704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,204100,122362780,12580,12580,12580,12580,671
|
|
20240820,204000,122362780,12580,12580,12580,12580,0
|
|
20240820,203900,122362780,12580,12580,12580,12580,0
|
|
20240820,203800,122362780,12580,12580,12580,12580,0
|
|
20240820,203700,122362780,12580,12580,12580,12580,0
|
|
20240820,203600,122362780,12580,12580,12580,12580,0
|
|
20240820,203500,122362780,12580,12580,12580,12580,0
|
|
20240820,203400,122362780,12580,12580,12580,12580,0
|
|
20240820,203300,122362780,12580,12580,12580,12580,0
|
|
20240820,203200,122362780,12580,12580,12580,12580,0
|
|
20240820,203100,122362780,12580,12580,12580,12580,0
|
|
20240820,203000,122362780,12580,12580,12580,12580,0
|
|
20240820,202900,122362780,12580,12580,12580,12580,0
|
|
20240820,202800,122362780,12580,12580,12580,12580,0
|
|
20240820,202700,122362780,12580,12580,12580,12580,0
|
|
20240820,202600,122362780,12580,12580,12580,12580,0
|
|
20240820,202500,122362780,12580,12580,12580,12580,0
|
|
20240820,202400,122362780,12580,12580,12580,12580,0
|
|
20240820,202300,122362780,12580,12580,12580,12580,0
|
|
20240820,202200,122362780,12580,12580,12580,12580,0
|
|
20240820,202100,122362780,12580,12580,12580,12580,0
|
|
20240820,202000,122362780,12580,12580,12580,12580,0
|
|
20240820,201900,122362780,12580,12580,12580,12580,0
|
|
20240820,201800,122362780,12580,12580,12580,12580,0
|
|
20240820,201700,122362780,12580,12580,12580,12580,0
|
|
20240820,201600,122362780,12580,12580,12580,12580,0
|
|
20240820,201500,122362780,12580,12580,12580,12580,0
|
|
20240820,201400,122362780,12580,12580,12580,12580,0
|
|
20240820,201300,122362780,12580,12580,12580,12580,0
|
|
20240820,201200,122362780,12580,12580,12580,12580,0
|
|
20240820,201100,122362780,12580,12580,12580,12580,671
|
|
20240820,201000,122362780,12580,12580,12580,12580,0
|
|
20240820,200900,122362780,12580,12580,12580,12580,0
|
|
20240820,200800,122362780,12580,12580,12580,12580,0
|
|
20240820,200700,122362780,12580,12580,12580,12580,0
|
|
20240820,200600,122362780,12580,12580,12580,12580,0
|
|
20240820,200500,122362780,12580,12580,12580,12580,0
|
|
20240820,200400,122362780,12580,12580,12580,12580,0
|
|
20240820,200300,122362780,12580,12580,12580,12580,0
|
|
20240820,200200,122362780,12580,12580,12580,12580,0
|
|
20240820,200100,122362780,12580,12580,12580,12580,0
|
|
20240820,200000,122362780,12580,12580,12580,12580,0
|
|
20240820,195900,122362780,12580,12580,12580,12580,0
|
|
20240820,195800,122362780,12580,12580,12580,12580,0
|
|
20240820,195700,122362780,12580,12580,12580,12580,0
|
|
20240820,195600,122362780,12580,12580,12580,12580,0
|
|
20240820,195500,122362780,12580,12580,12580,12580,0
|
|
20240820,195400,122362780,12580,12580,12580,12580,0
|
|
20240820,195300,122362780,12580,12580,12580,12580,0
|
|
20240820,195200,122362780,12580,12580,12580,12580,0
|
|
20240820,195100,122362780,12580,12580,12580,12580,0
|
|
20240820,195000,122362780,12580,12580,12580,12580,0
|
|
20240820,194900,122362780,12580,12580,12580,12580,0
|
|
20240820,194800,122362780,12580,12580,12580,12580,0
|
|
20240820,194700,122362780,12580,12580,12580,12580,0
|
|
20240820,194600,122362780,12580,12580,12580,12580,0
|
|
20240820,194500,122362780,12580,12580,12580,12580,0
|
|
20240820,194400,122362780,12580,12580,12580,12580,0
|
|
20240820,194300,122362780,12580,12580,12580,12580,0
|
|
20240820,194200,122362780,12580,12580,12580,12580,0
|
|
20240820,194100,122362780,12580,12580,12580,12580,671
|
|
20240820,194000,122362780,12580,12580,12580,12580,0
|
|
20240820,193900,122362780,12580,12580,12580,12580,0
|
|
20240820,193800,122362780,12580,12580,12580,12580,0
|
|
20240820,193700,122362780,12580,12580,12580,12580,0
|
|
20240820,193600,122362780,12580,12580,12580,12580,0
|
|
20240820,193500,122362780,12580,12580,12580,12580,0
|
|
20240820,193400,122362780,12580,12580,12580,12580,0
|
|
20240820,193300,122362780,12580,12580,12580,12580,0
|
|
20240820,193200,122362780,12580,12580,12580,12580,0
|
|
20240820,193100,122362780,12580,12580,12580,12580,0
|
|
20240820,193000,122362780,12580,12580,12580,12580,0
|
|
20240820,192900,122362780,12580,12580,12580,12580,0
|
|
20240820,192800,122362780,12580,12580,12580,12580,0
|
|
20240820,192700,122362780,12580,12580,12580,12580,0
|
|
20240820,192600,122362780,12580,12580,12580,12580,0
|
|
20240820,192500,122362780,12580,12580,12580,12580,0
|
|
20240820,192400,122362780,12580,12580,12580,12580,0
|
|
20240820,192300,122362780,12580,12580,12580,12580,0
|
|
20240820,192200,122362780,12580,12580,12580,12580,0
|
|
20240820,192100,122362780,12580,12580,12580,12580,0
|
|
20240820,192000,122362780,12580,12580,12580,12580,0
|
|
20240820,191900,122362780,12580,12580,12580,12580,0
|
|
20240820,191800,122362780,12580,12580,12580,12580,0
|
|
20240820,191700,122362780,12580,12580,12580,12580,0
|
|
20240820,191600,122362780,12580,12580,12580,12580,0
|
|
20240820,191500,122362780,12580,12580,12580,12580,0
|
|
20240820,191400,122362780,12580,12580,12580,12580,0
|
|
20240820,191300,122362780,12580,12580,12580,12580,0
|
|
20240820,191200,122362780,12580,12580,12580,12580,0
|
|
20240820,191100,122362780,12580,12580,12580,12580,671
|
|
20240820,191000,122362780,12580,12580,12580,12580,0
|
|
20240820,190900,122362780,12580,12580,12580,12580,0
|
|
20240820,190800,122362780,12580,12580,12580,12580,0
|
|
20240820,190700,122362780,12580,12580,12580,12580,0
|
|
20240820,190600,122362780,12580,12580,12580,12580,0
|
|
20240820,190500,122362780,12580,12580,12580,12580,0
|
|
20240820,190400,122362780,12580,12580,12580,12580,0
|
|
20240820,190300,122362780,12580,12580,12580,12580,0
|
|
20240820,190200,122362780,12580,12580,12580,12580,0
|
|
20240820,190100,122362780,12580,12580,12580,12580,0
|
|
20240820,190000,122362780,12580,12580,12580,12580,0
|
|
20240820,185900,122362780,12580,12580,12580,12580,0
|
|
20240820,185800,122362780,12580,12580,12580,12580,0
|
|
20240820,185700,122362780,12580,12580,12580,12580,0
|
|
20240820,185600,122362780,12580,12580,12580,12580,0
|
|
20240820,185500,122362780,12580,12580,12580,12580,0
|
|
20240820,185400,122362780,12580,12580,12580,12580,0
|
|
20240820,185300,122362780,12580,12580,12580,12580,0
|
|
20240820,185200,122362780,12580,12580,12580,12580,0
|
|
20240820,185100,122362780,12580,12580,12580,12580,0
|
|
20240820,185000,122362780,12580,12580,12580,12580,0
|
|
20240820,184900,122362780,12580,12580,12580,12580,0
|
|
20240820,184800,122362780,12580,12580,12580,12580,0
|
|
20240820,184700,122362780,12580,12580,12580,12580,0
|
|
20240820,184600,122362780,12580,12580,12580,12580,0
|
|
20240820,184500,122362780,12580,12580,12580,12580,0
|
|
20240820,184400,122362780,12580,12580,12580,12580,0
|
|
20240820,184300,122362780,12580,12580,12580,12580,0
|
|
20240820,184200,122362780,12580,12580,12580,12580,0
|
|
20240820,184100,122362780,12580,12580,12580,12580,671
|
|
20240820,184000,122362780,12580,12580,12580,12580,0
|
|
20240820,183900,122362780,12580,12580,12580,12580,0
|
|
20240820,183800,122362780,12580,12580,12580,12580,0
|
|
20240820,183700,122362780,12580,12580,12580,12580,0
|
|
20240820,183600,122362780,12580,12580,12580,12580,0
|
|
20240820,183500,122362780,12580,12580,12580,12580,0
|
|
20240820,183400,122362780,12580,12580,12580,12580,0
|
|
20240820,183300,122362780,12580,12580,12580,12580,0
|
|
20240820,183200,122362780,12580,12580,12580,12580,0
|
|
20240820,183100,122362780,12580,12580,12580,12580,0
|
|
20240820,183000,122362780,12580,12580,12580,12580,0
|
|
20240820,182900,122362780,12580,12580,12580,12580,0
|
|
20240820,182800,122362780,12580,12580,12580,12580,0
|
|
20240820,182700,122362780,12580,12580,12580,12580,0
|
|
20240820,182600,122362780,12580,12580,12580,12580,0
|
|
20240820,182500,122362780,12580,12580,12580,12580,0
|
|
20240820,182400,122362780,12580,12580,12580,12580,0
|
|
20240820,182300,122362780,12580,12580,12580,12580,0
|
|
20240820,182200,122362780,12580,12580,12580,12580,0
|
|
20240820,182100,122362780,12580,12580,12580,12580,0
|
|
20240820,182000,122362780,12580,12580,12580,12580,0
|
|
20240820,181900,122362780,12580,12580,12580,12580,0
|
|
20240820,181800,122362780,12580,12580,12580,12580,0
|
|
20240820,181700,122362780,12580,12580,12580,12580,0
|
|
20240820,181600,122362780,12580,12580,12580,12580,0
|
|
20240820,181500,122362780,12580,12580,12580,12580,0
|
|
20240820,181400,122362780,12580,12580,12580,12580,0
|
|
20240820,181300,122362780,12580,12580,12580,12580,0
|
|
20240820,181200,122362780,12580,12580,12580,12580,0
|
|
20240820,181100,122362780,12580,12580,12580,12580,671
|
|
20240820,181000,122362780,12580,12580,12580,12580,0
|
|
20240820,180900,122362780,12580,12580,12580,12580,0
|
|
20240820,180800,122362780,12580,12580,12580,12580,0
|
|
20240820,180700,122362780,12580,12580,12580,12580,0
|
|
20240820,180600,122362780,12580,12580,12580,12580,0
|
|
20240820,180500,122362780,12580,12580,12580,12580,0
|
|
20240820,180400,122362780,12580,12580,12580,12580,0
|
|
20240820,180300,122362780,12580,12580,12580,12580,0
|
|
20240820,180200,122362780,12580,12580,12580,12580,0
|
|
20240820,180100,122362780,12580,12580,12580,12580,0
|
|
20240820,180000,122362780,12580,12580,12580,12580,0
|
|
20240820,175900,122362780,12580,12580,12580,12580,0
|
|
20240820,175800,122362780,12580,12580,12580,12580,0
|
|
20240820,175700,122362780,12580,12580,12580,12580,0
|
|
20240820,175600,122362780,12580,12580,12580,12580,0
|
|
20240820,175500,122362780,12580,12580,12580,12580,0
|
|
20240820,175400,122362780,12580,12580,12580,12580,0
|
|
20240820,175300,122362780,12580,12580,12580,12580,0
|
|
20240820,175200,122362780,12580,12580,12580,12580,0
|
|
20240820,175100,122362780,12580,12580,12580,12580,0
|
|
20240820,175000,122362780,12580,12580,12580,12580,0
|
|
20240820,174900,122362780,12580,12580,12580,12580,0
|
|
20240820,174800,122362780,12580,12580,12580,12580,0
|
|
20240820,174700,122362780,12580,12580,12580,12580,0
|
|
20240820,174600,122362780,12580,12580,12580,12580,0
|
|
20240820,174500,122362780,12580,12580,12580,12580,0
|
|
20240820,174400,122362780,12580,12580,12580,12580,0
|
|
20240820,174300,122362780,12580,12580,12580,12580,0
|
|
20240820,174200,122362780,12580,12580,12580,12580,0
|
|
20240820,174100,122362780,12580,12580,12580,12580,671
|
|
20240820,174000,122362780,12580,12580,12580,12580,0
|
|
20240820,173900,122362780,12580,12580,12580,12580,0
|
|
20240820,173800,122362780,12580,12580,12580,12580,0
|
|
20240820,173700,122362780,12580,12580,12580,12580,0
|
|
20240820,173600,122362780,12580,12580,12580,12580,0
|
|
20240820,173500,122362780,12580,12580,12580,12580,0
|
|
20240820,173400,122362780,12580,12580,12580,12580,0
|
|
20240820,173300,122362780,12580,12580,12580,12580,0
|
|
20240820,173200,122362780,12580,12580,12580,12580,0
|
|
20240820,173100,122362780,12580,12580,12580,12580,0
|
|
20240820,173000,122362780,12580,12580,12580,12580,0
|
|
20240820,172900,122362780,12580,12580,12580,12580,0
|
|
20240820,172800,122362780,12580,12580,12580,12580,0
|
|
20240820,172700,122362780,12580,12580,12580,12580,0
|
|
20240820,172600,122362780,12580,12580,12580,12580,0
|
|
20240820,172500,122362780,12580,12580,12580,12580,0
|
|
20240820,172400,122362780,12580,12580,12580,12580,0
|
|
20240820,172300,122362780,12580,12580,12580,12580,0
|
|
20240820,172200,122362780,12580,12580,12580,12580,0
|
|
20240820,172100,122362780,12580,12580,12580,12580,0
|
|
20240820,172000,122362780,12580,12580,12580,12580,0
|
|
20240820,171900,122362780,12580,12580,12580,12580,0
|
|
20240820,171800,122362780,12580,12580,12580,12580,0
|
|
20240820,171700,122362780,12580,12580,12580,12580,0
|
|
20240820,171600,122362780,12580,12580,12580,12580,0
|
|
20240820,171500,122362780,12580,12580,12580,12580,0
|
|
20240820,171400,122362780,12580,12580,12580,12580,0
|
|
20240820,171300,122362780,12580,12580,12580,12580,0
|
|
20240820,171200,122362780,12580,12580,12580,12580,0
|
|
20240820,171100,122362780,12580,12580,12580,12580,671
|
|
20240820,171000,122362780,12580,12580,12580,12580,0
|
|
20240820,170900,122362780,12580,12580,12580,12580,0
|
|
20240820,170800,122362780,12580,12580,12580,12580,0
|
|
20240820,170700,122362780,12580,12580,12580,12580,0
|
|
20240820,170600,122362780,12580,12580,12580,12580,0
|
|
20240820,170500,122362780,12580,12580,12580,12580,0
|
|
20240820,170400,122362780,12580,12580,12580,12580,0
|
|
20240820,170300,122362780,12580,12580,12580,12580,0
|
|
20240820,170200,122362780,12580,12580,12580,12580,0
|
|
20240820,170100,122362780,12580,12580,12580,12580,0
|
|
20240820,170000,122362780,12580,12580,12580,12580,0
|
|
20240820,165900,122362780,12580,12580,12580,12580,0
|
|
20240820,165800,122362780,12580,12580,12580,12580,0
|
|
20240820,165700,122362780,12580,12580,12580,12580,0
|
|
20240820,165600,122362780,12580,12580,12580,12580,0
|
|
20240820,165500,122362780,12580,12580,12580,12580,0
|
|
20240820,165400,122362780,12580,12580,12580,12580,0
|
|
20240820,165300,122362780,12580,12580,12580,12580,0
|
|
20240820,165200,122362780,12580,12580,12580,12580,0
|
|
20240820,165100,122362780,12580,12580,12580,12580,0
|
|
20240820,165000,122362780,12580,12580,12580,12580,0
|
|
20240820,164900,122362780,12580,12580,12580,12580,0
|
|
20240820,164800,122362780,12580,12580,12580,12580,0
|
|
20240820,164700,122362780,12580,12580,12580,12580,0
|
|
20240820,164600,122362780,12580,12580,12580,12580,0
|
|
20240820,164500,122362780,12580,12580,12580,12580,0
|
|
20240820,164400,122362780,12580,12580,12580,12580,0
|
|
20240820,164300,122362780,12580,12580,12580,12580,0
|
|
20240820,164200,122362780,12580,12580,12580,12580,0
|
|
20240820,164100,122362780,12580,12580,12580,12580,671
|
|
20240820,164000,122362780,12580,12580,12580,12580,0
|
|
20240820,163900,122362780,12580,12580,12580,12580,0
|
|
20240820,163800,122362780,12580,12580,12580,12580,0
|
|
20240820,163700,122362780,12580,12580,12580,12580,0
|
|
20240820,163600,122362780,12580,12580,12580,12580,0
|
|
20240820,163500,122362780,12580,12580,12580,12580,0
|
|
20240820,163400,122362780,12580,12580,12580,12580,0
|
|
20240820,163300,122362780,12580,12580,12580,12580,0
|
|
20240820,163200,122362780,12580,12580,12580,12580,0
|
|
20240820,163100,122362780,12580,12580,12580,12580,0
|
|
20240820,163000,122362780,12580,12580,12580,12580,0
|
|
20240820,162900,122362780,12580,12580,12580,12580,0
|
|
20240820,162800,122362780,12580,12580,12580,12580,0
|
|
20240820,162700,122362780,12580,12580,12580,12580,0
|
|
20240820,162600,122362780,12580,12580,12580,12580,0
|
|
20240820,162500,122362780,12580,12580,12580,12580,0
|
|
20240820,162400,122362780,12580,12580,12580,12580,0
|
|
20240820,162300,122362780,12580,12580,12580,12580,0
|
|
20240820,162200,122362780,12580,12580,12580,12580,0
|
|
20240820,162100,122362780,12580,12580,12580,12580,0
|
|
20240820,162000,122362780,12580,12580,12580,12580,0
|
|
20240820,161900,122362780,12580,12580,12580,12580,0
|
|
20240820,161800,122362780,12580,12580,12580,12580,0
|
|
20240820,161700,122362780,12580,12580,12580,12580,0
|
|
20240820,161600,122362780,12580,12580,12580,12580,0
|
|
20240820,161500,122362780,12580,12580,12580,12580,0
|
|
20240820,161400,122362780,12580,12580,12580,12580,0
|
|
20240820,161300,122362780,12580,12580,12580,12580,0
|
|
20240820,161200,122362780,12580,12580,12580,12580,0
|
|
20240820,161100,122362780,12580,12580,12580,12580,671
|
|
20240820,161000,122362780,12580,12580,12580,12580,0
|
|
20240820,160900,122362780,12580,12580,12580,12580,0
|
|
20240820,160800,122362780,12580,12580,12580,12580,0
|
|
20240820,160700,122362780,12580,12580,12580,12580,0
|
|
20240820,160600,122362780,12580,12580,12580,12580,0
|
|
20240820,160500,122362780,12580,12580,12580,12580,0
|
|
20240820,160400,122362780,12580,12580,12580,12580,0
|
|
20240820,160300,122362780,12580,12580,12580,12580,0
|
|
20240820,160200,122362780,12580,12580,12580,12580,0
|
|
20240820,160100,122362780,12580,12580,12580,12580,0
|
|
20240820,160000,122362780,12580,12580,12580,12580,0
|
|
20240820,155900,122362780,12580,12580,12580,12580,0
|
|
20240820,155800,122362780,12580,12580,12580,12580,0
|
|
20240820,155700,122362780,12580,12580,12580,12580,0
|
|
20240820,155600,122362780,12580,12580,12580,12580,0
|
|
20240820,155500,122362780,12580,12580,12580,12580,0
|
|
20240820,155400,122362780,12580,12580,12580,12580,0
|
|
20240820,155300,122362780,12580,12580,12580,12580,0
|
|
20240820,155200,122362780,12580,12580,12580,12580,0
|
|
20240820,155100,122362780,12580,12580,12580,12580,0
|
|
20240820,155000,122362780,12580,12580,12580,12580,0
|
|
20240820,154900,122362780,12580,12580,12580,12580,0
|
|
20240820,154800,122362780,12580,12580,12580,12580,0
|
|
20240820,154700,122362780,12580,12580,12580,12580,0
|
|
20240820,154600,122362780,12580,12580,12580,12580,0
|
|
20240820,154500,122362780,12580,12580,12580,12580,0
|
|
20240820,154400,122362780,12580,12580,12580,12580,0
|
|
20240820,154300,122362780,12580,12580,12580,12580,0
|
|
20240820,154200,122362780,12580,12580,12580,12580,0
|
|
20240820,154100,122362780,12580,12580,12580,12580,671
|
|
20240820,154000,122362780,12580,12580,12580,12580,0
|
|
20240820,153900,122362780,12580,12580,12580,12580,0
|
|
20240820,153800,122362780,12580,12580,12580,12580,0
|
|
20240820,153700,122362780,12580,12580,12580,12580,0
|
|
20240820,153600,122362780,12580,12580,12580,12580,0
|
|
20240820,153500,122362780,12580,12580,12580,12580,0
|
|
20240820,153400,122362780,12580,12580,12580,12580,0
|
|
20240820,153300,122362780,12580,12580,12580,12580,0
|
|
20240820,153200,122362780,12580,12580,12580,12580,0
|
|
20240820,153100,122362780,12580,12580,12580,12580,0
|
|
20240820,153000,122362780,12580,12580,12580,12580,671
|
|
20240820,152900,113921600,12520,12520,12520,12520,0
|
|
20240820,152800,113921600,12520,12520,12520,12520,0
|
|
20240820,152700,113921600,12520,12520,12520,12520,0
|
|
20240820,152600,113921600,12520,12520,12520,12520,0
|
|
20240820,152500,113921600,12520,12520,12520,12520,0
|
|
20240820,152400,113921600,12520,12520,12520,12520,0
|
|
20240820,152300,113921600,12520,12520,12520,12520,0
|
|
20240820,152200,113921600,12520,12520,12520,12520,0
|
|
20240820,152100,113921600,12520,12520,12520,12520,0
|
|
20240820,152000,113921600,12520,12520,12520,12520,0
|
|
20240820,151900,113921600,12520,12530,12580,12520,61
|
|
20240820,151800,113157480,12550,12550,12550,12550,17
|
|
20240820,151700,112944130,12550,12550,12550,12550,2
|
|
20240820,151600,112919030,12530,12530,12530,12530,1
|
|
20240820,151500,112906500,12530,12530,12530,12530,1
|
|
20240820,151400,112893970,12530,12530,12530,12530,2
|
|
20240820,151300,112868910,12530,12550,12550,12530,64
|
|
20240820,151200,112066970,12530,12530,12530,12530,91
|
|
20240820,151100,110926740,12540,12540,12540,12540,22
|
|
20240820,151000,110650860,12540,12540,12540,12540,0
|
|
20240820,150900,110650860,12540,12540,12540,12540,1
|
|
20240820,150800,110638320,12540,12540,12540,12540,1
|
|
20240820,150700,110625780,12590,12590,12590,12590,0
|
|
20240820,150600,110625780,12590,12560,12590,12560,50
|
|
20240820,150500,109996910,12540,12540,12540,12540,6
|
|
20240820,150400,109921670,12570,12570,12570,12570,0
|
|
20240820,150300,109921670,12570,12570,12570,12570,0
|
|
20240820,150200,109921670,12570,12570,12570,12570,0
|
|
20240820,150100,109921670,12570,12570,12570,12570,0
|
|
20240820,150000,109921670,12570,12570,12570,12570,0
|
|
20240820,145900,109921670,12570,12570,12570,12570,0
|
|
20240820,145800,109921670,12570,12570,12570,12570,0
|
|
20240820,145700,109921670,12570,12570,12570,12570,0
|
|
20240820,145600,109921670,12570,12570,12570,12570,0
|
|
20240820,145500,109921670,12570,12570,12570,12570,39
|
|
20240820,145400,109431440,12570,12570,12570,12570,2
|
|
20240820,145300,109406300,12520,12520,12520,12520,0
|
|
20240820,145200,109406300,12520,12520,12520,12520,0
|
|
20240820,145100,109406300,12520,12520,12520,12520,63
|
|
20240820,145000,108617540,12520,12520,12520,12520,0
|
|
20240820,144900,108617540,12520,12520,12520,12520,0
|
|
20240820,144800,108617540,12520,12520,12520,12520,0
|
|
20240820,144700,108617540,12520,12590,12590,12520,121
|
|
20240820,144600,107097040,12580,12550,12580,12550,38
|
|
20240820,144500,106619350,12520,12520,12520,12520,1
|
|
20240820,144400,106606830,12510,12510,12510,12510,0
|
|
20240820,144300,106606830,12510,12540,12540,12510,201
|
|
20240820,144200,104088340,12550,12550,12550,12550,0
|
|
20240820,144100,104088340,12550,12550,12550,12550,72
|
|
20240820,144000,103184740,12540,12540,12540,12540,0
|
|
20240820,143900,103184740,12540,12540,12540,12540,0
|
|
20240820,143800,103184740,12540,12540,12540,12540,15
|
|
20240820,143700,102996640,12540,12540,12540,12540,0
|
|
20240820,143600,102996640,12540,12540,12540,12540,10
|
|
20240820,143500,102871240,12550,12550,12550,12550,0
|
|
20240820,143400,102871240,12550,12550,12550,12550,0
|
|
20240820,143300,102871240,12550,12550,12550,12550,0
|
|
20240820,143200,102871240,12550,12550,12550,12550,0
|
|
20240820,143100,102871240,12550,12550,12550,12550,0
|
|
20240820,143000,102871240,12550,12550,12550,12550,0
|
|
20240820,142900,102871240,12550,12550,12550,12550,0
|
|
20240820,142800,102871240,12550,12550,12550,12550,8
|
|
20240820,142700,102770840,12550,12550,12550,12550,0
|
|
20240820,142600,102770840,12550,12550,12550,12550,1
|
|
20240820,142500,102758290,12550,12550,12550,12550,1
|
|
20240820,142400,102745740,12570,12560,12570,12560,22
|
|
20240820,142300,102469210,12540,12540,12540,12540,0
|
|
20240820,142200,102469210,12540,12580,12580,12540,121
|
|
20240820,142100,100948150,12580,12580,12580,12580,5
|
|
20240820,142000,100885250,12550,12550,12550,12550,0
|
|
20240820,141900,100885250,12550,12550,12550,12550,0
|
|
20240820,141800,100885250,12550,12550,12550,12550,17
|
|
20240820,141700,100671900,12580,12580,12580,12580,76
|
|
20240820,141600,99715820,12580,12580,12580,12580,0
|
|
20240820,141500,99715820,12580,12580,12580,12580,142
|
|
20240820,141400,97929460,12580,12580,12580,12580,0
|
|
20240820,141300,97929460,12580,12580,12580,12580,0
|
|
20240820,141200,97929460,12580,12580,12580,12580,0
|
|
20240820,141100,97929460,12580,12580,12580,12580,0
|
|
20240820,141000,97929460,12580,12580,12580,12580,53
|
|
20240820,140900,97262720,12550,12550,12550,12550,0
|
|
20240820,140800,97262720,12550,12550,12550,12550,0
|
|
20240820,140700,97262720,12550,12550,12550,12550,0
|
|
20240820,140600,97262720,12550,12550,12550,12550,0
|
|
20240820,140500,97262720,12550,12550,12550,12550,0
|
|
20240820,140400,97262720,12550,12550,12550,12550,0
|
|
20240820,140300,97262720,12550,12550,12550,12550,0
|
|
20240820,140200,97262720,12550,12550,12550,12550,17
|
|
20240820,140100,97049370,12540,12540,12540,12540,0
|
|
20240820,140000,97049370,12540,12540,12540,12540,0
|
|
20240820,135900,97049370,12540,12540,12540,12540,0
|
|
20240820,135800,97049370,12540,12540,12540,12540,0
|
|
20240820,135700,97049370,12540,12540,12540,12540,0
|
|
20240820,135600,97049370,12540,12540,12540,12540,0
|
|
20240820,135500,97049370,12540,12540,12540,12540,0
|
|
20240820,135400,97049370,12540,12540,12540,12540,0
|
|
20240820,135300,97049370,12540,12600,12600,12540,17
|
|
20240820,135200,96836130,12600,12600,12600,12600,0
|
|
20240820,135100,96836130,12600,12600,12600,12600,0
|
|
20240820,135000,96836130,12600,12600,12600,12600,0
|
|
20240820,134900,96836130,12600,12600,12600,12600,0
|
|
20240820,134800,96836130,12600,12600,12600,12600,0
|
|
20240820,134700,96836130,12600,12600,12600,12600,0
|
|
20240820,134600,96836130,12600,12600,12600,12600,0
|
|
20240820,134500,96836130,12600,12600,12600,12600,5
|
|
20240820,134400,96773130,12600,12590,12600,12590,49
|
|
20240820,134300,96156120,12550,12550,12550,12550,17
|
|
20240820,134200,95942770,12590,12590,12590,12590,0
|
|
20240820,134100,95942770,12590,12590,12590,12590,34
|
|
20240820,134000,95514710,12590,12590,12590,12590,0
|
|
20240820,133900,95514710,12590,12590,12590,12590,84
|
|
20240820,133800,94457150,12560,12560,12560,12560,200
|
|
20240820,133700,91945150,12560,12560,12560,12560,0
|
|
20240820,133600,91945150,12560,12560,12560,12560,1
|
|
20240820,133500,91932590,12560,12560,12560,12560,0
|
|
20240820,133400,91932590,12560,12560,12560,12560,0
|
|
20240820,133300,91932590,12560,12560,12560,12560,18
|
|
20240820,133200,91706510,12590,12590,12590,12590,0
|
|
20240820,133100,91706510,12590,12590,12590,12590,0
|
|
20240820,133000,91706510,12590,12590,12590,12590,0
|
|
20240820,132900,91706510,12590,12590,12590,12590,95
|
|
20240820,132800,90510460,12560,12560,12560,12560,0
|
|
20240820,132700,90510460,12560,12560,12560,12560,0
|
|
20240820,132600,90510460,12560,12560,12560,12560,0
|
|
20240820,132500,90510460,12560,12560,12560,12560,0
|
|
20240820,132400,90510460,12560,12560,12560,12560,0
|
|
20240820,132300,90510460,12560,12560,12560,12560,0
|
|
20240820,132200,90510460,12560,12560,12560,12560,0
|
|
20240820,132100,90510460,12560,12560,12560,12560,0
|
|
20240820,132000,90510460,12560,12560,12560,12560,0
|
|
20240820,131900,90510460,12560,12560,12560,12560,100
|
|
20240820,131800,89254460,12560,12560,12560,12560,0
|
|
20240820,131700,89254460,12560,12560,12560,12560,0
|
|
20240820,131600,89254460,12560,12560,12560,12560,0
|
|
20240820,131500,89254460,12560,12560,12560,12560,19
|
|
20240820,131400,89015820,12560,12560,12560,12560,0
|
|
20240820,131300,89015820,12560,12560,12560,12560,0
|
|
20240820,131200,89015820,12560,12580,12580,12560,10
|
|
20240820,131100,88890200,12590,12590,12590,12590,407
|
|
20240820,131000,83766070,12590,12590,12590,12590,0
|
|
20240820,130900,83766070,12590,12600,12600,12590,17
|
|
20240820,130800,83552020,12590,12590,12590,12590,0
|
|
20240820,130700,83552020,12590,12590,12590,12590,116
|
|
20240820,130600,82091580,12590,12590,12590,12590,1
|
|
20240820,130500,82078990,12600,12600,12600,12600,1
|
|
20240820,130400,82066390,12600,12600,12600,12600,4
|
|
20240820,130300,82015990,12580,12580,12580,12580,0
|
|
20240820,130200,82015990,12580,12580,12580,12580,0
|
|
20240820,130100,82015990,12580,12580,12580,12580,0
|
|
20240820,130000,82015990,12580,12580,12580,12580,0
|
|
20240820,125900,82015990,12580,12580,12580,12580,0
|
|
20240820,125800,82015990,12580,12580,12580,12580,0
|
|
20240820,125700,82015990,12580,12580,12580,12580,0
|
|
20240820,125600,82015990,12580,12580,12580,12580,0
|
|
20240820,125500,82015990,12580,12580,12580,12580,69
|
|
20240820,125400,81147970,12580,12580,12580,12580,16
|
|
20240820,125300,80946690,12580,12580,12580,12580,0
|
|
20240820,125200,80946690,12580,12580,12580,12580,0
|
|
20240820,125100,80946690,12580,12580,12580,12580,0
|
|
20240820,125000,80946690,12580,12580,12580,12580,0
|
|
20240820,124900,80946690,12580,12580,12580,12580,0
|
|
20240820,124800,80946690,12580,12580,12580,12580,0
|
|
20240820,124700,80946690,12580,12580,12580,12580,0
|
|
20240820,124600,80946690,12580,12580,12580,12580,67
|
|
20240820,124500,80103830,12590,12590,12590,12590,0
|
|
20240820,124400,80103830,12590,12590,12590,12590,0
|
|
20240820,124300,80103830,12590,12590,12590,12590,0
|
|
20240820,124200,80103830,12590,12590,12590,12590,8
|
|
20240820,124100,80003110,12590,12590,12590,12590,0
|
|
20240820,124000,80003110,12590,12590,12590,12590,18
|
|
20240820,123900,79776490,12590,12590,12590,12590,0
|
|
20240820,123800,79776490,12590,12590,12590,12590,132
|
|
20240820,123700,78114610,12560,12560,12560,12560,2
|
|
20240820,123600,78089490,12600,12600,12600,12600,0
|
|
20240820,123500,78089490,12600,12600,12600,12600,1
|
|
20240820,123400,78076890,12600,12590,12600,12590,19
|
|
20240820,123300,77837590,12600,12600,12600,12600,0
|
|
20240820,123200,77837590,12600,12600,12600,12600,0
|
|
20240820,123100,77837590,12600,12600,12600,12600,0
|
|
20240820,123000,77837590,12600,12600,12600,12600,0
|
|
20240820,122900,77837590,12600,12600,12600,12600,0
|
|
20240820,122800,77837590,12600,12600,12600,12600,0
|
|
20240820,122700,77837590,12600,12600,12600,12600,0
|
|
20240820,122600,77837590,12600,12600,12600,12600,0
|
|
20240820,122500,77837590,12600,12600,12600,12600,0
|
|
20240820,122400,77837590,12600,12600,12600,12600,0
|
|
20240820,122300,77837590,12600,12600,12600,12600,0
|
|
20240820,122200,77837590,12600,12600,12600,12600,0
|
|
20240820,122100,77837590,12600,12600,12600,12600,0
|
|
20240820,122000,77837590,12600,12600,12600,12600,0
|
|
20240820,121900,77837590,12600,12600,12600,12600,0
|
|
20240820,121800,77837590,12600,12600,12600,12600,0
|
|
20240820,121700,77837590,12600,12600,12600,12600,0
|
|
20240820,121600,77837590,12600,12600,12600,12600,0
|
|
20240820,121500,77837590,12600,12600,12600,12600,0
|
|
20240820,121400,77837590,12600,12600,12600,12600,0
|
|
20240820,121300,77837590,12600,12600,12600,12600,0
|
|
20240820,121200,77837590,12600,12600,12600,12600,0
|
|
20240820,121100,77837590,12600,12600,12600,12600,1
|
|
20240820,121000,77824990,12590,12590,12590,12590,88
|
|
20240820,120900,76717070,12590,12590,12590,12590,0
|
|
20240820,120800,76717070,12590,12590,12590,12590,0
|
|
20240820,120700,76717070,12590,12590,12590,12590,4
|
|
20240820,120600,76666710,12590,12590,12590,12590,1
|
|
20240820,120500,76654120,12540,12540,12540,12540,0
|
|
20240820,120400,76654120,12540,12540,12540,12540,0
|
|
20240820,120300,76654120,12540,12590,12590,12540,65
|
|
20240820,120200,75836020,12590,12580,12590,12580,102
|
|
20240820,120100,74552000,12580,12580,12580,12580,0
|
|
20240820,120000,74552000,12580,12580,12580,12580,0
|
|
20240820,115900,74552000,12580,12580,12580,12580,5
|
|
20240820,115800,74489100,12590,12590,12590,12590,0
|
|
20240820,115700,74489100,12590,12590,12590,12590,0
|
|
20240820,115600,74489100,12590,12590,12590,12590,0
|
|
20240820,115500,74489100,12590,12590,12590,12590,0
|
|
20240820,115400,74489100,12590,12590,12590,12590,0
|
|
20240820,115300,74489100,12590,12590,12590,12590,0
|
|
20240820,115200,74489100,12590,12590,12590,12590,0
|
|
20240820,115100,74489100,12590,12590,12590,12590,25
|
|
20240820,115000,74174350,12580,12580,12580,12580,0
|
|
20240820,114900,74174350,12580,12580,12580,12580,29
|
|
20240820,114800,73809530,12590,12590,12590,12590,0
|
|
20240820,114700,73809530,12590,12590,12590,12590,0
|
|
20240820,114600,73809530,12590,12590,12590,12590,21
|
|
20240820,114500,73545140,12590,12590,12590,12590,16
|
|
20240820,114400,73343700,12590,12590,12590,12590,11
|
|
20240820,114300,73205210,12590,12590,12590,12590,5
|
|
20240820,114200,73142260,12590,12590,12590,12590,0
|
|
20240820,114100,73142260,12590,12590,12590,12590,266
|
|
20240820,114000,69793320,12580,12580,12580,12580,4
|
|
20240820,113900,69743000,12580,12580,12580,12580,0
|
|
20240820,113800,69743000,12580,12580,12580,12580,0
|
|
20240820,113700,69743000,12580,12580,12580,12580,0
|
|
20240820,113600,69743000,12580,12580,12580,12580,0
|
|
20240820,113500,69743000,12580,12580,12580,12580,0
|
|
20240820,113400,69743000,12580,12580,12580,12580,0
|
|
20240820,113300,69743000,12580,12580,12580,12580,0
|
|
20240820,113200,69743000,12580,12580,12580,12580,0
|
|
20240820,113100,69743000,12580,12580,12580,12580,0
|
|
20240820,113000,69743000,12580,12580,12580,12580,0
|
|
20240820,112900,69743000,12580,12580,12580,12580,0
|
|
20240820,112800,69743000,12580,12580,12580,12580,0
|
|
20240820,112700,69743000,12580,12580,12580,12580,0
|
|
20240820,112600,69743000,12580,12580,12580,12580,0
|
|
20240820,112500,69743000,12580,12580,12580,12580,0
|
|
20240820,112400,69743000,12580,12580,12580,12580,0
|
|
20240820,112300,69743000,12580,12580,12580,12580,0
|
|
20240820,112200,69743000,12580,12580,12580,12580,0
|
|
20240820,112100,69743000,12580,12580,12580,12580,0
|
|
20240820,112000,69743000,12580,12580,12580,12580,0
|
|
20240820,111900,69743000,12580,12580,12580,12580,1
|
|
20240820,111800,69730420,12580,12580,12580,12580,99
|
|
20240820,111700,68485000,12580,12580,12580,12580,0
|
|
20240820,111600,68485000,12580,12580,12580,12580,5
|
|
20240820,111500,68422100,12580,12580,12580,12580,0
|
|
20240820,111400,68422100,12580,12580,12580,12580,0
|
|
20240820,111300,68422100,12580,12580,12580,12580,0
|
|
20240820,111200,68422100,12580,12580,12580,12580,0
|
|
20240820,111100,68422100,12580,12580,12580,12580,12
|
|
20240820,111000,68271140,12580,12580,12580,12580,3
|
|
20240820,110900,68233400,12580,12580,12580,12580,0
|
|
20240820,110800,68233400,12580,12580,12580,12580,0
|
|
20240820,110700,68233400,12580,12580,12580,12580,0
|
|
20240820,110600,68233400,12580,12580,12580,12580,14
|
|
20240820,110500,68057280,12580,12580,12580,12580,22
|
|
20240820,110400,67780520,12580,12580,12580,12580,1
|
|
20240820,110300,67767940,12580,12580,12580,12580,0
|
|
20240820,110200,67767940,12580,12590,12590,12580,222
|
|
20240820,110100,64974860,12580,12580,12580,12580,68
|
|
20240820,110000,64119420,12580,12580,12580,12580,0
|
|
20240820,105900,64119420,12580,12580,12580,12580,168
|
|
20240820,105800,62005980,12580,12580,12580,12580,0
|
|
20240820,105700,62005980,12580,12580,12580,12580,0
|
|
20240820,105600,62005980,12580,12590,12590,12580,7
|
|
20240820,105500,61917910,12590,12570,12590,12570,133
|
|
20240820,105400,60244230,12570,12560,12580,12560,122
|
|
20240820,105300,58710750,12560,12500,12560,12500,219
|
|
20240820,105200,55964050,12500,12500,12500,12500,16
|
|
20240820,105100,55764050,12500,12500,12500,12500,0
|
|
20240820,105000,55764050,12500,12500,12500,12500,0
|
|
20240820,104900,55764050,12500,12500,12500,12500,0
|
|
20240820,104800,55764050,12500,12500,12500,12500,0
|
|
20240820,104700,55764050,12500,12500,12500,12500,0
|
|
20240820,104600,55764050,12500,12500,12500,12500,0
|
|
20240820,104500,55764050,12500,12500,12500,12500,0
|
|
20240820,104400,55764050,12500,12530,12530,12500,2
|
|
20240820,104300,55739020,12500,12500,12500,12500,0
|
|
20240820,104200,55739020,12500,12500,12500,12500,0
|
|
20240820,104100,55739020,12500,12500,12500,12500,6
|
|
20240820,104000,55664020,12530,12530,12530,12530,0
|
|
20240820,103900,55664020,12530,12530,12530,12530,0
|
|
20240820,103800,55664020,12530,12530,12530,12530,0
|
|
20240820,103700,55664020,12530,12530,12530,12530,1
|
|
20240820,103600,55651490,12530,12530,12530,12530,1
|
|
20240820,103500,55638960,12530,12530,12530,12530,1
|
|
20240820,103400,55626430,12530,12530,12530,12530,0
|
|
20240820,103300,55626430,12530,12530,12530,12530,0
|
|
20240820,103200,55626430,12530,12530,12530,12530,0
|
|
20240820,103100,55626430,12530,12530,12530,12530,0
|
|
20240820,103000,55626430,12530,12530,12530,12530,0
|
|
20240820,102900,55626430,12530,12530,12530,12530,0
|
|
20240820,102800,55626430,12530,12530,12530,12530,1
|
|
20240820,102700,55613900,12450,12450,12450,12450,0
|
|
20240820,102600,55613900,12450,12450,12450,12450,0
|
|
20240820,102500,55613900,12450,12450,12450,12450,0
|
|
20240820,102400,55613900,12450,12450,12450,12450,0
|
|
20240820,102300,55613900,12450,12460,12460,12450,14
|
|
20240820,102200,55439500,12450,12470,12470,12450,100
|
|
20240820,102100,54193560,12470,12470,12470,12470,0
|
|
20240820,102000,54193560,12470,12470,12470,12470,0
|
|
20240820,101900,54193560,12470,12470,12470,12470,1
|
|
20240820,101800,54181090,12500,12500,12500,12500,0
|
|
20240820,101700,54181090,12500,12500,12500,12500,0
|
|
20240820,101600,54181090,12500,12500,12500,12500,0
|
|
20240820,101500,54181090,12500,12500,12500,12500,0
|
|
20240820,101400,54181090,12500,12500,12500,12500,0
|
|
20240820,101300,54181090,12500,12500,12500,12500,0
|
|
20240820,101200,54181090,12500,12470,12500,12470,392
|
|
20240820,101100,49292250,12460,12500,12500,12460,112
|
|
20240820,101000,47894550,12500,12500,12500,12500,2
|
|
20240820,100900,47869550,12540,12590,12590,12540,166
|
|
20240820,100800,45787810,12540,12540,12540,12540,0
|
|
20240820,100700,45787810,12540,12540,12540,12540,44
|
|
20240820,100600,45236050,12540,12540,12540,12540,0
|
|
20240820,100500,45236050,12540,12540,12540,12540,17
|
|
20240820,100400,45022870,12610,12540,12610,12540,3
|
|
20240820,100300,44985180,12540,12540,12540,12540,0
|
|
20240820,100200,44985180,12540,12540,12540,12540,0
|
|
20240820,100100,44985180,12540,12540,12540,12540,0
|
|
20240820,100000,44985180,12540,12610,12610,12540,16
|
|
20240820,095900,44784370,12610,12610,12610,12610,1
|
|
20240820,095800,44771760,12550,12550,12550,12550,0
|
|
20240820,095700,44771760,12550,12560,12560,12550,40
|
|
20240820,095600,44269630,12560,12560,12560,12560,5
|
|
20240820,095500,44206830,12560,12570,12570,12560,100
|
|
20240820,095400,42950560,12570,12570,12570,12570,0
|
|
20240820,095300,42950560,12570,12570,12570,12570,0
|
|
20240820,095200,42950560,12570,12580,12580,12570,74
|
|
20240820,095100,42019730,12630,12630,12630,12630,0
|
|
20240820,095000,42019730,12630,12630,12630,12630,0
|
|
20240820,094900,42019730,12630,12630,12630,12630,0
|
|
20240820,094800,42019730,12630,12630,12630,12630,0
|
|
20240820,094700,42019730,12630,12630,12630,12630,0
|
|
20240820,094600,42019730,12630,12630,12630,12630,0
|
|
20240820,094500,42019730,12630,12630,12630,12630,0
|
|
20240820,094400,42019730,12630,12630,12630,12630,0
|
|
20240820,094300,42019730,12630,12630,12630,12630,0
|
|
20240820,094200,42019730,12630,12630,12630,12630,0
|
|
20240820,094100,42019730,12630,12630,12630,12630,1
|
|
20240820,094000,42007100,12570,12570,12570,12570,2
|
|
20240820,093900,41981960,12570,12570,12570,12570,0
|
|
20240820,093800,41981960,12570,12570,12570,12570,0
|
|
20240820,093700,41981960,12570,12570,12570,12570,32
|
|
20240820,093600,41579720,12570,12570,12570,12570,1
|
|
20240820,093500,41567150,12570,12560,12570,12560,30
|
|
20240820,093400,41190300,12570,12570,12570,12570,138
|
|
20240820,093300,39455640,12630,12640,12640,12570,23
|
|
20240820,093200,39166160,12630,12630,12630,12630,3
|
|
20240820,093100,39128270,12630,12630,12630,12630,0
|
|
20240820,093000,39128270,12630,12640,12640,12630,8
|
|
20240820,092900,39027220,12630,12630,12630,12630,2
|
|
20240820,092800,39001960,12630,12640,12640,12630,5
|
|
20240820,092700,38938800,12650,12650,12650,12650,0
|
|
20240820,092600,38938800,12650,12650,12650,12650,0
|
|
20240820,092500,38938800,12650,12650,12650,12650,0
|
|
20240820,092400,38938800,12650,12650,12650,12650,21
|
|
20240820,092300,38673150,12650,12580,12650,12560,1240
|
|
20240820,092200,23008950,12580,12580,12580,12580,0
|
|
20240820,092100,23008950,12580,12580,12580,12580,0
|
|
20240820,092000,23008950,12580,12600,12660,12580,401
|
|
20240820,091900,17951140,12560,12560,12560,12560,0
|
|
20240820,091800,17951140,12560,12560,12560,12560,0
|
|
20240820,091700,17951140,12560,12560,12560,12560,0
|
|
20240820,091600,17951140,12560,12560,12560,12560,0
|
|
20240820,091500,17951140,12560,12560,12560,12560,0
|
|
20240820,091400,17951140,12560,12560,12560,12560,0
|
|
20240820,091300,17951140,12560,12560,12560,12560,0
|
|
20240820,091200,17951140,12560,12560,12560,12560,0
|
|
20240820,091100,17951140,12560,12560,12560,12560,20
|
|
20240820,091000,17699940,12560,12560,12560,12560,30
|
|
20240820,090900,17323140,12560,12560,12560,12560,0
|
|
20240820,090800,17323140,12560,12560,12560,12560,0
|
|
20240820,090700,17323140,12560,12560,12560,12560,0
|
|
20240820,090600,17323140,12560,12560,12560,12560,0
|
|
20240820,090500,17323140,12560,12560,12560,12560,0
|
|
20240820,090400,17323140,12560,12560,12560,12560,2
|
|
20240820,090300,17298020,12600,12600,12600,12600,0
|
|
20240820,090200,17298020,12600,12600,12600,12560,342
|
|
20240820,090100,12989500,12640,12640,12640,12640,300
|
|
20240820,090000,9197500,12600,12600,12600,12590,730
|