|
20240822,093900,3508450,17010,17010,17010,17010,0
|
|
20240822,093800,3508450,17010,17010,17010,17010,3
|
|
20240822,093700,3457420,17270,17270,17270,17270,0
|
|
20240822,093600,3457420,17270,17270,17270,17270,0
|
|
20240822,093500,3457420,17270,17270,17270,17270,2
|
|
20240822,093400,3422880,16980,17250,17250,16980,59
|
|
20240822,093300,2412640,17250,17260,17260,17250,7
|
|
20240822,093200,2291860,17250,17250,17250,17250,0
|
|
20240822,093100,2291860,17250,17250,17250,17250,0
|
|
20240822,093000,2291860,17250,17250,17250,17250,0
|
|
20240822,092900,2291860,17250,17250,17250,17250,0
|
|
20240822,092800,2291860,17250,17250,17250,17250,0
|
|
20240822,092700,2291860,17250,17270,17270,17250,44
|
|
20240822,092600,1532090,17270,17280,17280,17270,9
|
|
20240822,092500,1376650,17280,17280,17280,17280,0
|
|
20240822,092400,1376650,17280,17280,17280,17280,0
|
|
20240822,092300,1376650,17280,17280,17280,17280,0
|
|
20240822,092200,1376650,17280,17280,17280,17280,0
|
|
20240822,092100,1376650,17280,17280,17280,17280,0
|
|
20240822,092000,1376650,17280,17280,17280,17280,0
|
|
20240822,091900,1376650,17280,17280,17280,17280,10
|
|
20240822,091800,1203850,17250,17250,17250,17250,0
|
|
20240822,091700,1203850,17250,17250,17250,17250,0
|
|
20240822,091600,1203850,17250,17250,17250,17250,0
|
|
20240822,091500,1203850,17250,17250,17250,17250,0
|
|
20240822,091400,1203850,17250,17250,17250,17250,0
|
|
20240822,091300,1203850,17250,17250,17250,17250,26
|
|
20240822,091200,755350,17250,17250,17250,17250,2
|
|
20240822,091100,720850,17120,17120,17120,17120,0
|
|
20240822,091000,720850,17120,17120,17120,17120,0
|
|
20240822,090900,720850,17120,17120,17120,17120,0
|
|
20240822,090800,720850,17120,17120,17120,17120,0
|
|
20240822,090700,720850,17120,17120,17120,17120,3
|
|
20240822,090600,669490,17290,17290,17290,17290,0
|
|
20240822,090500,669490,17290,17290,17290,17290,0
|
|
20240822,090400,669490,17290,17290,17290,17110,20
|
|
20240822,090300,325620,17120,17120,17120,17120,4
|
|
20240822,090200,257140,17120,17120,17120,17120,0
|
|
20240822,090100,257140,17120,17120,17120,17120,1
|
|
20240822,090000,240020,17120,17120,17120,17120,12
|