672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200900,24516230,7670,7670,7670,7670,287
|
|
20240822,200800,24516230,7670,7670,7670,7670,0
|
|
20240822,200700,24516230,7670,7670,7670,7670,0
|
|
20240822,200600,24516230,7670,7670,7670,7670,0
|
|
20240822,200500,24516230,7670,7670,7670,7670,0
|
|
20240822,200400,24516230,7670,7670,7670,7670,0
|
|
20240822,200300,24516230,7670,7670,7670,7670,0
|
|
20240822,200200,24516230,7670,7670,7670,7670,0
|
|
20240822,200100,24516230,7670,7670,7670,7670,0
|
|
20240822,200000,24516230,7670,7670,7670,7670,0
|
|
20240822,195900,24516230,7670,7670,7670,7670,0
|
|
20240822,195800,24516230,7670,7670,7670,7670,0
|
|
20240822,195700,24516230,7670,7670,7670,7670,0
|
|
20240822,195600,24516230,7670,7670,7670,7670,0
|
|
20240822,195500,24516230,7670,7670,7670,7670,0
|
|
20240822,195400,24516230,7670,7670,7670,7670,0
|
|
20240822,195300,24516230,7670,7670,7670,7670,0
|
|
20240822,195200,24516230,7670,7670,7670,7670,0
|
|
20240822,195100,24516230,7670,7670,7670,7670,0
|
|
20240822,195000,24516230,7670,7670,7670,7670,0
|
|
20240822,194900,24516230,7670,7670,7670,7670,0
|
|
20240822,194800,24516230,7670,7670,7670,7670,0
|
|
20240822,194700,24516230,7670,7670,7670,7670,0
|
|
20240822,194600,24516230,7670,7670,7670,7670,0
|
|
20240822,194500,24516230,7670,7670,7670,7670,0
|
|
20240822,194400,24516230,7670,7670,7670,7670,0
|
|
20240822,194300,24516230,7670,7670,7670,7670,0
|
|
20240822,194200,24516230,7670,7670,7670,7670,0
|
|
20240822,194100,24516230,7670,7670,7670,7670,0
|
|
20240822,194000,24516230,7670,7670,7670,7670,0
|
|
20240822,193900,24516230,7670,7670,7670,7670,287
|
|
20240822,193800,24516230,7670,7670,7670,7670,0
|
|
20240822,193700,24516230,7670,7670,7670,7670,0
|
|
20240822,193600,24516230,7670,7670,7670,7670,0
|
|
20240822,193500,24516230,7670,7670,7670,7670,0
|
|
20240822,193400,24516230,7670,7670,7670,7670,0
|
|
20240822,193300,24516230,7670,7670,7670,7670,0
|
|
20240822,193200,24516230,7670,7670,7670,7670,0
|
|
20240822,193100,24516230,7670,7670,7670,7670,0
|
|
20240822,193000,24516230,7670,7670,7670,7670,0
|
|
20240822,192900,24516230,7670,7670,7670,7670,0
|
|
20240822,192800,24516230,7670,7670,7670,7670,0
|
|
20240822,192700,24516230,7670,7670,7670,7670,0
|
|
20240822,192600,24516230,7670,7670,7670,7670,0
|
|
20240822,192500,24516230,7670,7670,7670,7670,0
|
|
20240822,192400,24516230,7670,7670,7670,7670,0
|
|
20240822,192300,24516230,7670,7670,7670,7670,0
|
|
20240822,192200,24516230,7670,7670,7670,7670,0
|
|
20240822,192100,24516230,7670,7670,7670,7670,0
|
|
20240822,192000,24516230,7670,7670,7670,7670,0
|
|
20240822,191900,24516230,7670,7670,7670,7670,0
|
|
20240822,191800,24516230,7670,7670,7670,7670,0
|
|
20240822,191700,24516230,7670,7670,7670,7670,0
|
|
20240822,191600,24516230,7670,7670,7670,7670,0
|
|
20240822,191500,24516230,7670,7670,7670,7670,0
|
|
20240822,191400,24516230,7670,7670,7670,7670,0
|
|
20240822,191300,24516230,7670,7670,7670,7670,0
|
|
20240822,191200,24516230,7670,7670,7670,7670,0
|
|
20240822,191100,24516230,7670,7670,7670,7670,0
|
|
20240822,191000,24516230,7670,7670,7670,7670,0
|
|
20240822,190900,24516230,7670,7670,7670,7670,287
|
|
20240822,190800,24516230,7670,7670,7670,7670,0
|
|
20240822,190700,24516230,7670,7670,7670,7670,0
|
|
20240822,190600,24516230,7670,7670,7670,7670,0
|
|
20240822,190500,24516230,7670,7670,7670,7670,0
|
|
20240822,190400,24516230,7670,7670,7670,7670,0
|
|
20240822,190300,24516230,7670,7670,7670,7670,0
|
|
20240822,190200,24516230,7670,7670,7670,7670,0
|
|
20240822,190100,24516230,7670,7670,7670,7670,0
|
|
20240822,190000,24516230,7670,7670,7670,7670,0
|
|
20240822,185900,24516230,7670,7670,7670,7670,0
|
|
20240822,185800,24516230,7670,7670,7670,7670,0
|
|
20240822,185700,24516230,7670,7670,7670,7670,0
|
|
20240822,185600,24516230,7670,7670,7670,7670,0
|
|
20240822,185500,24516230,7670,7670,7670,7670,0
|
|
20240822,185400,24516230,7670,7670,7670,7670,0
|
|
20240822,185300,24516230,7670,7670,7670,7670,0
|
|
20240822,185200,24516230,7670,7670,7670,7670,0
|
|
20240822,185100,24516230,7670,7670,7670,7670,0
|
|
20240822,185000,24516230,7670,7670,7670,7670,0
|
|
20240822,184900,24516230,7670,7670,7670,7670,0
|
|
20240822,184800,24516230,7670,7670,7670,7670,0
|
|
20240822,184700,24516230,7670,7670,7670,7670,0
|
|
20240822,184600,24516230,7670,7670,7670,7670,0
|
|
20240822,184500,24516230,7670,7670,7670,7670,0
|
|
20240822,184400,24516230,7670,7670,7670,7670,0
|
|
20240822,184300,24516230,7670,7670,7670,7670,0
|
|
20240822,184200,24516230,7670,7670,7670,7670,0
|
|
20240822,184100,24516230,7670,7670,7670,7670,0
|
|
20240822,184000,24516230,7670,7670,7670,7670,0
|
|
20240822,183900,24516230,7670,7670,7670,7670,287
|
|
20240822,183800,24516230,7670,7670,7670,7670,0
|
|
20240822,183700,24516230,7670,7670,7670,7670,0
|
|
20240822,183600,24516230,7670,7670,7670,7670,0
|
|
20240822,183500,24516230,7670,7670,7670,7670,0
|
|
20240822,183400,24516230,7670,7670,7670,7670,0
|
|
20240822,183300,24516230,7670,7670,7670,7670,0
|
|
20240822,183200,24516230,7670,7670,7670,7670,0
|
|
20240822,183100,24516230,7670,7670,7670,7670,0
|
|
20240822,183000,24516230,7670,7670,7670,7670,0
|
|
20240822,182900,24516230,7670,7670,7670,7670,0
|
|
20240822,182800,24516230,7670,7670,7670,7670,0
|
|
20240822,182700,24516230,7670,7670,7670,7670,0
|
|
20240822,182600,24516230,7670,7670,7670,7670,0
|
|
20240822,182500,24516230,7670,7670,7670,7670,0
|
|
20240822,182400,24516230,7670,7670,7670,7670,0
|
|
20240822,182300,24516230,7670,7670,7670,7670,0
|
|
20240822,182200,24516230,7670,7670,7670,7670,0
|
|
20240822,182100,24516230,7670,7670,7670,7670,0
|
|
20240822,182000,24516230,7670,7670,7670,7670,0
|
|
20240822,181900,24516230,7670,7670,7670,7670,0
|
|
20240822,181800,24516230,7670,7670,7670,7670,0
|
|
20240822,181700,24516230,7670,7670,7670,7670,0
|
|
20240822,181600,24516230,7670,7670,7670,7670,0
|
|
20240822,181500,24516230,7670,7670,7670,7670,0
|
|
20240822,181400,24516230,7670,7670,7670,7670,0
|
|
20240822,181300,24516230,7670,7670,7670,7670,0
|
|
20240822,181200,24516230,7670,7670,7670,7670,0
|
|
20240822,181100,24516230,7670,7670,7670,7670,0
|
|
20240822,181000,24516230,7670,7670,7670,7670,0
|
|
20240822,180900,24516230,7670,7670,7670,7670,287
|
|
20240822,180800,24516230,7670,7670,7670,7670,0
|
|
20240822,180700,24516230,7670,7670,7670,7670,0
|
|
20240822,180600,24516230,7670,7670,7670,7670,0
|
|
20240822,180500,24516230,7670,7670,7670,7670,0
|
|
20240822,180400,24516230,7670,7670,7670,7670,0
|
|
20240822,180300,24516230,7670,7670,7670,7670,0
|
|
20240822,180200,24516230,7670,7670,7670,7670,0
|
|
20240822,180100,24516230,7670,7670,7670,7670,0
|
|
20240822,180000,24516230,7670,7670,7670,7670,0
|
|
20240822,175900,24516230,7670,7670,7670,7670,0
|
|
20240822,175800,24516230,7670,7670,7670,7670,0
|
|
20240822,175700,24516230,7670,7670,7670,7670,0
|
|
20240822,175600,24516230,7670,7670,7670,7670,0
|
|
20240822,175500,24516230,7670,7670,7670,7670,0
|
|
20240822,175400,24516230,7670,7670,7670,7670,0
|
|
20240822,175300,24516230,7670,7670,7670,7670,0
|
|
20240822,175200,24516230,7670,7670,7670,7670,0
|
|
20240822,175100,24516230,7670,7670,7670,7670,0
|
|
20240822,175000,24516230,7670,7670,7670,7670,0
|
|
20240822,174900,24516230,7670,7670,7670,7670,0
|
|
20240822,174800,24516230,7670,7670,7670,7670,0
|
|
20240822,174700,24516230,7670,7670,7670,7670,0
|
|
20240822,174600,24516230,7670,7670,7670,7670,0
|
|
20240822,174500,24516230,7670,7670,7670,7670,0
|
|
20240822,174400,24516230,7670,7670,7670,7670,0
|
|
20240822,174300,24516230,7670,7670,7670,7670,0
|
|
20240822,174200,24516230,7670,7670,7670,7670,0
|
|
20240822,174100,24516230,7670,7670,7670,7670,0
|
|
20240822,174000,24516230,7670,7670,7670,7670,0
|
|
20240822,173900,24516230,7670,7670,7670,7670,287
|
|
20240822,173800,24516230,7670,7670,7670,7670,0
|
|
20240822,173700,24516230,7670,7670,7670,7670,0
|
|
20240822,173600,24516230,7670,7670,7670,7670,0
|
|
20240822,173500,24516230,7670,7670,7670,7670,0
|
|
20240822,173400,24516230,7670,7670,7670,7670,0
|
|
20240822,173300,24516230,7670,7670,7670,7670,0
|
|
20240822,173200,24516230,7670,7670,7670,7670,0
|
|
20240822,173100,24516230,7670,7670,7670,7670,0
|
|
20240822,173000,24516230,7670,7670,7670,7670,0
|
|
20240822,172900,24516230,7670,7670,7670,7670,0
|
|
20240822,172800,24516230,7670,7670,7670,7670,0
|
|
20240822,172700,24516230,7670,7670,7670,7670,0
|
|
20240822,172600,24516230,7670,7670,7670,7670,0
|
|
20240822,172500,24516230,7670,7670,7670,7670,0
|
|
20240822,172400,24516230,7670,7670,7670,7670,0
|
|
20240822,172300,24516230,7670,7670,7670,7670,0
|
|
20240822,172200,24516230,7670,7670,7670,7670,0
|
|
20240822,172100,24516230,7670,7670,7670,7670,0
|
|
20240822,172000,24516230,7670,7670,7670,7670,0
|
|
20240822,171900,24516230,7670,7670,7670,7670,0
|
|
20240822,171800,24516230,7670,7670,7670,7670,0
|
|
20240822,171700,24516230,7670,7670,7670,7670,0
|
|
20240822,171600,24516230,7670,7670,7670,7670,0
|
|
20240822,171500,24516230,7670,7670,7670,7670,0
|
|
20240822,171400,24516230,7670,7670,7670,7670,0
|
|
20240822,171300,24516230,7670,7670,7670,7670,0
|
|
20240822,171200,24516230,7670,7670,7670,7670,0
|
|
20240822,171100,24516230,7670,7670,7670,7670,0
|
|
20240822,171000,24516230,7670,7670,7670,7670,0
|
|
20240822,170900,24516230,7670,7670,7670,7670,287
|
|
20240822,170800,24516230,7670,7670,7670,7670,0
|
|
20240822,170700,24516230,7670,7670,7670,7670,0
|
|
20240822,170600,24516230,7670,7670,7670,7670,0
|
|
20240822,170500,24516230,7670,7670,7670,7670,0
|
|
20240822,170400,24516230,7670,7670,7670,7670,0
|
|
20240822,170300,24516230,7670,7670,7670,7670,0
|
|
20240822,170200,24516230,7670,7670,7670,7670,0
|
|
20240822,170100,24516230,7670,7670,7670,7670,0
|
|
20240822,170000,24516230,7670,7670,7670,7670,0
|
|
20240822,165900,24516230,7670,7670,7670,7670,0
|
|
20240822,165800,24516230,7670,7670,7670,7670,0
|
|
20240822,165700,24516230,7670,7670,7670,7670,0
|
|
20240822,165600,24516230,7670,7670,7670,7670,0
|
|
20240822,165500,24516230,7670,7670,7670,7670,0
|
|
20240822,165400,24516230,7670,7670,7670,7670,0
|
|
20240822,165300,24516230,7670,7670,7670,7670,0
|
|
20240822,165200,24516230,7670,7670,7670,7670,0
|
|
20240822,165100,24516230,7670,7670,7670,7670,0
|
|
20240822,165000,24516230,7670,7670,7670,7670,0
|
|
20240822,164900,24516230,7670,7670,7670,7670,0
|
|
20240822,164800,24516230,7670,7670,7670,7670,0
|
|
20240822,164700,24516230,7670,7670,7670,7670,0
|
|
20240822,164600,24516230,7670,7670,7670,7670,0
|
|
20240822,164500,24516230,7670,7670,7670,7670,0
|
|
20240822,164400,24516230,7670,7670,7670,7670,0
|
|
20240822,164300,24516230,7670,7670,7670,7670,0
|
|
20240822,164200,24516230,7670,7670,7670,7670,0
|
|
20240822,164100,24516230,7670,7670,7670,7670,0
|
|
20240822,164000,24516230,7670,7670,7670,7670,0
|
|
20240822,163900,24516230,7670,7670,7670,7670,287
|
|
20240822,163800,24516230,7670,7670,7670,7670,0
|
|
20240822,163700,24516230,7670,7670,7670,7670,0
|
|
20240822,163600,24516230,7670,7670,7670,7670,0
|
|
20240822,163500,24516230,7670,7670,7670,7670,0
|
|
20240822,163400,24516230,7670,7670,7670,7670,0
|
|
20240822,163300,24516230,7670,7670,7670,7670,0
|
|
20240822,163200,24516230,7670,7670,7670,7670,0
|
|
20240822,163100,24516230,7670,7670,7670,7670,0
|
|
20240822,163000,24516230,7670,7670,7670,7670,0
|
|
20240822,162900,24516230,7670,7670,7670,7670,0
|
|
20240822,162800,24516230,7670,7670,7670,7670,0
|
|
20240822,162700,24516230,7670,7670,7670,7670,0
|
|
20240822,162600,24516230,7670,7670,7670,7670,0
|
|
20240822,162500,24516230,7670,7670,7670,7670,0
|
|
20240822,162400,24516230,7670,7670,7670,7670,0
|
|
20240822,162300,24516230,7670,7670,7670,7670,0
|
|
20240822,162200,24516230,7670,7670,7670,7670,0
|
|
20240822,162100,24516230,7670,7670,7670,7670,0
|
|
20240822,162000,24516230,7670,7670,7670,7670,0
|
|
20240822,161900,24516230,7670,7670,7670,7670,0
|
|
20240822,161800,24516230,7670,7670,7670,7670,0
|
|
20240822,161700,24516230,7670,7670,7670,7670,0
|
|
20240822,161600,24516230,7670,7670,7670,7670,0
|
|
20240822,161500,24516230,7670,7670,7670,7670,0
|
|
20240822,161400,24516230,7670,7670,7670,7670,0
|
|
20240822,161300,24516230,7670,7670,7670,7670,0
|
|
20240822,161200,24516230,7670,7670,7670,7670,0
|
|
20240822,161100,24516230,7670,7670,7670,7670,0
|
|
20240822,161000,24516230,7670,7670,7670,7670,0
|
|
20240822,160900,24516230,7670,7670,7670,7670,287
|
|
20240822,160800,24516230,7670,7670,7670,7670,0
|
|
20240822,160700,24516230,7670,7670,7670,7670,0
|
|
20240822,160600,24516230,7670,7670,7670,7670,0
|
|
20240822,160500,24516230,7670,7670,7670,7670,0
|
|
20240822,160400,24516230,7670,7670,7670,7670,0
|
|
20240822,160300,24516230,7670,7670,7670,7670,0
|
|
20240822,160200,24516230,7670,7670,7670,7670,0
|
|
20240822,160100,24516230,7670,7670,7670,7670,0
|
|
20240822,160000,24516230,7670,7670,7670,7670,0
|
|
20240822,155900,24516230,7670,7670,7670,7670,0
|
|
20240822,155800,24516230,7670,7670,7670,7670,0
|
|
20240822,155700,24516230,7670,7670,7670,7670,0
|
|
20240822,155600,24516230,7670,7670,7670,7670,0
|
|
20240822,155500,24516230,7670,7670,7670,7670,0
|
|
20240822,155400,24516230,7670,7670,7670,7670,0
|
|
20240822,155300,24516230,7670,7670,7670,7670,0
|
|
20240822,155200,24516230,7670,7670,7670,7670,0
|
|
20240822,155100,24516230,7670,7670,7670,7670,0
|
|
20240822,155000,24516230,7670,7670,7670,7670,0
|
|
20240822,154900,24516230,7670,7670,7670,7670,0
|
|
20240822,154800,24516230,7670,7670,7670,7670,0
|
|
20240822,154700,24516230,7670,7670,7670,7670,0
|
|
20240822,154600,24516230,7670,7670,7670,7670,0
|
|
20240822,154500,24516230,7670,7670,7670,7670,0
|
|
20240822,154400,24516230,7670,7670,7670,7670,0
|
|
20240822,154300,24516230,7670,7670,7670,7670,0
|
|
20240822,154200,24516230,7670,7670,7670,7670,0
|
|
20240822,154100,24516230,7670,7670,7670,7670,0
|
|
20240822,154000,24516230,7670,7670,7670,7670,0
|
|
20240822,153900,24516230,7670,7670,7670,7670,287
|
|
20240822,153800,24516230,7670,7670,7670,7670,0
|
|
20240822,153700,24516230,7670,7670,7670,7670,0
|
|
20240822,153600,24516230,7670,7670,7670,7670,0
|
|
20240822,153500,24516230,7670,7670,7670,7670,0
|
|
20240822,153400,24516230,7670,7670,7670,7670,0
|
|
20240822,153300,24516230,7670,7670,7670,7670,0
|
|
20240822,153200,24516230,7670,7670,7670,7670,0
|
|
20240822,153100,24516230,7670,7670,7670,7670,0
|
|
20240822,153000,24516230,7670,7670,7670,7670,287
|
|
20240822,152900,22314940,7640,7640,7640,7640,0
|
|
20240822,152800,22314940,7640,7640,7640,7640,0
|
|
20240822,152700,22314940,7640,7640,7640,7640,0
|
|
20240822,152600,22314940,7640,7640,7640,7640,0
|
|
20240822,152500,22314940,7640,7640,7640,7640,0
|
|
20240822,152400,22314940,7640,7640,7640,7640,0
|
|
20240822,152300,22314940,7640,7640,7640,7640,0
|
|
20240822,152200,22314940,7640,7640,7640,7640,0
|
|
20240822,152100,22314940,7640,7640,7640,7640,0
|
|
20240822,152000,22314940,7640,7640,7640,7640,0
|
|
20240822,151900,22314940,7640,7640,7640,7640,1
|
|
20240822,151800,22307300,7640,7640,7640,7640,12
|
|
20240822,151700,22215620,7670,7670,7670,7670,0
|
|
20240822,151600,22215620,7670,7670,7670,7670,0
|
|
20240822,151500,22215620,7670,7670,7670,7670,0
|
|
20240822,151400,22215620,7670,7670,7670,7670,3
|
|
20240822,151300,22192610,7720,7680,7720,7640,310
|
|
20240822,151200,19819030,7740,7740,7740,7740,0
|
|
20240822,151100,19819030,7740,7740,7740,7740,0
|
|
20240822,151000,19819030,7740,7740,7740,7740,0
|
|
20240822,150900,19819030,7740,7740,7740,7740,0
|
|
20240822,150800,19819030,7740,7690,7740,7690,95
|
|
20240822,150700,19088430,7740,7740,7740,7740,0
|
|
20240822,150600,19088430,7740,7740,7740,7740,0
|
|
20240822,150500,19088430,7740,7740,7740,7740,0
|
|
20240822,150400,19088430,7740,7740,7740,7740,0
|
|
20240822,150300,19088430,7740,7740,7740,7740,0
|
|
20240822,150200,19088430,7740,7740,7740,7740,0
|
|
20240822,150100,19088430,7740,7740,7740,7740,0
|
|
20240822,150000,19088430,7740,7740,7740,7740,0
|
|
20240822,145900,19088430,7740,7740,7740,7740,0
|
|
20240822,145800,19088430,7740,7740,7740,7740,0
|
|
20240822,145700,19088430,7740,7740,7740,7740,0
|
|
20240822,145600,19088430,7740,7740,7740,7740,0
|
|
20240822,145500,19088430,7740,7740,7740,7740,0
|
|
20240822,145400,19088430,7740,7740,7740,7740,0
|
|
20240822,145300,19088430,7740,7740,7740,7740,0
|
|
20240822,145200,19088430,7740,7740,7740,7740,0
|
|
20240822,145100,19088430,7740,7740,7740,7740,0
|
|
20240822,145000,19088430,7740,7740,7740,7740,1
|
|
20240822,144900,19080690,7700,7700,7700,7700,0
|
|
20240822,144800,19080690,7700,7710,7710,7700,25
|
|
20240822,144700,18888080,7750,7750,7750,7750,0
|
|
20240822,144600,18888080,7750,7750,7750,7750,0
|
|
20240822,144500,18888080,7750,7750,7750,7750,0
|
|
20240822,144400,18888080,7750,7750,7750,7750,0
|
|
20240822,144300,18888080,7750,7750,7750,7750,0
|
|
20240822,144200,18888080,7750,7750,7750,7750,0
|
|
20240822,144100,18888080,7750,7750,7750,7750,0
|
|
20240822,144000,18888080,7750,7750,7750,7750,0
|
|
20240822,143900,18888080,7750,7750,7750,7750,0
|
|
20240822,143800,18888080,7750,7750,7750,7750,0
|
|
20240822,143700,18888080,7750,7750,7750,7750,0
|
|
20240822,143600,18888080,7750,7750,7750,7750,0
|
|
20240822,143500,18888080,7750,7750,7750,7750,0
|
|
20240822,143400,18888080,7750,7750,7750,7750,0
|
|
20240822,143300,18888080,7750,7750,7750,7750,0
|
|
20240822,143200,18888080,7750,7750,7750,7750,0
|
|
20240822,143100,18888080,7750,7750,7750,7750,0
|
|
20240822,143000,18888080,7750,7750,7750,7750,0
|
|
20240822,142900,18888080,7750,7750,7750,7750,0
|
|
20240822,142800,18888080,7750,7750,7750,7750,0
|
|
20240822,142700,18888080,7750,7750,7750,7750,0
|
|
20240822,142600,18888080,7750,7750,7750,7750,0
|
|
20240822,142500,18888080,7750,7750,7750,7750,0
|
|
20240822,142400,18888080,7750,7750,7750,7750,0
|
|
20240822,142300,18888080,7750,7750,7750,7750,0
|
|
20240822,142200,18888080,7750,7750,7750,7750,0
|
|
20240822,142100,18888080,7750,7750,7750,7750,0
|
|
20240822,142000,18888080,7750,7750,7750,7750,0
|
|
20240822,141900,18888080,7750,7750,7750,7750,0
|
|
20240822,141800,18888080,7750,7750,7750,7750,0
|
|
20240822,141700,18888080,7750,7750,7750,7750,0
|
|
20240822,141600,18888080,7750,7750,7750,7750,0
|
|
20240822,141500,18888080,7750,7750,7750,7750,0
|
|
20240822,141400,18888080,7750,7750,7750,7750,0
|
|
20240822,141300,18888080,7750,7750,7750,7750,0
|
|
20240822,141200,18888080,7750,7750,7750,7750,0
|
|
20240822,141100,18888080,7750,7750,7750,7750,0
|
|
20240822,141000,18888080,7750,7750,7750,7750,0
|
|
20240822,140900,18888080,7750,7750,7750,7750,0
|
|
20240822,140800,18888080,7750,7750,7750,7750,0
|
|
20240822,140700,18888080,7750,7750,7750,7750,0
|
|
20240822,140600,18888080,7750,7750,7750,7750,0
|
|
20240822,140500,18888080,7750,7750,7750,7750,0
|
|
20240822,140400,18888080,7750,7750,7750,7750,0
|
|
20240822,140300,18888080,7750,7750,7750,7750,0
|
|
20240822,140200,18888080,7750,7750,7750,7750,0
|
|
20240822,140100,18888080,7750,7750,7750,7750,0
|
|
20240822,140000,18888080,7750,7750,7750,7750,0
|
|
20240822,135900,18888080,7750,7750,7750,7750,0
|
|
20240822,135800,18888080,7750,7750,7750,7750,0
|
|
20240822,135700,18888080,7750,7750,7750,7750,0
|
|
20240822,135600,18888080,7750,7750,7750,7750,0
|
|
20240822,135500,18888080,7750,7750,7750,7750,0
|
|
20240822,135400,18888080,7750,7750,7750,7750,0
|
|
20240822,135300,18888080,7750,7750,7750,7750,0
|
|
20240822,135200,18888080,7750,7750,7750,7750,1
|
|
20240822,135100,18880330,7690,7690,7690,7690,0
|
|
20240822,135000,18880330,7690,7690,7690,7690,0
|
|
20240822,134900,18880330,7690,7690,7690,7690,3
|
|
20240822,134800,18857260,7750,7750,7750,7750,0
|
|
20240822,134700,18857260,7750,7750,7750,7750,0
|
|
20240822,134600,18857260,7750,7750,7750,7750,0
|
|
20240822,134500,18857260,7750,7750,7750,7750,0
|
|
20240822,134400,18857260,7750,7750,7750,7750,0
|
|
20240822,134300,18857260,7750,7750,7750,7750,0
|
|
20240822,134200,18857260,7750,7750,7750,7750,0
|
|
20240822,134100,18857260,7750,7750,7750,7750,0
|
|
20240822,134000,18857260,7750,7750,7750,7750,0
|
|
20240822,133900,18857260,7750,7750,7750,7750,0
|
|
20240822,133800,18857260,7750,7750,7750,7750,0
|
|
20240822,133700,18857260,7750,7750,7750,7750,2
|
|
20240822,133600,18841760,7750,7750,7750,7750,0
|
|
20240822,133500,18841760,7750,7750,7750,7750,0
|
|
20240822,133400,18841760,7750,7750,7750,7750,0
|
|
20240822,133300,18841760,7750,7750,7750,7750,0
|
|
20240822,133200,18841760,7750,7750,7750,7750,0
|
|
20240822,133100,18841760,7750,7750,7750,7750,0
|
|
20240822,133000,18841760,7750,7750,7750,7750,0
|
|
20240822,132900,18841760,7750,7750,7750,7750,0
|
|
20240822,132800,18841760,7750,7750,7750,7750,0
|
|
20240822,132700,18841760,7750,7750,7750,7750,0
|
|
20240822,132600,18841760,7750,7750,7750,7750,0
|
|
20240822,132500,18841760,7750,7750,7750,7750,0
|
|
20240822,132400,18841760,7750,7750,7750,7750,0
|
|
20240822,132300,18841760,7750,7750,7750,7750,0
|
|
20240822,132200,18841760,7750,7750,7750,7750,0
|
|
20240822,132100,18841760,7750,7750,7750,7750,0
|
|
20240822,132000,18841760,7750,7750,7750,7750,1
|
|
20240822,131900,18834010,7750,7750,7750,7750,0
|
|
20240822,131800,18834010,7750,7750,7750,7750,0
|
|
20240822,131700,18834010,7750,7750,7750,7750,0
|
|
20240822,131600,18834010,7750,7750,7750,7750,0
|
|
20240822,131500,18834010,7750,7750,7750,7750,0
|
|
20240822,131400,18834010,7750,7750,7750,7750,0
|
|
20240822,131300,18834010,7750,7750,7750,7750,2
|
|
20240822,131200,18818510,7700,7700,7700,7700,13
|
|
20240822,131100,18718410,7700,7700,7700,7700,1
|
|
20240822,131000,18710710,7690,7690,7690,7690,0
|
|
20240822,130900,18710710,7690,7690,7690,7690,0
|
|
20240822,130800,18710710,7690,7690,7690,7690,0
|
|
20240822,130700,18710710,7690,7690,7690,7690,0
|
|
20240822,130600,18710710,7690,7690,7690,7690,0
|
|
20240822,130500,18710710,7690,7690,7690,7690,0
|
|
20240822,130400,18710710,7690,7690,7690,7690,0
|
|
20240822,130300,18710710,7690,7690,7690,7690,0
|
|
20240822,130200,18710710,7690,7690,7690,7690,0
|
|
20240822,130100,18710710,7690,7690,7690,7690,0
|
|
20240822,130000,18710710,7690,7690,7690,7690,0
|
|
20240822,125900,18710710,7690,7680,7690,7680,135
|
|
20240822,125800,17672890,7680,7680,7680,7680,0
|
|
20240822,125700,17672890,7680,7680,7680,7680,0
|
|
20240822,125600,17672890,7680,7680,7680,7680,0
|
|
20240822,125500,17672890,7680,7680,7680,7680,0
|
|
20240822,125400,17672890,7680,7680,7680,7680,1
|
|
20240822,125300,17665210,7700,7700,7700,7700,0
|
|
20240822,125200,17665210,7700,7700,7700,7700,0
|
|
20240822,125100,17665210,7700,7700,7700,7700,0
|
|
20240822,125000,17665210,7700,7700,7700,7700,1
|
|
20240822,124900,17657510,7650,7650,7650,7650,16
|
|
20240822,124800,17535110,7750,7750,7750,7750,0
|
|
20240822,124700,17535110,7750,7750,7750,7750,0
|
|
20240822,124600,17535110,7750,7750,7750,7750,0
|
|
20240822,124500,17535110,7750,7750,7750,7750,0
|
|
20240822,124400,17535110,7750,7750,7750,7750,0
|
|
20240822,124300,17535110,7750,7750,7750,7750,0
|
|
20240822,124200,17535110,7750,7750,7750,7750,0
|
|
20240822,124100,17535110,7750,7750,7750,7750,0
|
|
20240822,124000,17535110,7750,7750,7750,7750,0
|
|
20240822,123900,17535110,7750,7750,7750,7750,0
|
|
20240822,123800,17535110,7750,7750,7750,7750,0
|
|
20240822,123700,17535110,7750,7750,7750,7750,0
|
|
20240822,123600,17535110,7750,7750,7750,7750,0
|
|
20240822,123500,17535110,7750,7750,7750,7750,0
|
|
20240822,123400,17535110,7750,7750,7750,7750,0
|
|
20240822,123300,17535110,7750,7750,7750,7750,0
|
|
20240822,123200,17535110,7750,7750,7750,7750,0
|
|
20240822,123100,17535110,7750,7750,7750,7750,0
|
|
20240822,123000,17535110,7750,7750,7750,7750,0
|
|
20240822,122900,17535110,7750,7750,7750,7750,0
|
|
20240822,122800,17535110,7750,7750,7750,7750,0
|
|
20240822,122700,17535110,7750,7750,7750,7750,0
|
|
20240822,122600,17535110,7750,7750,7750,7750,0
|
|
20240822,122500,17535110,7750,7750,7750,7750,0
|
|
20240822,122400,17535110,7750,7750,7750,7750,0
|
|
20240822,122300,17535110,7750,7750,7750,7750,0
|
|
20240822,122200,17535110,7750,7750,7750,7750,0
|
|
20240822,122100,17535110,7750,7750,7750,7750,0
|
|
20240822,122000,17535110,7750,7750,7750,7750,0
|
|
20240822,121900,17535110,7750,7750,7750,7750,0
|
|
20240822,121800,17535110,7750,7750,7750,7750,0
|
|
20240822,121700,17535110,7750,7750,7750,7750,0
|
|
20240822,121600,17535110,7750,7750,7750,7750,0
|
|
20240822,121500,17535110,7750,7750,7750,7750,0
|
|
20240822,121400,17535110,7750,7750,7750,7750,0
|
|
20240822,121300,17535110,7750,7750,7750,7750,0
|
|
20240822,121200,17535110,7750,7750,7750,7750,0
|
|
20240822,121100,17535110,7750,7750,7750,7750,0
|
|
20240822,121000,17535110,7750,7750,7750,7750,0
|
|
20240822,120900,17535110,7750,7750,7750,7750,1
|
|
20240822,120800,17527360,7650,7650,7650,7650,115
|
|
20240822,120700,16647610,7650,7650,7650,7650,0
|
|
20240822,120600,16647610,7650,7650,7650,7650,0
|
|
20240822,120500,16647610,7650,7630,7650,7630,296
|
|
20240822,120400,14389110,7630,7650,7650,7630,74
|
|
20240822,120300,13824470,7630,7630,7630,7630,0
|
|
20240822,120200,13824470,7630,7630,7630,7630,0
|
|
20240822,120100,13824470,7630,7630,7630,7630,0
|
|
20240822,120000,13824470,7630,7630,7630,7630,0
|
|
20240822,115900,13824470,7630,7630,7630,7630,0
|
|
20240822,115800,13824470,7630,7630,7630,7630,0
|
|
20240822,115700,13824470,7630,7630,7630,7630,0
|
|
20240822,115600,13824470,7630,7630,7630,7630,1
|
|
20240822,115500,13816840,7650,7650,7650,7650,0
|
|
20240822,115400,13816840,7650,7650,7650,7650,0
|
|
20240822,115300,13816840,7650,7650,7650,7650,0
|
|
20240822,115200,13816840,7650,7650,7650,7650,0
|
|
20240822,115100,13816840,7650,7650,7650,7650,0
|
|
20240822,115000,13816840,7650,7650,7650,7650,0
|
|
20240822,114900,13816840,7650,7650,7650,7650,0
|
|
20240822,114800,13816840,7650,7650,7650,7650,0
|
|
20240822,114700,13816840,7650,7650,7650,7650,0
|
|
20240822,114600,13816840,7650,7650,7650,7650,1
|
|
20240822,114500,13809190,7650,7650,7650,7650,0
|
|
20240822,114400,13809190,7650,7650,7650,7650,0
|
|
20240822,114300,13809190,7650,7650,7650,7650,193
|
|
20240822,114200,12332740,7630,7630,7630,7630,0
|
|
20240822,114100,12332740,7630,7630,7630,7630,0
|
|
20240822,114000,12332740,7630,7630,7630,7630,0
|
|
20240822,113900,12332740,7630,7630,7630,7630,0
|
|
20240822,113800,12332740,7630,7650,7650,7630,39
|
|
20240822,113700,12034450,7650,7650,7650,7650,0
|
|
20240822,113600,12034450,7650,7650,7650,7650,0
|
|
20240822,113500,12034450,7650,7650,7650,7650,0
|
|
20240822,113400,12034450,7650,7650,7650,7650,0
|
|
20240822,113300,12034450,7650,7650,7650,7650,0
|
|
20240822,113200,12034450,7650,7650,7650,7650,0
|
|
20240822,113100,12034450,7650,7650,7650,7650,0
|
|
20240822,113000,12034450,7650,7650,7650,7650,1
|
|
20240822,112900,12026800,7670,7670,7670,7670,0
|
|
20240822,112800,12026800,7670,7670,7670,7670,0
|
|
20240822,112700,12026800,7670,7670,7670,7670,1
|
|
20240822,112600,12019130,7630,7630,7630,7630,0
|
|
20240822,112500,12019130,7630,7630,7630,7630,0
|
|
20240822,112400,12019130,7630,7630,7630,7630,321
|
|
20240822,112300,9569900,7630,7630,7630,7630,0
|
|
20240822,112200,9569900,7630,7630,7630,7630,45
|
|
20240822,112100,9226550,7630,7630,7630,7630,0
|
|
20240822,112000,9226550,7630,7710,7710,7630,353
|
|
20240822,111900,6513380,7720,7720,7720,7720,0
|
|
20240822,111800,6513380,7720,7720,7720,7720,0
|
|
20240822,111700,6513380,7720,7720,7720,7720,0
|
|
20240822,111600,6513380,7720,7720,7720,7720,0
|
|
20240822,111500,6513380,7720,7720,7720,7720,0
|
|
20240822,111400,6513380,7720,7720,7720,7720,0
|
|
20240822,111300,6513380,7720,7720,7720,7720,0
|
|
20240822,111200,6513380,7720,7720,7720,7720,0
|
|
20240822,111100,6513380,7720,7720,7720,7720,0
|
|
20240822,111000,6513380,7720,7720,7720,7720,0
|
|
20240822,110900,6513380,7720,7820,7820,7710,205
|
|
20240822,110800,4929370,7820,7820,7820,7820,3
|
|
20240822,110700,4905910,7820,7820,7820,7820,0
|
|
20240822,110600,4905910,7820,7820,7820,7820,0
|
|
20240822,110500,4905910,7820,7820,7820,7820,0
|
|
20240822,110400,4905910,7820,7820,7820,7820,0
|
|
20240822,110300,4905910,7820,7820,7820,7820,0
|
|
20240822,110200,4905910,7820,7820,7820,7820,0
|
|
20240822,110100,4905910,7820,7820,7820,7820,5
|
|
20240822,110000,4866810,7820,7820,7820,7820,0
|
|
20240822,105900,4866810,7820,7820,7820,7820,0
|
|
20240822,105800,4866810,7820,7820,7820,7820,0
|
|
20240822,105700,4866810,7820,7820,7820,7820,0
|
|
20240822,105600,4866810,7820,7820,7820,7820,0
|
|
20240822,105500,4866810,7820,7820,7820,7820,0
|
|
20240822,105400,4866810,7820,7820,7820,7820,0
|
|
20240822,105300,4866810,7820,7820,7820,7820,0
|
|
20240822,105200,4866810,7820,7750,7820,7730,19
|
|
20240822,105100,4719390,7750,7750,7750,7750,0
|
|
20240822,105000,4719390,7750,7750,7750,7750,50
|
|
20240822,104900,4331890,7750,7750,7750,7750,0
|
|
20240822,104800,4331890,7750,7750,7750,7750,0
|
|
20240822,104700,4331890,7750,7750,7750,7750,0
|
|
20240822,104600,4331890,7750,7750,7750,7750,0
|
|
20240822,104500,4331890,7750,7750,7750,7750,0
|
|
20240822,104400,4331890,7750,7750,7750,7750,0
|
|
20240822,104300,4331890,7750,7750,7750,7750,100
|
|
20240822,104200,3556890,7740,7740,7740,7740,0
|
|
20240822,104100,3556890,7740,7740,7740,7740,0
|
|
20240822,104000,3556890,7740,7740,7740,7740,0
|
|
20240822,103900,3556890,7740,7740,7740,7740,1
|
|
20240822,103800,3549150,7730,7730,7730,7730,0
|
|
20240822,103700,3549150,7730,7730,7730,7730,0
|
|
20240822,103600,3549150,7730,7730,7730,7730,0
|
|
20240822,103500,3549150,7730,7730,7730,7730,1
|
|
20240822,103400,3541420,7730,7730,7730,7730,38
|
|
20240822,103300,3247680,7740,7740,7740,7740,0
|
|
20240822,103200,3247680,7740,7740,7740,7740,0
|
|
20240822,103100,3247680,7740,7740,7740,7740,0
|
|
20240822,103000,3247680,7740,7740,7740,7740,0
|
|
20240822,102900,3247680,7740,7740,7740,7740,30
|
|
20240822,102800,3015480,7750,7750,7750,7750,0
|
|
20240822,102700,3015480,7750,7750,7750,7750,7
|
|
20240822,102600,2961230,7840,7840,7840,7840,0
|
|
20240822,102500,2961230,7840,7830,7840,7830,14
|
|
20240822,102400,2851500,7850,7850,7850,7850,0
|
|
20240822,102300,2851500,7850,7850,7850,7850,0
|
|
20240822,102200,2851500,7850,7850,7850,7850,0
|
|
20240822,102100,2851500,7850,7850,7850,7850,0
|
|
20240822,102000,2851500,7850,7850,7850,7850,2
|
|
20240822,101900,2835800,7730,7730,7730,7730,0
|
|
20240822,101800,2835800,7730,7730,7730,7730,0
|
|
20240822,101700,2835800,7730,7730,7730,7730,32
|
|
20240822,101600,2588440,7840,7840,7840,7840,0
|
|
20240822,101500,2588440,7840,7840,7840,7840,0
|
|
20240822,101400,2588440,7840,7840,7840,7840,0
|
|
20240822,101300,2588440,7840,7840,7840,7840,0
|
|
20240822,101200,2588440,7840,7840,7840,7840,247
|
|
20240822,101100,651960,7840,7840,7840,7840,0
|
|
20240822,101000,651960,7840,7840,7840,7840,0
|
|
20240822,100900,651960,7840,7840,7840,7840,0
|
|
20240822,100800,651960,7840,7840,7840,7840,0
|
|
20240822,100700,651960,7840,7840,7840,7840,0
|
|
20240822,100600,651960,7840,7840,7840,7840,0
|
|
20240822,100500,651960,7840,7840,7840,7840,1
|
|
20240822,100400,644120,7710,7750,7750,7710,19
|
|
20240822,100300,497590,7750,7750,7750,7750,41
|
|
20240822,100200,179840,7840,7840,7840,7840,0
|
|
20240822,100100,179840,7840,7840,7840,7840,0
|
|
20240822,100000,179840,7840,7840,7840,7840,0
|
|
20240822,095900,179840,7840,7840,7840,7840,0
|
|
20240822,095800,179840,7840,7840,7840,7840,0
|
|
20240822,095700,179840,7840,7840,7840,7840,0
|
|
20240822,095600,179840,7840,7840,7840,7840,0
|
|
20240822,095500,179840,7840,7840,7840,7840,0
|
|
20240822,095400,179840,7840,7840,7840,7840,0
|
|
20240822,095300,179840,7840,7840,7840,7840,0
|
|
20240822,095200,179840,7840,7840,7840,7840,0
|
|
20240822,095100,179840,7840,7840,7840,7840,0
|
|
20240822,095000,179840,7840,7840,7840,7840,0
|
|
20240822,094900,179840,7840,7840,7840,7840,0
|
|
20240822,094800,179840,7840,7840,7840,7840,5
|
|
20240822,094700,140640,7840,7840,7840,7840,0
|
|
20240822,094600,140640,7840,7840,7840,7840,0
|
|
20240822,094500,140640,7840,7840,7840,7840,0
|
|
20240822,094400,140640,7840,7840,7840,7840,1
|
|
20240822,094300,132800,7840,7840,7840,7840,1
|
|
20240822,094200,124960,7800,7800,7800,7800,0
|
|
20240822,094100,124960,7800,7800,7800,7800,0
|
|
20240822,094000,124960,7800,7800,7800,7800,0
|
|
20240822,093900,124960,7800,7800,7800,7800,0
|
|
20240822,093800,124960,7800,7800,7800,7800,0
|
|
20240822,093700,124960,7800,7800,7800,7800,0
|
|
20240822,093600,124960,7800,7800,7800,7800,0
|
|
20240822,093500,124960,7800,7800,7800,7800,0
|
|
20240822,093400,124960,7800,7800,7800,7800,0
|
|
20240822,093300,124960,7800,7800,7800,7800,12
|
|
20240822,093200,31360,7840,7840,7840,7840,0
|
|
20240822,093100,31360,7840,7840,7840,7840,0
|
|
20240822,093000,31360,7840,7840,7840,7840,0
|
|
20240822,092900,31360,7840,7840,7840,7840,0
|
|
20240822,092800,31360,7840,7840,7840,7840,0
|
|
20240822,092700,31360,7840,7840,7840,7840,0
|
|
20240822,092600,31360,7840,7840,7840,7840,0
|
|
20240822,092500,31360,7840,7840,7840,7840,0
|
|
20240822,092400,31360,7840,7840,7840,7840,0
|
|
20240822,092300,31360,7840,7840,7840,7840,0
|
|
20240822,092200,31360,7840,7840,7840,7840,0
|
|
20240822,092100,31360,7840,7840,7840,7840,0
|
|
20240822,092000,31360,7840,7840,7840,7840,0
|
|
20240822,091900,31360,7840,7840,7840,7840,0
|
|
20240822,091800,31360,7840,7840,7840,7840,0
|
|
20240822,091700,31360,7840,7840,7840,7840,0
|
|
20240822,091600,31360,7840,7840,7840,7840,0
|
|
20240822,091500,31360,7840,7840,7840,7840,0
|
|
20240822,091400,31360,7840,7840,7840,7840,0
|
|
20240822,091300,31360,7840,7840,7840,7840,0
|
|
20240822,091200,31360,7840,7840,7840,7840,0
|
|
20240822,091100,31360,7840,7840,7840,7840,0
|
|
20240822,091000,31360,7840,7840,7840,7840,0
|
|
20240822,090900,31360,7840,7840,7840,7840,0
|
|
20240822,090800,31360,7840,7840,7840,7840,0
|
|
20240822,090700,31360,7840,7840,7840,7840,3
|
|
20240822,090600,7840,7840,7840,7840,7840,0
|
|
20240822,090500,7840,7840,7840,7840,7840,0
|
|
20240822,090400,7840,7840,7840,7840,7840,0
|
|
20240822,090300,7840,7840,7840,7840,7840,0
|
|
20240822,090200,7840,7840,7840,7840,7840,0
|
|
20240822,090100,7840,7840,7840,7840,7840,1
|
|
20240822,090000,0,7800,7800,7800,7800,0
|