605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190200,64361810,17260,17260,17260,17260,91
|
|
20240823,190100,64361810,17260,17260,17260,17260,0
|
|
20240823,190000,64361810,17260,17260,17260,17260,0
|
|
20240823,185900,64361810,17260,17260,17260,17260,0
|
|
20240823,185800,64361810,17260,17260,17260,17260,0
|
|
20240823,185700,64361810,17260,17260,17260,17260,0
|
|
20240823,185600,64361810,17260,17260,17260,17260,0
|
|
20240823,185500,64361810,17260,17260,17260,17260,0
|
|
20240823,185400,64361810,17260,17260,17260,17260,0
|
|
20240823,185300,64361810,17260,17260,17260,17260,0
|
|
20240823,185200,64361810,17260,17260,17260,17260,0
|
|
20240823,185100,64361810,17260,17260,17260,17260,0
|
|
20240823,185000,64361810,17260,17260,17260,17260,0
|
|
20240823,184900,64361810,17260,17260,17260,17260,0
|
|
20240823,184800,64361810,17260,17260,17260,17260,0
|
|
20240823,184700,64361810,17260,17260,17260,17260,0
|
|
20240823,184600,64361810,17260,17260,17260,17260,0
|
|
20240823,184500,64361810,17260,17260,17260,17260,0
|
|
20240823,184400,64361810,17260,17260,17260,17260,0
|
|
20240823,184300,64361810,17260,17260,17260,17260,0
|
|
20240823,184200,64361810,17260,17260,17260,17260,0
|
|
20240823,184100,64361810,17260,17260,17260,17260,0
|
|
20240823,184000,64361810,17260,17260,17260,17260,0
|
|
20240823,183900,64361810,17260,17260,17260,17260,0
|
|
20240823,183800,64361810,17260,17260,17260,17260,0
|
|
20240823,183700,64361810,17260,17260,17260,17260,0
|
|
20240823,183600,64361810,17260,17260,17260,17260,0
|
|
20240823,183500,64361810,17260,17260,17260,17260,0
|
|
20240823,183400,64361810,17260,17260,17260,17260,0
|
|
20240823,183300,64361810,17260,17260,17260,17260,0
|
|
20240823,183200,64361810,17260,17260,17260,17260,91
|
|
20240823,183100,64361810,17260,17260,17260,17260,0
|
|
20240823,183000,64361810,17260,17260,17260,17260,0
|
|
20240823,182900,64361810,17260,17260,17260,17260,0
|
|
20240823,182800,64361810,17260,17260,17260,17260,0
|
|
20240823,182700,64361810,17260,17260,17260,17260,0
|
|
20240823,182600,64361810,17260,17260,17260,17260,0
|
|
20240823,182500,64361810,17260,17260,17260,17260,0
|
|
20240823,182400,64361810,17260,17260,17260,17260,0
|
|
20240823,182300,64361810,17260,17260,17260,17260,0
|
|
20240823,182200,64361810,17260,17260,17260,17260,0
|
|
20240823,182100,64361810,17260,17260,17260,17260,0
|
|
20240823,182000,64361810,17260,17260,17260,17260,0
|
|
20240823,181900,64361810,17260,17260,17260,17260,0
|
|
20240823,181800,64361810,17260,17260,17260,17260,0
|
|
20240823,181700,64361810,17260,17260,17260,17260,0
|
|
20240823,181600,64361810,17260,17260,17260,17260,0
|
|
20240823,181500,64361810,17260,17260,17260,17260,0
|
|
20240823,181400,64361810,17260,17260,17260,17260,0
|
|
20240823,181300,64361810,17260,17260,17260,17260,0
|
|
20240823,181200,64361810,17260,17260,17260,17260,0
|
|
20240823,181100,64361810,17260,17260,17260,17260,0
|
|
20240823,181000,64361810,17260,17260,17260,17260,0
|
|
20240823,180900,64361810,17260,17260,17260,17260,0
|
|
20240823,180800,64361810,17260,17260,17260,17260,0
|
|
20240823,180700,64361810,17260,17260,17260,17260,0
|
|
20240823,180600,64361810,17260,17260,17260,17260,0
|
|
20240823,180500,64361810,17260,17260,17260,17260,0
|
|
20240823,180400,64361810,17260,17260,17260,17260,0
|
|
20240823,180300,64361810,17260,17260,17260,17260,0
|
|
20240823,180200,64361810,17260,17260,17260,17260,91
|
|
20240823,180100,64361810,17260,17260,17260,17260,0
|
|
20240823,180000,64361810,17260,17260,17260,17260,0
|
|
20240823,175900,64361810,17260,17260,17260,17260,0
|
|
20240823,175800,64361810,17260,17260,17260,17260,0
|
|
20240823,175700,64361810,17260,17260,17260,17260,0
|
|
20240823,175600,64361810,17260,17260,17260,17260,0
|
|
20240823,175500,64361810,17260,17260,17260,17260,0
|
|
20240823,175400,64361810,17260,17260,17260,17260,0
|
|
20240823,175300,64361810,17260,17260,17260,17260,0
|
|
20240823,175200,64361810,17260,17260,17260,17260,0
|
|
20240823,175100,64361810,17260,17260,17260,17260,0
|
|
20240823,175000,64361810,17260,17260,17260,17260,0
|
|
20240823,174900,64361810,17260,17260,17260,17260,0
|
|
20240823,174800,64361810,17260,17260,17260,17260,0
|
|
20240823,174700,64361810,17260,17260,17260,17260,0
|
|
20240823,174600,64361810,17260,17260,17260,17260,0
|
|
20240823,174500,64361810,17260,17260,17260,17260,0
|
|
20240823,174400,64361810,17260,17260,17260,17260,0
|
|
20240823,174300,64361810,17260,17260,17260,17260,0
|
|
20240823,174200,64361810,17260,17260,17260,17260,0
|
|
20240823,174100,64361810,17260,17260,17260,17260,0
|
|
20240823,174000,64361810,17260,17260,17260,17260,0
|
|
20240823,173900,64361810,17260,17260,17260,17260,0
|
|
20240823,173800,64361810,17260,17260,17260,17260,0
|
|
20240823,173700,64361810,17260,17260,17260,17260,0
|
|
20240823,173600,64361810,17260,17260,17260,17260,0
|
|
20240823,173500,64361810,17260,17260,17260,17260,0
|
|
20240823,173400,64361810,17260,17260,17260,17260,0
|
|
20240823,173300,64361810,17260,17260,17260,17260,0
|
|
20240823,173200,64361810,17260,17260,17260,17260,91
|
|
20240823,173100,64361810,17260,17260,17260,17260,0
|
|
20240823,173000,64361810,17260,17260,17260,17260,0
|
|
20240823,172900,64361810,17260,17260,17260,17260,0
|
|
20240823,172800,64361810,17260,17260,17260,17260,0
|
|
20240823,172700,64361810,17260,17260,17260,17260,0
|
|
20240823,172600,64361810,17260,17260,17260,17260,0
|
|
20240823,172500,64361810,17260,17260,17260,17260,0
|
|
20240823,172400,64361810,17260,17260,17260,17260,0
|
|
20240823,172300,64361810,17260,17260,17260,17260,0
|
|
20240823,172200,64361810,17260,17260,17260,17260,0
|
|
20240823,172100,64361810,17260,17260,17260,17260,0
|
|
20240823,172000,64361810,17260,17260,17260,17260,0
|
|
20240823,171900,64361810,17260,17260,17260,17260,0
|
|
20240823,171800,64361810,17260,17260,17260,17260,0
|
|
20240823,171700,64361810,17260,17260,17260,17260,0
|
|
20240823,171600,64361810,17260,17260,17260,17260,0
|
|
20240823,171500,64361810,17260,17260,17260,17260,0
|
|
20240823,171400,64361810,17260,17260,17260,17260,0
|
|
20240823,171300,64361810,17260,17260,17260,17260,0
|
|
20240823,171200,64361810,17260,17260,17260,17260,0
|
|
20240823,171100,64361810,17260,17260,17260,17260,0
|
|
20240823,171000,64361810,17260,17260,17260,17260,0
|
|
20240823,170900,64361810,17260,17260,17260,17260,0
|
|
20240823,170800,64361810,17260,17260,17260,17260,0
|
|
20240823,170700,64361810,17260,17260,17260,17260,0
|
|
20240823,170600,64361810,17260,17260,17260,17260,0
|
|
20240823,170500,64361810,17260,17260,17260,17260,0
|
|
20240823,170400,64361810,17260,17260,17260,17260,0
|
|
20240823,170300,64361810,17260,17260,17260,17260,0
|
|
20240823,170200,64361810,17260,17260,17260,17260,91
|
|
20240823,170100,64361810,17260,17260,17260,17260,0
|
|
20240823,170000,64361810,17260,17260,17260,17260,0
|
|
20240823,165900,64361810,17260,17260,17260,17260,0
|
|
20240823,165800,64361810,17260,17260,17260,17260,0
|
|
20240823,165700,64361810,17260,17260,17260,17260,0
|
|
20240823,165600,64361810,17260,17260,17260,17260,0
|
|
20240823,165500,64361810,17260,17260,17260,17260,0
|
|
20240823,165400,64361810,17260,17260,17260,17260,0
|
|
20240823,165300,64361810,17260,17260,17260,17260,0
|
|
20240823,165200,64361810,17260,17260,17260,17260,0
|
|
20240823,165100,64361810,17260,17260,17260,17260,0
|
|
20240823,165000,64361810,17260,17260,17260,17260,0
|
|
20240823,164900,64361810,17260,17260,17260,17260,0
|
|
20240823,164800,64361810,17260,17260,17260,17260,0
|
|
20240823,164700,64361810,17260,17260,17260,17260,0
|
|
20240823,164600,64361810,17260,17260,17260,17260,0
|
|
20240823,164500,64361810,17260,17260,17260,17260,0
|
|
20240823,164400,64361810,17260,17260,17260,17260,0
|
|
20240823,164300,64361810,17260,17260,17260,17260,0
|
|
20240823,164200,64361810,17260,17260,17260,17260,0
|
|
20240823,164100,64361810,17260,17260,17260,17260,0
|
|
20240823,164000,64361810,17260,17260,17260,17260,0
|
|
20240823,163900,64361810,17260,17260,17260,17260,0
|
|
20240823,163800,64361810,17260,17260,17260,17260,0
|
|
20240823,163700,64361810,17260,17260,17260,17260,0
|
|
20240823,163600,64361810,17260,17260,17260,17260,0
|
|
20240823,163500,64361810,17260,17260,17260,17260,0
|
|
20240823,163400,64361810,17260,17260,17260,17260,0
|
|
20240823,163300,64361810,17260,17260,17260,17260,0
|
|
20240823,163200,64361810,17260,17260,17260,17260,91
|
|
20240823,163100,64361810,17260,17260,17260,17260,0
|
|
20240823,163000,64361810,17260,17260,17260,17260,0
|
|
20240823,162900,64361810,17260,17260,17260,17260,0
|
|
20240823,162800,64361810,17260,17260,17260,17260,0
|
|
20240823,162700,64361810,17260,17260,17260,17260,0
|
|
20240823,162600,64361810,17260,17260,17260,17260,0
|
|
20240823,162500,64361810,17260,17260,17260,17260,0
|
|
20240823,162400,64361810,17260,17260,17260,17260,0
|
|
20240823,162300,64361810,17260,17260,17260,17260,0
|
|
20240823,162200,64361810,17260,17260,17260,17260,0
|
|
20240823,162100,64361810,17260,17260,17260,17260,0
|
|
20240823,162000,64361810,17260,17260,17260,17260,0
|
|
20240823,161900,64361810,17260,17260,17260,17260,0
|
|
20240823,161800,64361810,17260,17260,17260,17260,0
|
|
20240823,161700,64361810,17260,17260,17260,17260,0
|
|
20240823,161600,64361810,17260,17260,17260,17260,0
|
|
20240823,161500,64361810,17260,17260,17260,17260,0
|
|
20240823,161400,64361810,17260,17260,17260,17260,0
|
|
20240823,161300,64361810,17260,17260,17260,17260,0
|
|
20240823,161200,64361810,17260,17260,17260,17260,0
|
|
20240823,161100,64361810,17260,17260,17260,17260,0
|
|
20240823,161000,64361810,17260,17260,17260,17260,0
|
|
20240823,160900,64361810,17260,17260,17260,17260,0
|
|
20240823,160800,64361810,17260,17260,17260,17260,0
|
|
20240823,160700,64361810,17260,17260,17260,17260,0
|
|
20240823,160600,64361810,17260,17260,17260,17260,0
|
|
20240823,160500,64361810,17260,17260,17260,17260,0
|
|
20240823,160400,64361810,17260,17260,17260,17260,0
|
|
20240823,160300,64361810,17260,17260,17260,17260,0
|
|
20240823,160200,64361810,17260,17260,17260,17260,91
|
|
20240823,160100,64361810,17260,17260,17260,17260,0
|
|
20240823,160000,64361810,17260,17260,17260,17260,0
|
|
20240823,155900,64361810,17260,17260,17260,17260,0
|
|
20240823,155800,64361810,17260,17260,17260,17260,0
|
|
20240823,155700,64361810,17260,17260,17260,17260,0
|
|
20240823,155600,64361810,17260,17260,17260,17260,0
|
|
20240823,155500,64361810,17260,17260,17260,17260,0
|
|
20240823,155400,64361810,17260,17260,17260,17260,0
|
|
20240823,155300,64361810,17260,17260,17260,17260,0
|
|
20240823,155200,64361810,17260,17260,17260,17260,0
|
|
20240823,155100,64361810,17260,17260,17260,17260,0
|
|
20240823,155000,64361810,17260,17260,17260,17260,0
|
|
20240823,154900,64361810,17260,17260,17260,17260,0
|
|
20240823,154800,64361810,17260,17260,17260,17260,0
|
|
20240823,154700,64361810,17260,17260,17260,17260,0
|
|
20240823,154600,64361810,17260,17260,17260,17260,0
|
|
20240823,154500,64361810,17260,17260,17260,17260,0
|
|
20240823,154400,64361810,17260,17260,17260,17260,0
|
|
20240823,154300,64361810,17260,17260,17260,17260,0
|
|
20240823,154200,64361810,17260,17260,17260,17260,0
|
|
20240823,154100,64361810,17260,17260,17260,17260,0
|
|
20240823,154000,64361810,17260,17260,17260,17260,0
|
|
20240823,153900,64361810,17260,17260,17260,17260,0
|
|
20240823,153800,64361810,17260,17260,17260,17260,0
|
|
20240823,153700,64361810,17260,17260,17260,17260,0
|
|
20240823,153600,64361810,17260,17260,17260,17260,0
|
|
20240823,153500,64361810,17260,17260,17260,17260,0
|
|
20240823,153400,64361810,17260,17260,17260,17260,0
|
|
20240823,153300,64361810,17260,17260,17260,17260,0
|
|
20240823,153200,64361810,17260,17260,17260,17260,91
|
|
20240823,153100,64361810,17260,17260,17260,17260,0
|
|
20240823,153000,64361810,17260,17260,17260,17260,91
|
|
20240823,152900,62791150,17250,17250,17250,17250,0
|
|
20240823,152800,62791150,17250,17250,17250,17250,0
|
|
20240823,152700,62791150,17250,17250,17250,17250,0
|
|
20240823,152600,62791150,17250,17250,17250,17250,0
|
|
20240823,152500,62791150,17250,17250,17250,17250,0
|
|
20240823,152400,62791150,17250,17250,17250,17250,0
|
|
20240823,152300,62791150,17250,17250,17250,17250,0
|
|
20240823,152200,62791150,17250,17250,17250,17250,0
|
|
20240823,152100,62791150,17250,17250,17250,17250,0
|
|
20240823,152000,62791150,17250,17250,17250,17250,0
|
|
20240823,151900,62791150,17250,17250,17250,17250,1
|
|
20240823,151800,62773900,17210,17220,17220,17210,53
|
|
20240823,151700,61861410,17250,17250,17250,17250,0
|
|
20240823,151600,61861410,17250,17250,17250,17250,0
|
|
20240823,151500,61861410,17250,17250,17250,17250,3
|
|
20240823,151400,61809660,17250,17250,17250,17250,0
|
|
20240823,151300,61809660,17250,17250,17250,17250,0
|
|
20240823,151200,61809660,17250,17250,17250,17250,0
|
|
20240823,151100,61809660,17250,17250,17250,17250,0
|
|
20240823,151000,61809660,17250,17220,17250,17220,3
|
|
20240823,150900,61757940,17260,17260,17260,17260,0
|
|
20240823,150800,61757940,17260,17260,17260,17260,0
|
|
20240823,150700,61757940,17260,17260,17260,17260,0
|
|
20240823,150600,61757940,17260,17260,17260,17260,0
|
|
20240823,150500,61757940,17260,17260,17260,17260,0
|
|
20240823,150400,61757940,17260,17260,17260,17260,0
|
|
20240823,150300,61757940,17260,17260,17260,17260,0
|
|
20240823,150200,61757940,17260,17260,17260,17260,0
|
|
20240823,150100,61757940,17260,17260,17260,17260,0
|
|
20240823,150000,61757940,17260,17260,17260,17260,0
|
|
20240823,145900,61757940,17260,17260,17260,17260,0
|
|
20240823,145800,61757940,17260,17260,17260,17260,0
|
|
20240823,145700,61757940,17260,17260,17260,17260,0
|
|
20240823,145600,61757940,17260,17260,17260,17260,0
|
|
20240823,145500,61757940,17260,17260,17260,17260,1
|
|
20240823,145400,61740680,17260,17260,17260,17260,2
|
|
20240823,145300,61706160,17260,17260,17260,17260,0
|
|
20240823,145200,61706160,17260,17260,17260,17260,0
|
|
20240823,145100,61706160,17260,17260,17260,17260,0
|
|
20240823,145000,61706160,17260,17260,17260,17260,0
|
|
20240823,144900,61706160,17260,17260,17260,17260,3
|
|
20240823,144800,61654380,17260,17260,17260,17260,22
|
|
20240823,144700,61274660,17260,17260,17260,17260,0
|
|
20240823,144600,61274660,17260,17260,17260,17260,6
|
|
20240823,144500,61171100,17260,17260,17260,17260,25
|
|
20240823,144400,60739600,17270,17270,17270,17270,0
|
|
20240823,144300,60739600,17270,17270,17270,17270,0
|
|
20240823,144200,60739600,17270,17270,17270,17270,15
|
|
20240823,144100,60480550,17260,17260,17260,17260,10
|
|
20240823,144000,60307950,17270,17270,17270,17270,0
|
|
20240823,143900,60307950,17270,17270,17270,17270,0
|
|
20240823,143800,60307950,17270,17270,17270,17270,0
|
|
20240823,143700,60307950,17270,17270,17270,17270,0
|
|
20240823,143600,60307950,17270,17270,17270,17270,22
|
|
20240823,143500,59928010,17260,17260,17260,17260,0
|
|
20240823,143400,59928010,17260,17260,17260,17260,3
|
|
20240823,143300,59876230,17270,17270,17270,17270,0
|
|
20240823,143200,59876230,17270,17270,17270,17270,0
|
|
20240823,143100,59876230,17270,17270,17270,17270,0
|
|
20240823,143000,59876230,17270,17270,17270,17270,0
|
|
20240823,142900,59876230,17270,17270,17270,17270,0
|
|
20240823,142800,59876230,17270,17270,17270,17270,0
|
|
20240823,142700,59876230,17270,17270,17270,17270,0
|
|
20240823,142600,59876230,17270,17270,17270,17270,0
|
|
20240823,142500,59876230,17270,17270,17270,17270,0
|
|
20240823,142400,59876230,17270,17270,17270,17270,0
|
|
20240823,142300,59876230,17270,17270,17270,17270,0
|
|
20240823,142200,59876230,17270,17270,17270,17270,0
|
|
20240823,142100,59876230,17270,17270,17270,17270,0
|
|
20240823,142000,59876230,17270,17270,17270,17270,22
|
|
20240823,141900,59496290,17270,17270,17270,17270,0
|
|
20240823,141800,59496290,17270,17270,17270,17270,0
|
|
20240823,141700,59496290,17270,17270,17270,17270,0
|
|
20240823,141600,59496290,17270,17270,17270,17270,2
|
|
20240823,141500,59461750,17270,17270,17270,17270,0
|
|
20240823,141400,59461750,17270,17270,17270,17270,0
|
|
20240823,141300,59461750,17270,17270,17270,17270,0
|
|
20240823,141200,59461750,17270,17270,17270,17270,15
|
|
20240823,141100,59202700,17270,17270,17270,17270,0
|
|
20240823,141000,59202700,17270,17270,17270,17270,0
|
|
20240823,140900,59202700,17270,17270,17270,17270,0
|
|
20240823,140800,59202700,17270,17270,17270,17270,0
|
|
20240823,140700,59202700,17270,17270,17270,17270,0
|
|
20240823,140600,59202700,17270,17270,17270,17270,0
|
|
20240823,140500,59202700,17270,17260,17270,17260,91
|
|
20240823,140400,57631190,17250,17250,17250,17250,0
|
|
20240823,140300,57631190,17250,17250,17250,17250,0
|
|
20240823,140200,57631190,17250,17250,17250,17250,50
|
|
20240823,140100,56768690,17250,17250,17250,17250,0
|
|
20240823,140000,56768690,17250,17250,17250,17250,0
|
|
20240823,135900,56768690,17250,17250,17250,17250,130
|
|
20240823,135800,54526190,17250,17250,17250,17250,28
|
|
20240823,135700,54043190,17200,17200,17200,17200,25
|
|
20240823,135600,53613190,17250,17250,17250,17250,0
|
|
20240823,135500,53613190,17250,17250,17250,17250,0
|
|
20240823,135400,53613190,17250,17250,17250,17250,0
|
|
20240823,135300,53613190,17250,17250,17250,17250,17
|
|
20240823,135200,53319940,17250,17250,17250,17250,0
|
|
20240823,135100,53319940,17250,17250,17250,17250,0
|
|
20240823,135000,53319940,17250,17250,17250,17250,0
|
|
20240823,134900,53319940,17250,17250,17250,17250,0
|
|
20240823,134800,53319940,17250,17250,17250,17250,0
|
|
20240823,134700,53319940,17250,17250,17250,17250,0
|
|
20240823,134600,53319940,17250,17250,17250,17250,1
|
|
20240823,134500,53302690,17250,17250,17250,17250,0
|
|
20240823,134400,53302690,17250,17250,17250,17250,2
|
|
20240823,134300,53268190,17250,17250,17250,17250,0
|
|
20240823,134200,53268190,17250,17250,17250,17250,0
|
|
20240823,134100,53268190,17250,17250,17250,17250,0
|
|
20240823,134000,53268190,17250,17250,17250,17250,0
|
|
20240823,133900,53268190,17250,17250,17250,17250,0
|
|
20240823,133800,53268190,17250,17240,17250,17240,2
|
|
20240823,133700,53233700,17210,17210,17210,17210,0
|
|
20240823,133600,53233700,17210,17210,17210,17210,0
|
|
20240823,133500,53233700,17210,17210,17210,17210,0
|
|
20240823,133400,53233700,17210,17210,17210,17210,0
|
|
20240823,133300,53233700,17210,17210,17210,17210,0
|
|
20240823,133200,53233700,17210,17210,17210,17210,0
|
|
20240823,133100,53233700,17210,17210,17210,17210,0
|
|
20240823,133000,53233700,17210,17210,17210,17210,0
|
|
20240823,132900,53233700,17210,17210,17210,17210,0
|
|
20240823,132800,53233700,17210,17210,17210,17210,0
|
|
20240823,132700,53233700,17210,17210,17210,17210,0
|
|
20240823,132600,53233700,17210,17210,17210,17210,0
|
|
20240823,132500,53233700,17210,17210,17210,17210,0
|
|
20240823,132400,53233700,17210,17210,17210,17210,0
|
|
20240823,132300,53233700,17210,17210,17210,17210,0
|
|
20240823,132200,53233700,17210,17210,17210,17210,0
|
|
20240823,132100,53233700,17210,17210,17210,17210,0
|
|
20240823,132000,53233700,17210,17210,17210,17210,0
|
|
20240823,131900,53233700,17210,17210,17210,17210,0
|
|
20240823,131800,53233700,17210,17210,17210,17210,0
|
|
20240823,131700,53233700,17210,17210,17210,17210,0
|
|
20240823,131600,53233700,17210,17210,17210,17210,0
|
|
20240823,131500,53233700,17210,17200,17210,17200,883
|
|
20240823,131400,38037370,17190,17190,17190,17190,21
|
|
20240823,131300,37676380,17200,17200,17200,17200,0
|
|
20240823,131200,37676380,17200,17200,17200,17200,0
|
|
20240823,131100,37676380,17200,17200,17200,17200,0
|
|
20240823,131000,37676380,17200,17200,17200,17200,0
|
|
20240823,130900,37676380,17200,17200,17200,17200,150
|
|
20240823,130800,35096380,17210,17210,17210,17210,0
|
|
20240823,130700,35096380,17210,17210,17210,17210,0
|
|
20240823,130600,35096380,17210,17210,17210,17210,0
|
|
20240823,130500,35096380,17210,17210,17210,17210,0
|
|
20240823,130400,35096380,17210,17210,17210,17210,0
|
|
20240823,130300,35096380,17210,17210,17210,17210,0
|
|
20240823,130200,35096380,17210,17210,17210,17210,0
|
|
20240823,130100,35096380,17210,17210,17210,17210,0
|
|
20240823,130000,35096380,17210,17210,17210,17210,0
|
|
20240823,125900,35096380,17210,17210,17210,17210,0
|
|
20240823,125800,35096380,17210,17210,17210,17210,0
|
|
20240823,125700,35096380,17210,17210,17210,17210,0
|
|
20240823,125600,35096380,17210,17210,17210,17210,0
|
|
20240823,125500,35096380,17210,17210,17210,17210,0
|
|
20240823,125400,35096380,17210,17210,17210,17210,0
|
|
20240823,125300,35096380,17210,17200,17210,17200,200
|
|
20240823,125200,31655190,17200,17200,17200,17200,0
|
|
20240823,125100,31655190,17200,17200,17200,17200,0
|
|
20240823,125000,31655190,17200,17200,17200,17200,1
|
|
20240823,124900,31637990,17200,17200,17200,17200,0
|
|
20240823,124800,31637990,17200,17200,17200,17200,1
|
|
20240823,124700,31620790,17200,17200,17200,17200,0
|
|
20240823,124600,31620790,17200,17200,17200,17200,6
|
|
20240823,124500,31517590,17180,17180,17180,17180,0
|
|
20240823,124400,31517590,17180,17180,17180,17180,0
|
|
20240823,124300,31517590,17180,17180,17180,17180,0
|
|
20240823,124200,31517590,17180,17190,17190,17180,27
|
|
20240823,124100,31053530,17190,17190,17190,17190,0
|
|
20240823,124000,31053530,17190,17190,17190,17190,0
|
|
20240823,123900,31053530,17190,17190,17190,17190,1
|
|
20240823,123800,31036340,17200,17200,17200,17200,0
|
|
20240823,123700,31036340,17200,17200,17200,17200,17
|
|
20240823,123600,30743940,17180,17180,17180,17180,0
|
|
20240823,123500,30743940,17180,17180,17180,17180,0
|
|
20240823,123400,30743940,17180,17180,17180,17180,0
|
|
20240823,123300,30743940,17180,17180,17180,17180,0
|
|
20240823,123200,30743940,17180,17190,17190,17180,10
|
|
20240823,123100,30572130,17180,17180,17180,17180,0
|
|
20240823,123000,30572130,17180,17180,17180,17180,0
|
|
20240823,122900,30572130,17180,17180,17180,17180,30
|
|
20240823,122800,30056730,17180,17180,17180,17180,0
|
|
20240823,122700,30056730,17180,17180,17180,17180,0
|
|
20240823,122600,30056730,17180,17190,17190,17180,46
|
|
20240823,122500,29266430,17190,17190,17190,17190,0
|
|
20240823,122400,29266430,17190,17190,17190,17190,0
|
|
20240823,122300,29266430,17190,17190,17190,17190,0
|
|
20240823,122200,29266430,17190,17190,17190,17190,0
|
|
20240823,122100,29266430,17190,17190,17190,17190,0
|
|
20240823,122000,29266430,17190,17190,17190,17190,0
|
|
20240823,121900,29266430,17190,17190,17190,17190,3
|
|
20240823,121800,29214860,17200,17200,17200,17200,0
|
|
20240823,121700,29214860,17200,17200,17200,17200,0
|
|
20240823,121600,29214860,17200,17200,17200,17200,0
|
|
20240823,121500,29214860,17200,17200,17200,17200,0
|
|
20240823,121400,29214860,17200,17200,17200,17200,35
|
|
20240823,121300,28612860,17200,17200,17200,17200,10
|
|
20240823,121200,28440860,17200,17200,17200,17200,0
|
|
20240823,121100,28440860,17200,17200,17200,17200,0
|
|
20240823,121000,28440860,17200,17200,17200,17200,0
|
|
20240823,120900,28440860,17200,17200,17200,17200,0
|
|
20240823,120800,28440860,17200,17200,17200,17200,0
|
|
20240823,120700,28440860,17200,17210,17210,17200,87
|
|
20240823,120600,26944080,17210,17210,17210,17210,0
|
|
20240823,120500,26944080,17210,17210,17210,17210,0
|
|
20240823,120400,26944080,17210,17210,17210,17210,0
|
|
20240823,120300,26944080,17210,17210,17210,17210,0
|
|
20240823,120200,26944080,17210,17210,17210,17210,0
|
|
20240823,120100,26944080,17210,17210,17210,17210,0
|
|
20240823,120000,26944080,17210,17210,17210,17210,0
|
|
20240823,115900,26944080,17210,17210,17210,17210,0
|
|
20240823,115800,26944080,17210,17210,17210,17210,0
|
|
20240823,115700,26944080,17210,17210,17210,17210,0
|
|
20240823,115600,26944080,17210,17210,17210,17210,0
|
|
20240823,115500,26944080,17210,17210,17210,17210,0
|
|
20240823,115400,26944080,17210,17210,17210,17210,0
|
|
20240823,115300,26944080,17210,17210,17210,17210,0
|
|
20240823,115200,26944080,17210,17210,17210,17210,0
|
|
20240823,115100,26944080,17210,17210,17210,17210,0
|
|
20240823,115000,26944080,17210,17210,17210,17210,0
|
|
20240823,114900,26944080,17210,17210,17210,17210,0
|
|
20240823,114800,26944080,17210,17210,17210,17210,0
|
|
20240823,114700,26944080,17210,17210,17210,17210,0
|
|
20240823,114600,26944080,17210,17210,17210,17210,0
|
|
20240823,114500,26944080,17210,17210,17210,17210,0
|
|
20240823,114400,26944080,17210,17210,17210,17210,0
|
|
20240823,114300,26944080,17210,17210,17210,17210,0
|
|
20240823,114200,26944080,17210,17210,17210,17210,0
|
|
20240823,114100,26944080,17210,17210,17210,17210,0
|
|
20240823,114000,26944080,17210,17210,17210,17210,0
|
|
20240823,113900,26944080,17210,17210,17210,17210,0
|
|
20240823,113800,26944080,17210,17210,17210,17210,8
|
|
20240823,113700,26806400,17260,17260,17260,17260,0
|
|
20240823,113600,26806400,17260,17260,17260,17260,0
|
|
20240823,113500,26806400,17260,17260,17260,17260,0
|
|
20240823,113400,26806400,17260,17260,17260,17260,0
|
|
20240823,113300,26806400,17260,17260,17260,17260,0
|
|
20240823,113200,26806400,17260,17260,17260,17260,0
|
|
20240823,113100,26806400,17260,17260,17260,17260,0
|
|
20240823,113000,26806400,17260,17260,17260,17260,0
|
|
20240823,112900,26806400,17260,17260,17260,17260,0
|
|
20240823,112800,26806400,17260,17260,17260,17260,0
|
|
20240823,112700,26806400,17260,17260,17260,17260,0
|
|
20240823,112600,26806400,17260,17260,17260,17260,0
|
|
20240823,112500,26806400,17260,17260,17260,17260,0
|
|
20240823,112400,26806400,17260,17260,17260,17260,0
|
|
20240823,112300,26806400,17260,17260,17260,17260,1
|
|
20240823,112200,26789140,17210,17210,17210,17210,0
|
|
20240823,112100,26789140,17210,17210,17210,17210,0
|
|
20240823,112000,26789140,17210,17210,17210,17210,0
|
|
20240823,111900,26789140,17210,17210,17210,17210,0
|
|
20240823,111800,26789140,17210,17210,17210,17210,0
|
|
20240823,111700,26789140,17210,17210,17210,17210,0
|
|
20240823,111600,26789140,17210,17210,17210,17210,0
|
|
20240823,111500,26789140,17210,17210,17210,17210,0
|
|
20240823,111400,26789140,17210,17210,17210,17210,0
|
|
20240823,111300,26789140,17210,17210,17210,17210,0
|
|
20240823,111200,26789140,17210,17210,17210,17210,2
|
|
20240823,111100,26754720,17250,17210,17250,17210,3
|
|
20240823,111000,26703050,17260,17260,17260,17260,0
|
|
20240823,110900,26703050,17260,17260,17260,17260,0
|
|
20240823,110800,26703050,17260,17260,17260,17260,0
|
|
20240823,110700,26703050,17260,17260,17260,17260,0
|
|
20240823,110600,26703050,17260,17260,17260,17260,0
|
|
20240823,110500,26703050,17260,17260,17260,17260,0
|
|
20240823,110400,26703050,17260,17260,17260,17260,0
|
|
20240823,110300,26703050,17260,17260,17260,17260,0
|
|
20240823,110200,26703050,17260,17260,17260,17260,0
|
|
20240823,110100,26703050,17260,17260,17260,17260,0
|
|
20240823,110000,26703050,17260,17260,17260,17260,0
|
|
20240823,105900,26703050,17260,17260,17260,17260,0
|
|
20240823,105800,26703050,17260,17260,17260,17260,0
|
|
20240823,105700,26703050,17260,17260,17260,17260,0
|
|
20240823,105600,26703050,17260,17260,17260,17260,0
|
|
20240823,105500,26703050,17260,17260,17260,17260,0
|
|
20240823,105400,26703050,17260,17260,17260,17260,0
|
|
20240823,105300,26703050,17260,17260,17260,17260,1
|
|
20240823,105200,26685790,17210,17210,17210,17210,0
|
|
20240823,105100,26685790,17210,17210,17210,17210,2
|
|
20240823,105000,26651370,17210,17210,17210,17210,0
|
|
20240823,104900,26651370,17210,17210,17210,17210,0
|
|
20240823,104800,26651370,17210,17210,17210,17210,3
|
|
20240823,104700,26599740,17210,17210,17210,17210,0
|
|
20240823,104600,26599740,17210,17210,17210,17210,0
|
|
20240823,104500,26599740,17210,17210,17210,17210,0
|
|
20240823,104400,26599740,17210,17210,17210,17210,7
|
|
20240823,104300,26479270,17210,17210,17210,17210,0
|
|
20240823,104200,26479270,17210,17210,17210,17210,0
|
|
20240823,104100,26479270,17210,17210,17210,17210,0
|
|
20240823,104000,26479270,17210,17210,17210,17210,0
|
|
20240823,103900,26479270,17210,17210,17210,17210,0
|
|
20240823,103800,26479270,17210,17210,17210,17210,0
|
|
20240823,103700,26479270,17210,17210,17210,17210,0
|
|
20240823,103600,26479270,17210,17210,17210,17210,0
|
|
20240823,103500,26479270,17210,17210,17210,17210,0
|
|
20240823,103400,26479270,17210,17210,17210,17210,0
|
|
20240823,103300,26479270,17210,17210,17210,17210,0
|
|
20240823,103200,26479270,17210,17210,17210,17210,0
|
|
20240823,103100,26479270,17210,17210,17210,17210,0
|
|
20240823,103000,26479270,17210,17210,17210,17210,0
|
|
20240823,102900,26479270,17210,17210,17210,17210,10
|
|
20240823,102800,26307170,17220,17220,17220,17220,0
|
|
20240823,102700,26307170,17220,17220,17220,17220,0
|
|
20240823,102600,26307170,17220,17220,17220,17220,0
|
|
20240823,102500,26307170,17220,17220,17220,17220,1
|
|
20240823,102400,26289950,17240,17240,17240,17240,0
|
|
20240823,102300,26289950,17240,17260,17260,17240,223
|
|
20240823,102200,22444450,17260,17260,17260,17260,0
|
|
20240823,102100,22444450,17260,17260,17260,17260,0
|
|
20240823,102000,22444450,17260,17260,17260,17260,0
|
|
20240823,101900,22444450,17260,17260,17260,17260,0
|
|
20240823,101800,22444450,17260,17260,17260,17260,0
|
|
20240823,101700,22444450,17260,17260,17260,17260,0
|
|
20240823,101600,22444450,17260,17260,17260,17260,0
|
|
20240823,101500,22444450,17260,17260,17260,17260,0
|
|
20240823,101400,22444450,17260,17260,17260,17260,0
|
|
20240823,101300,22444450,17260,17260,17260,17260,0
|
|
20240823,101200,22444450,17260,17260,17260,17260,2
|
|
20240823,101100,22409930,17270,17270,17270,17270,0
|
|
20240823,101000,22409930,17270,17270,17270,17270,0
|
|
20240823,100900,22409930,17270,17270,17270,17270,0
|
|
20240823,100800,22409930,17270,17270,17270,17270,0
|
|
20240823,100700,22409930,17270,17270,17270,17270,0
|
|
20240823,100600,22409930,17270,17270,17270,17270,0
|
|
20240823,100500,22409930,17270,17270,17270,17270,0
|
|
20240823,100400,22409930,17270,17270,17270,17270,0
|
|
20240823,100300,22409930,17270,17270,17270,17270,0
|
|
20240823,100200,22409930,17270,17270,17270,17270,0
|
|
20240823,100100,22409930,17270,17270,17270,17270,0
|
|
20240823,100000,22409930,17270,17270,17270,17270,1
|
|
20240823,095900,22392660,17270,17270,17270,17270,7
|
|
20240823,095800,22271770,17260,17260,17260,17260,14
|
|
20240823,095700,22030130,17250,17250,17250,17250,12
|
|
20240823,095600,21823130,17250,17250,17250,17250,0
|
|
20240823,095500,21823130,17250,17250,17250,17250,0
|
|
20240823,095400,21823130,17250,17250,17250,17250,0
|
|
20240823,095300,21823130,17250,17250,17250,17250,0
|
|
20240823,095200,21823130,17250,17250,17250,17250,0
|
|
20240823,095100,21823130,17250,17250,17250,17250,0
|
|
20240823,095000,21823130,17250,17250,17250,17250,1
|
|
20240823,094900,21805880,17270,17270,17270,17270,20
|
|
20240823,094800,21460480,17270,17270,17270,17270,0
|
|
20240823,094700,21460480,17270,17270,17270,17270,0
|
|
20240823,094600,21460480,17270,17260,17270,17260,5
|
|
20240823,094500,21374170,17260,17260,17260,17260,1
|
|
20240823,094400,21356910,17250,17250,17250,17250,0
|
|
20240823,094300,21356910,17250,17250,17250,17250,0
|
|
20240823,094200,21356910,17250,17250,17250,17250,0
|
|
20240823,094100,21356910,17250,17250,17250,17250,0
|
|
20240823,094000,21356910,17250,17220,17250,17220,12
|
|
20240823,093900,21149970,17220,17220,17220,17220,0
|
|
20240823,093800,21149970,17220,17220,17220,17220,3
|
|
20240823,093700,21098310,17200,17200,17200,17200,0
|
|
20240823,093600,21098310,17200,17210,17210,17200,44
|
|
20240823,093500,20341500,17200,17200,17200,17200,10
|
|
20240823,093400,20169500,17200,17200,17200,17200,0
|
|
20240823,093300,20169500,17200,17200,17200,17200,0
|
|
20240823,093200,20169500,17200,17200,17200,17200,0
|
|
20240823,093100,20169500,17200,17200,17200,17200,10
|
|
20240823,093000,19997500,17200,17200,17200,17200,0
|
|
20240823,092900,19997500,17200,17200,17200,17200,2
|
|
20240823,092800,19963100,17300,17300,17300,17300,0
|
|
20240823,092700,19963100,17300,17300,17300,17300,0
|
|
20240823,092600,19963100,17300,17300,17300,17300,0
|
|
20240823,092500,19963100,17300,17200,17300,17200,300
|
|
20240823,092400,14801800,17200,17200,17200,17200,0
|
|
20240823,092300,14801800,17200,17200,17200,17200,0
|
|
20240823,092200,14801800,17200,17200,17200,17200,0
|
|
20240823,092100,14801800,17200,17200,17200,17200,1
|
|
20240823,092000,14784600,17200,17200,17200,17200,0
|
|
20240823,091900,14784600,17200,17200,17200,17200,5
|
|
20240823,091800,14698600,17150,17150,17150,17150,0
|
|
20240823,091700,14698600,17150,17150,17150,17150,4
|
|
20240823,091600,14630000,17150,17150,17150,17150,0
|
|
20240823,091500,14630000,17150,17150,17150,17150,0
|
|
20240823,091400,14630000,17150,17150,17150,17150,6
|
|
20240823,091300,14527100,17150,17150,17150,17150,145
|
|
20240823,091200,12040350,17300,17300,17300,17300,660
|
|
20240823,091100,622350,17300,17300,17300,17300,3
|
|
20240823,091000,570450,17320,17320,17320,17320,0
|
|
20240823,090900,570450,17320,17320,17320,17320,0
|
|
20240823,090800,570450,17320,17320,17320,17320,0
|
|
20240823,090700,570450,17320,17140,17320,17140,5
|
|
20240823,090600,484390,17290,17290,17290,17290,0
|
|
20240823,090500,484390,17290,17290,17290,17290,4
|
|
20240823,090400,415230,17290,17310,17310,17290,22
|
|
20240823,090300,34620,17310,17310,17310,17310,1
|
|
20240823,090200,17310,17310,17310,17310,17310,0
|
|
20240823,090100,17310,17310,17310,17310,17310,1
|
|
20240823,090000,0,17320,17320,17320,17320,0
|