704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,204100,182408240,12310,12310,12310,12310,890
|
|
20240822,204000,182408240,12310,12310,12310,12310,0
|
|
20240822,203900,182408240,12310,12310,12310,12310,0
|
|
20240822,203800,182408240,12310,12310,12310,12310,0
|
|
20240822,203700,182408240,12310,12310,12310,12310,0
|
|
20240822,203600,182408240,12310,12310,12310,12310,0
|
|
20240822,203500,182408240,12310,12310,12310,12310,0
|
|
20240822,203400,182408240,12310,12310,12310,12310,0
|
|
20240822,203300,182408240,12310,12310,12310,12310,0
|
|
20240822,203200,182408240,12310,12310,12310,12310,0
|
|
20240822,203100,182408240,12310,12310,12310,12310,0
|
|
20240822,203000,182408240,12310,12310,12310,12310,0
|
|
20240822,202900,182408240,12310,12310,12310,12310,0
|
|
20240822,202800,182408240,12310,12310,12310,12310,0
|
|
20240822,202700,182408240,12310,12310,12310,12310,0
|
|
20240822,202600,182408240,12310,12310,12310,12310,0
|
|
20240822,202500,182408240,12310,12310,12310,12310,0
|
|
20240822,202400,182408240,12310,12310,12310,12310,0
|
|
20240822,202300,182408240,12310,12310,12310,12310,0
|
|
20240822,202200,182408240,12310,12310,12310,12310,0
|
|
20240822,202100,182408240,12310,12310,12310,12310,0
|
|
20240822,202000,182408240,12310,12310,12310,12310,0
|
|
20240822,201900,182408240,12310,12310,12310,12310,0
|
|
20240822,201800,182408240,12310,12310,12310,12310,0
|
|
20240822,201700,182408240,12310,12310,12310,12310,0
|
|
20240822,201600,182408240,12310,12310,12310,12310,0
|
|
20240822,201500,182408240,12310,12310,12310,12310,0
|
|
20240822,201400,182408240,12310,12310,12310,12310,0
|
|
20240822,201300,182408240,12310,12310,12310,12310,0
|
|
20240822,201200,182408240,12310,12310,12310,12310,0
|
|
20240822,201100,182408240,12310,12310,12310,12310,890
|
|
20240822,201000,182408240,12310,12310,12310,12310,0
|
|
20240822,200900,182408240,12310,12310,12310,12310,0
|
|
20240822,200800,182408240,12310,12310,12310,12310,0
|
|
20240822,200700,182408240,12310,12310,12310,12310,0
|
|
20240822,200600,182408240,12310,12310,12310,12310,0
|
|
20240822,200500,182408240,12310,12310,12310,12310,0
|
|
20240822,200400,182408240,12310,12310,12310,12310,0
|
|
20240822,200300,182408240,12310,12310,12310,12310,0
|
|
20240822,200200,182408240,12310,12310,12310,12310,0
|
|
20240822,200100,182408240,12310,12310,12310,12310,0
|
|
20240822,200000,182408240,12310,12310,12310,12310,0
|
|
20240822,195900,182408240,12310,12310,12310,12310,0
|
|
20240822,195800,182408240,12310,12310,12310,12310,0
|
|
20240822,195700,182408240,12310,12310,12310,12310,0
|
|
20240822,195600,182408240,12310,12310,12310,12310,0
|
|
20240822,195500,182408240,12310,12310,12310,12310,0
|
|
20240822,195400,182408240,12310,12310,12310,12310,0
|
|
20240822,195300,182408240,12310,12310,12310,12310,0
|
|
20240822,195200,182408240,12310,12310,12310,12310,0
|
|
20240822,195100,182408240,12310,12310,12310,12310,0
|
|
20240822,195000,182408240,12310,12310,12310,12310,0
|
|
20240822,194900,182408240,12310,12310,12310,12310,0
|
|
20240822,194800,182408240,12310,12310,12310,12310,0
|
|
20240822,194700,182408240,12310,12310,12310,12310,0
|
|
20240822,194600,182408240,12310,12310,12310,12310,0
|
|
20240822,194500,182408240,12310,12310,12310,12310,0
|
|
20240822,194400,182408240,12310,12310,12310,12310,0
|
|
20240822,194300,182408240,12310,12310,12310,12310,0
|
|
20240822,194200,182408240,12310,12310,12310,12310,0
|
|
20240822,194100,182408240,12310,12310,12310,12310,890
|
|
20240822,194000,182408240,12310,12310,12310,12310,0
|
|
20240822,193900,182408240,12310,12310,12310,12310,0
|
|
20240822,193800,182408240,12310,12310,12310,12310,0
|
|
20240822,193700,182408240,12310,12310,12310,12310,0
|
|
20240822,193600,182408240,12310,12310,12310,12310,0
|
|
20240822,193500,182408240,12310,12310,12310,12310,0
|
|
20240822,193400,182408240,12310,12310,12310,12310,0
|
|
20240822,193300,182408240,12310,12310,12310,12310,0
|
|
20240822,193200,182408240,12310,12310,12310,12310,0
|
|
20240822,193100,182408240,12310,12310,12310,12310,0
|
|
20240822,193000,182408240,12310,12310,12310,12310,0
|
|
20240822,192900,182408240,12310,12310,12310,12310,0
|
|
20240822,192800,182408240,12310,12310,12310,12310,0
|
|
20240822,192700,182408240,12310,12310,12310,12310,0
|
|
20240822,192600,182408240,12310,12310,12310,12310,0
|
|
20240822,192500,182408240,12310,12310,12310,12310,0
|
|
20240822,192400,182408240,12310,12310,12310,12310,0
|
|
20240822,192300,182408240,12310,12310,12310,12310,0
|
|
20240822,192200,182408240,12310,12310,12310,12310,0
|
|
20240822,192100,182408240,12310,12310,12310,12310,0
|
|
20240822,192000,182408240,12310,12310,12310,12310,0
|
|
20240822,191900,182408240,12310,12310,12310,12310,0
|
|
20240822,191800,182408240,12310,12310,12310,12310,0
|
|
20240822,191700,182408240,12310,12310,12310,12310,0
|
|
20240822,191600,182408240,12310,12310,12310,12310,0
|
|
20240822,191500,182408240,12310,12310,12310,12310,0
|
|
20240822,191400,182408240,12310,12310,12310,12310,0
|
|
20240822,191300,182408240,12310,12310,12310,12310,0
|
|
20240822,191200,182408240,12310,12310,12310,12310,0
|
|
20240822,191100,182408240,12310,12310,12310,12310,890
|
|
20240822,191000,182408240,12310,12310,12310,12310,0
|
|
20240822,190900,182408240,12310,12310,12310,12310,0
|
|
20240822,190800,182408240,12310,12310,12310,12310,0
|
|
20240822,190700,182408240,12310,12310,12310,12310,0
|
|
20240822,190600,182408240,12310,12310,12310,12310,0
|
|
20240822,190500,182408240,12310,12310,12310,12310,0
|
|
20240822,190400,182408240,12310,12310,12310,12310,0
|
|
20240822,190300,182408240,12310,12310,12310,12310,0
|
|
20240822,190200,182408240,12310,12310,12310,12310,0
|
|
20240822,190100,182408240,12310,12310,12310,12310,0
|
|
20240822,190000,182408240,12310,12310,12310,12310,0
|
|
20240822,185900,182408240,12310,12310,12310,12310,0
|
|
20240822,185800,182408240,12310,12310,12310,12310,0
|
|
20240822,185700,182408240,12310,12310,12310,12310,0
|
|
20240822,185600,182408240,12310,12310,12310,12310,0
|
|
20240822,185500,182408240,12310,12310,12310,12310,0
|
|
20240822,185400,182408240,12310,12310,12310,12310,0
|
|
20240822,185300,182408240,12310,12310,12310,12310,0
|
|
20240822,185200,182408240,12310,12310,12310,12310,0
|
|
20240822,185100,182408240,12310,12310,12310,12310,0
|
|
20240822,185000,182408240,12310,12310,12310,12310,0
|
|
20240822,184900,182408240,12310,12310,12310,12310,0
|
|
20240822,184800,182408240,12310,12310,12310,12310,0
|
|
20240822,184700,182408240,12310,12310,12310,12310,0
|
|
20240822,184600,182408240,12310,12310,12310,12310,0
|
|
20240822,184500,182408240,12310,12310,12310,12310,0
|
|
20240822,184400,182408240,12310,12310,12310,12310,0
|
|
20240822,184300,182408240,12310,12310,12310,12310,0
|
|
20240822,184200,182408240,12310,12310,12310,12310,0
|
|
20240822,184100,182408240,12310,12310,12310,12310,890
|
|
20240822,184000,182408240,12310,12310,12310,12310,0
|
|
20240822,183900,182408240,12310,12310,12310,12310,0
|
|
20240822,183800,182408240,12310,12310,12310,12310,0
|
|
20240822,183700,182408240,12310,12310,12310,12310,0
|
|
20240822,183600,182408240,12310,12310,12310,12310,0
|
|
20240822,183500,182408240,12310,12310,12310,12310,0
|
|
20240822,183400,182408240,12310,12310,12310,12310,0
|
|
20240822,183300,182408240,12310,12310,12310,12310,0
|
|
20240822,183200,182408240,12310,12310,12310,12310,0
|
|
20240822,183100,182408240,12310,12310,12310,12310,0
|
|
20240822,183000,182408240,12310,12310,12310,12310,0
|
|
20240822,182900,182408240,12310,12310,12310,12310,0
|
|
20240822,182800,182408240,12310,12310,12310,12310,0
|
|
20240822,182700,182408240,12310,12310,12310,12310,0
|
|
20240822,182600,182408240,12310,12310,12310,12310,0
|
|
20240822,182500,182408240,12310,12310,12310,12310,0
|
|
20240822,182400,182408240,12310,12310,12310,12310,0
|
|
20240822,182300,182408240,12310,12310,12310,12310,0
|
|
20240822,182200,182408240,12310,12310,12310,12310,0
|
|
20240822,182100,182408240,12310,12310,12310,12310,0
|
|
20240822,182000,182408240,12310,12310,12310,12310,0
|
|
20240822,181900,182408240,12310,12310,12310,12310,0
|
|
20240822,181800,182408240,12310,12310,12310,12310,0
|
|
20240822,181700,182408240,12310,12310,12310,12310,0
|
|
20240822,181600,182408240,12310,12310,12310,12310,0
|
|
20240822,181500,182408240,12310,12310,12310,12310,0
|
|
20240822,181400,182408240,12310,12310,12310,12310,0
|
|
20240822,181300,182408240,12310,12310,12310,12310,0
|
|
20240822,181200,182408240,12310,12310,12310,12310,0
|
|
20240822,181100,182408240,12310,12310,12310,12310,890
|
|
20240822,181000,182408240,12310,12310,12310,12310,0
|
|
20240822,180900,182408240,12310,12310,12310,12310,0
|
|
20240822,180800,182408240,12310,12310,12310,12310,0
|
|
20240822,180700,182408240,12310,12310,12310,12310,0
|
|
20240822,180600,182408240,12310,12310,12310,12310,0
|
|
20240822,180500,182408240,12310,12310,12310,12310,0
|
|
20240822,180400,182408240,12310,12310,12310,12310,0
|
|
20240822,180300,182408240,12310,12310,12310,12310,0
|
|
20240822,180200,182408240,12310,12310,12310,12310,0
|
|
20240822,180100,182408240,12310,12310,12310,12310,0
|
|
20240822,180000,182408240,12310,12310,12310,12310,0
|
|
20240822,175900,182408240,12310,12310,12310,12310,0
|
|
20240822,175800,182408240,12310,12310,12310,12310,0
|
|
20240822,175700,182408240,12310,12310,12310,12310,0
|
|
20240822,175600,182408240,12310,12310,12310,12310,0
|
|
20240822,175500,182408240,12310,12310,12310,12310,0
|
|
20240822,175400,182408240,12310,12310,12310,12310,0
|
|
20240822,175300,182408240,12310,12310,12310,12310,0
|
|
20240822,175200,182408240,12310,12310,12310,12310,0
|
|
20240822,175100,182408240,12310,12310,12310,12310,0
|
|
20240822,175000,182408240,12310,12310,12310,12310,0
|
|
20240822,174900,182408240,12310,12310,12310,12310,0
|
|
20240822,174800,182408240,12310,12310,12310,12310,0
|
|
20240822,174700,182408240,12310,12310,12310,12310,0
|
|
20240822,174600,182408240,12310,12310,12310,12310,0
|
|
20240822,174500,182408240,12310,12310,12310,12310,0
|
|
20240822,174400,182408240,12310,12310,12310,12310,0
|
|
20240822,174300,182408240,12310,12310,12310,12310,0
|
|
20240822,174200,182408240,12310,12310,12310,12310,0
|
|
20240822,174100,182408240,12310,12310,12310,12310,890
|
|
20240822,174000,182408240,12310,12310,12310,12310,0
|
|
20240822,173900,182408240,12310,12310,12310,12310,0
|
|
20240822,173800,182408240,12310,12310,12310,12310,0
|
|
20240822,173700,182408240,12310,12310,12310,12310,0
|
|
20240822,173600,182408240,12310,12310,12310,12310,0
|
|
20240822,173500,182408240,12310,12310,12310,12310,0
|
|
20240822,173400,182408240,12310,12310,12310,12310,0
|
|
20240822,173300,182408240,12310,12310,12310,12310,0
|
|
20240822,173200,182408240,12310,12310,12310,12310,0
|
|
20240822,173100,182408240,12310,12310,12310,12310,0
|
|
20240822,173000,182408240,12310,12310,12310,12310,0
|
|
20240822,172900,182408240,12310,12310,12310,12310,0
|
|
20240822,172800,182408240,12310,12310,12310,12310,0
|
|
20240822,172700,182408240,12310,12310,12310,12310,0
|
|
20240822,172600,182408240,12310,12310,12310,12310,0
|
|
20240822,172500,182408240,12310,12310,12310,12310,0
|
|
20240822,172400,182408240,12310,12310,12310,12310,0
|
|
20240822,172300,182408240,12310,12310,12310,12310,0
|
|
20240822,172200,182408240,12310,12310,12310,12310,0
|
|
20240822,172100,182408240,12310,12310,12310,12310,0
|
|
20240822,172000,182408240,12310,12310,12310,12310,0
|
|
20240822,171900,182408240,12310,12310,12310,12310,0
|
|
20240822,171800,182408240,12310,12310,12310,12310,0
|
|
20240822,171700,182408240,12310,12310,12310,12310,0
|
|
20240822,171600,182408240,12310,12310,12310,12310,0
|
|
20240822,171500,182408240,12310,12310,12310,12310,0
|
|
20240822,171400,182408240,12310,12310,12310,12310,0
|
|
20240822,171300,182408240,12310,12310,12310,12310,0
|
|
20240822,171200,182408240,12310,12310,12310,12310,0
|
|
20240822,171100,182408240,12310,12310,12310,12310,890
|
|
20240822,171000,182408240,12310,12310,12310,12310,0
|
|
20240822,170900,182408240,12310,12310,12310,12310,0
|
|
20240822,170800,182408240,12310,12310,12310,12310,0
|
|
20240822,170700,182408240,12310,12310,12310,12310,0
|
|
20240822,170600,182408240,12310,12310,12310,12310,0
|
|
20240822,170500,182408240,12310,12310,12310,12310,0
|
|
20240822,170400,182408240,12310,12310,12310,12310,0
|
|
20240822,170300,182408240,12310,12310,12310,12310,0
|
|
20240822,170200,182408240,12310,12310,12310,12310,0
|
|
20240822,170100,182408240,12310,12310,12310,12310,0
|
|
20240822,170000,182408240,12310,12310,12310,12310,0
|
|
20240822,165900,182408240,12310,12310,12310,12310,0
|
|
20240822,165800,182408240,12310,12310,12310,12310,0
|
|
20240822,165700,182408240,12310,12310,12310,12310,0
|
|
20240822,165600,182408240,12310,12310,12310,12310,0
|
|
20240822,165500,182408240,12310,12310,12310,12310,0
|
|
20240822,165400,182408240,12310,12310,12310,12310,0
|
|
20240822,165300,182408240,12310,12310,12310,12310,0
|
|
20240822,165200,182408240,12310,12310,12310,12310,0
|
|
20240822,165100,182408240,12310,12310,12310,12310,0
|
|
20240822,165000,182408240,12310,12310,12310,12310,0
|
|
20240822,164900,182408240,12310,12310,12310,12310,0
|
|
20240822,164800,182408240,12310,12310,12310,12310,0
|
|
20240822,164700,182408240,12310,12310,12310,12310,0
|
|
20240822,164600,182408240,12310,12310,12310,12310,0
|
|
20240822,164500,182408240,12310,12310,12310,12310,0
|
|
20240822,164400,182408240,12310,12310,12310,12310,0
|
|
20240822,164300,182408240,12310,12310,12310,12310,0
|
|
20240822,164200,182408240,12310,12310,12310,12310,0
|
|
20240822,164100,182408240,12310,12310,12310,12310,890
|
|
20240822,164000,182408240,12310,12310,12310,12310,0
|
|
20240822,163900,182408240,12310,12310,12310,12310,0
|
|
20240822,163800,182408240,12310,12310,12310,12310,0
|
|
20240822,163700,182408240,12310,12310,12310,12310,0
|
|
20240822,163600,182408240,12310,12310,12310,12310,0
|
|
20240822,163500,182408240,12310,12310,12310,12310,0
|
|
20240822,163400,182408240,12310,12310,12310,12310,0
|
|
20240822,163300,182408240,12310,12310,12310,12310,0
|
|
20240822,163200,182408240,12310,12310,12310,12310,0
|
|
20240822,163100,182408240,12310,12310,12310,12310,0
|
|
20240822,163000,182408240,12310,12310,12310,12310,0
|
|
20240822,162900,182408240,12310,12310,12310,12310,0
|
|
20240822,162800,182408240,12310,12310,12310,12310,0
|
|
20240822,162700,182408240,12310,12310,12310,12310,0
|
|
20240822,162600,182408240,12310,12310,12310,12310,0
|
|
20240822,162500,182408240,12310,12310,12310,12310,0
|
|
20240822,162400,182408240,12310,12310,12310,12310,0
|
|
20240822,162300,182408240,12310,12310,12310,12310,0
|
|
20240822,162200,182408240,12310,12310,12310,12310,0
|
|
20240822,162100,182408240,12310,12310,12310,12310,0
|
|
20240822,162000,182408240,12310,12310,12310,12310,0
|
|
20240822,161900,182408240,12310,12310,12310,12310,0
|
|
20240822,161800,182408240,12310,12310,12310,12310,0
|
|
20240822,161700,182408240,12310,12310,12310,12310,0
|
|
20240822,161600,182408240,12310,12310,12310,12310,0
|
|
20240822,161500,182408240,12310,12310,12310,12310,0
|
|
20240822,161400,182408240,12310,12310,12310,12310,0
|
|
20240822,161300,182408240,12310,12310,12310,12310,0
|
|
20240822,161200,182408240,12310,12310,12310,12310,0
|
|
20240822,161100,182408240,12310,12310,12310,12310,890
|
|
20240822,161000,182408240,12310,12310,12310,12310,0
|
|
20240822,160900,182408240,12310,12310,12310,12310,0
|
|
20240822,160800,182408240,12310,12310,12310,12310,0
|
|
20240822,160700,182408240,12310,12310,12310,12310,0
|
|
20240822,160600,182408240,12310,12310,12310,12310,0
|
|
20240822,160500,182408240,12310,12310,12310,12310,0
|
|
20240822,160400,182408240,12310,12310,12310,12310,0
|
|
20240822,160300,182408240,12310,12310,12310,12310,0
|
|
20240822,160200,182408240,12310,12310,12310,12310,0
|
|
20240822,160100,182408240,12310,12310,12310,12310,0
|
|
20240822,160000,182408240,12310,12310,12310,12310,0
|
|
20240822,155900,182408240,12310,12310,12310,12310,0
|
|
20240822,155800,182408240,12310,12310,12310,12310,0
|
|
20240822,155700,182408240,12310,12310,12310,12310,0
|
|
20240822,155600,182408240,12310,12310,12310,12310,0
|
|
20240822,155500,182408240,12310,12310,12310,12310,0
|
|
20240822,155400,182408240,12310,12310,12310,12310,0
|
|
20240822,155300,182408240,12310,12310,12310,12310,0
|
|
20240822,155200,182408240,12310,12310,12310,12310,0
|
|
20240822,155100,182408240,12310,12310,12310,12310,0
|
|
20240822,155000,182408240,12310,12310,12310,12310,0
|
|
20240822,154900,182408240,12310,12310,12310,12310,0
|
|
20240822,154800,182408240,12310,12310,12310,12310,0
|
|
20240822,154700,182408240,12310,12310,12310,12310,0
|
|
20240822,154600,182408240,12310,12310,12310,12310,0
|
|
20240822,154500,182408240,12310,12310,12310,12310,0
|
|
20240822,154400,182408240,12310,12310,12310,12310,0
|
|
20240822,154300,182408240,12310,12310,12310,12310,0
|
|
20240822,154200,182408240,12310,12310,12310,12310,0
|
|
20240822,154100,182408240,12310,12310,12310,12310,890
|
|
20240822,154000,182408240,12310,12310,12310,12310,0
|
|
20240822,153900,182408240,12310,12310,12310,12310,0
|
|
20240822,153800,182408240,12310,12310,12310,12310,0
|
|
20240822,153700,182408240,12310,12310,12310,12310,0
|
|
20240822,153600,182408240,12310,12310,12310,12310,0
|
|
20240822,153500,182408240,12310,12310,12310,12310,0
|
|
20240822,153400,182408240,12310,12310,12310,12310,0
|
|
20240822,153300,182408240,12310,12310,12310,12310,0
|
|
20240822,153200,182408240,12310,12310,12310,12310,0
|
|
20240822,153100,182408240,12310,12310,12310,12310,0
|
|
20240822,153000,182408240,12310,12310,12310,12310,890
|
|
20240822,152900,171452340,12360,12360,12360,12360,0
|
|
20240822,152800,171452340,12360,12360,12360,12360,0
|
|
20240822,152700,171452340,12360,12360,12360,12360,0
|
|
20240822,152600,171452340,12360,12360,12360,12360,0
|
|
20240822,152500,171452340,12360,12360,12360,12360,0
|
|
20240822,152400,171452340,12360,12360,12360,12360,0
|
|
20240822,152300,171452340,12360,12360,12360,12360,0
|
|
20240822,152200,171452340,12360,12360,12360,12360,0
|
|
20240822,152100,171452340,12360,12360,12360,12360,0
|
|
20240822,152000,171452340,12360,12360,12360,12360,0
|
|
20240822,151900,171452340,12360,12360,12360,12360,42
|
|
20240822,151800,170933220,12310,12330,12360,12310,657
|
|
20240822,151700,162836690,12340,12350,12350,12340,979
|
|
20240822,151600,150747070,12350,12350,12350,12350,1
|
|
20240822,151500,150734720,12350,12350,12350,12350,0
|
|
20240822,151400,150734720,12350,12350,12350,12350,2
|
|
20240822,151300,150710020,12360,12360,12360,12360,174
|
|
20240822,151200,148559380,12360,12360,12360,12360,2
|
|
20240822,151100,148534660,12350,12350,12350,12350,0
|
|
20240822,151000,148534660,12350,12350,12350,12350,0
|
|
20240822,150900,148534660,12350,12350,12350,12350,0
|
|
20240822,150800,148534660,12350,12350,12350,12350,0
|
|
20240822,150700,148534660,12350,12350,12350,12350,0
|
|
20240822,150600,148534660,12350,12350,12350,12350,0
|
|
20240822,150500,148534660,12350,12350,12350,12350,0
|
|
20240822,150400,148534660,12350,12350,12350,12350,100
|
|
20240822,150300,147299660,12360,12360,12360,12360,0
|
|
20240822,150200,147299660,12360,12360,12360,12360,22
|
|
20240822,150100,147027740,12360,12360,12360,12360,0
|
|
20240822,150000,147027740,12360,12360,12360,12360,57
|
|
20240822,145900,146323220,12370,12370,12370,12370,14
|
|
20240822,145800,146150040,12370,12370,12370,12370,0
|
|
20240822,145700,146150040,12370,12370,12370,12370,0
|
|
20240822,145600,146150040,12370,12370,12370,12370,0
|
|
20240822,145500,146150040,12370,12370,12370,12370,0
|
|
20240822,145400,146150040,12370,12370,12370,12370,0
|
|
20240822,145300,146150040,12370,12370,12370,12370,0
|
|
20240822,145200,146150040,12370,12360,12370,12360,12
|
|
20240822,145100,146001690,12370,12370,12370,12370,0
|
|
20240822,145000,146001690,12370,12370,12370,12370,0
|
|
20240822,144900,146001690,12370,12370,12370,12370,0
|
|
20240822,144800,146001690,12370,12370,12370,12370,0
|
|
20240822,144700,146001690,12370,12370,12370,12370,0
|
|
20240822,144600,146001690,12370,12370,12370,12370,0
|
|
20240822,144500,146001690,12370,12370,12370,12370,0
|
|
20240822,144400,146001690,12370,12370,12370,12370,1
|
|
20240822,144300,145989320,12360,12360,12360,12360,0
|
|
20240822,144200,145989320,12360,12360,12360,12360,0
|
|
20240822,144100,145989320,12360,12360,12360,12360,0
|
|
20240822,144000,145989320,12360,12360,12360,12360,0
|
|
20240822,143900,145989320,12360,12360,12360,12360,0
|
|
20240822,143800,145989320,12360,12360,12360,12360,0
|
|
20240822,143700,145989320,12360,12360,12360,12360,1
|
|
20240822,143600,145976960,12360,12360,12360,12360,0
|
|
20240822,143500,145976960,12360,12360,12360,12360,0
|
|
20240822,143400,145976960,12360,12360,12360,12360,0
|
|
20240822,143300,145976960,12360,12360,12360,12360,0
|
|
20240822,143200,145976960,12360,12360,12360,12360,1
|
|
20240822,143100,145964600,12370,12370,12370,12370,0
|
|
20240822,143000,145964600,12370,12370,12370,12370,0
|
|
20240822,142900,145964600,12370,12370,12370,12370,0
|
|
20240822,142800,145964600,12370,12370,12370,12370,0
|
|
20240822,142700,145964600,12370,12370,12370,12370,1
|
|
20240822,142600,145952230,12320,12320,12320,12320,0
|
|
20240822,142500,145952230,12320,12320,12320,12320,0
|
|
20240822,142400,145952230,12320,12320,12320,12320,0
|
|
20240822,142300,145952230,12320,12320,12320,12320,0
|
|
20240822,142200,145952230,12320,12320,12320,12320,0
|
|
20240822,142100,145952230,12320,12320,12320,12320,0
|
|
20240822,142000,145952230,12320,12350,12350,12320,833
|
|
20240822,141900,135681150,12350,12350,12350,12350,0
|
|
20240822,141800,135681150,12350,12350,12350,12350,16
|
|
20240822,141700,135483550,12380,12380,12380,12380,0
|
|
20240822,141600,135483550,12380,12380,12380,12380,3
|
|
20240822,141500,135446410,12380,12380,12380,12380,0
|
|
20240822,141400,135446410,12380,12380,12380,12380,0
|
|
20240822,141300,135446410,12380,12380,12380,12380,1
|
|
20240822,141200,135434030,12340,12340,12340,12340,0
|
|
20240822,141100,135434030,12340,12340,12340,12340,0
|
|
20240822,141000,135434030,12340,12340,12340,12340,0
|
|
20240822,140900,135434030,12340,12340,12340,12340,0
|
|
20240822,140800,135434030,12340,12340,12340,12340,0
|
|
20240822,140700,135434030,12340,12340,12340,12340,0
|
|
20240822,140600,135434030,12340,12340,12340,12340,0
|
|
20240822,140500,135434030,12340,12340,12340,12340,0
|
|
20240822,140400,135434030,12340,12350,12350,12340,8
|
|
20240822,140300,135335290,12330,12330,12330,12330,64
|
|
20240822,140200,134546170,12390,12390,12390,12390,0
|
|
20240822,140100,134546170,12390,12390,12390,12390,0
|
|
20240822,140000,134546170,12390,12390,12390,12390,0
|
|
20240822,135900,134546170,12390,12390,12390,12390,0
|
|
20240822,135800,134546170,12390,12390,12390,12390,0
|
|
20240822,135700,134546170,12390,12390,12390,12390,1
|
|
20240822,135600,134533780,12320,12320,12320,12320,0
|
|
20240822,135500,134533780,12320,12320,12320,12320,0
|
|
20240822,135400,134533780,12320,12320,12320,12320,0
|
|
20240822,135300,134533780,12320,12320,12320,12320,0
|
|
20240822,135200,134533780,12320,12320,12320,12320,0
|
|
20240822,135100,134533780,12320,12320,12320,12320,0
|
|
20240822,135000,134533780,12320,12320,12320,12320,0
|
|
20240822,134900,134533780,12320,12320,12320,12320,0
|
|
20240822,134800,134533780,12320,12320,12320,12320,0
|
|
20240822,134700,134533780,12320,12390,12390,12320,1330
|
|
20240822,134600,118119360,12400,12400,12400,12400,12
|
|
20240822,134500,117970560,12390,12390,12390,12390,0
|
|
20240822,134400,117970560,12390,12380,12390,12380,287
|
|
20240822,134300,114416510,12380,12380,12380,12380,0
|
|
20240822,134200,114416510,12380,12380,12380,12380,20
|
|
20240822,134100,114168910,12360,12360,12360,12360,0
|
|
20240822,134000,114168910,12360,12360,12360,12360,0
|
|
20240822,133900,114168910,12360,12360,12360,12360,0
|
|
20240822,133800,114168910,12360,12360,12360,12360,0
|
|
20240822,133700,114168910,12360,12360,12360,12360,0
|
|
20240822,133600,114168910,12360,12360,12360,12360,0
|
|
20240822,133500,114168910,12360,12360,12360,12360,0
|
|
20240822,133400,114168910,12360,12360,12360,12360,85
|
|
20240822,133300,113118310,12360,12360,12360,12360,50
|
|
20240822,133200,112500310,12360,12360,12360,12360,0
|
|
20240822,133100,112500310,12360,12360,12360,12360,0
|
|
20240822,133000,112500310,12360,12360,12360,12360,0
|
|
20240822,132900,112500310,12360,12360,12360,12360,0
|
|
20240822,132800,112500310,12360,12360,12360,12360,0
|
|
20240822,132700,112500310,12360,12360,12360,12360,0
|
|
20240822,132600,112500310,12360,12360,12360,12360,0
|
|
20240822,132500,112500310,12360,12360,12360,12360,0
|
|
20240822,132400,112500310,12360,12360,12360,12360,0
|
|
20240822,132300,112500310,12360,12360,12360,12360,0
|
|
20240822,132200,112500310,12360,12360,12360,12360,3
|
|
20240822,132100,112463230,12370,12370,12370,12370,25
|
|
20240822,132000,112153980,12380,12380,12380,12380,0
|
|
20240822,131900,112153980,12380,12380,12380,12380,0
|
|
20240822,131800,112153980,12380,12380,12380,12380,0
|
|
20240822,131700,112153980,12380,12380,12380,12380,87
|
|
20240822,131600,111076920,12380,12380,12380,12380,0
|
|
20240822,131500,111076920,12380,12350,12380,12350,4
|
|
20240822,131400,111027490,12390,12390,12390,12390,0
|
|
20240822,131300,111027490,12390,12390,12390,12390,0
|
|
20240822,131200,111027490,12390,12390,12390,12390,0
|
|
20240822,131100,111027490,12390,12390,12390,12390,0
|
|
20240822,131000,111027490,12390,12390,12390,12390,0
|
|
20240822,130900,111027490,12390,12390,12390,12390,0
|
|
20240822,130800,111027490,12390,12390,12390,12390,0
|
|
20240822,130700,111027490,12390,12390,12390,12390,0
|
|
20240822,130600,111027490,12390,12390,12390,12390,0
|
|
20240822,130500,111027490,12390,12390,12390,12390,0
|
|
20240822,130400,111027490,12390,12390,12390,12390,0
|
|
20240822,130300,111027490,12390,12390,12390,12390,0
|
|
20240822,130200,111027490,12390,12350,12390,12350,79
|
|
20240822,130100,110051200,12360,12360,12360,12360,0
|
|
20240822,130000,110051200,12360,12360,12360,12360,0
|
|
20240822,125900,110051200,12360,12360,12360,12360,0
|
|
20240822,125800,110051200,12360,12360,12360,12360,29
|
|
20240822,125700,109692760,12360,12360,12360,12360,0
|
|
20240822,125600,109692760,12360,12360,12360,12360,0
|
|
20240822,125500,109692760,12360,12360,12360,12360,4
|
|
20240822,125400,109643320,12360,12360,12360,12360,0
|
|
20240822,125300,109643320,12360,12360,12360,12360,13
|
|
20240822,125200,109482640,12360,12360,12360,12360,1
|
|
20240822,125100,109470280,12360,12360,12360,12360,0
|
|
20240822,125000,109470280,12360,12360,12360,12360,0
|
|
20240822,124900,109470280,12360,12360,12360,12360,0
|
|
20240822,124800,109470280,12360,12360,12360,12360,0
|
|
20240822,124700,109470280,12360,12360,12360,12360,0
|
|
20240822,124600,109470280,12360,12360,12360,12360,0
|
|
20240822,124500,109470280,12360,12360,12360,12360,122
|
|
20240822,124400,107962360,12380,12380,12380,12380,0
|
|
20240822,124300,107962360,12380,12380,12380,12380,0
|
|
20240822,124200,107962360,12380,12380,12380,12380,0
|
|
20240822,124100,107962360,12380,12380,12380,12380,0
|
|
20240822,124000,107962360,12380,12380,12380,12380,117
|
|
20240822,123900,106513900,12390,12390,12390,12390,0
|
|
20240822,123800,106513900,12390,12390,12390,12390,0
|
|
20240822,123700,106513900,12390,12390,12390,12390,0
|
|
20240822,123600,106513900,12390,12390,12390,12390,0
|
|
20240822,123500,106513900,12390,12390,12390,12390,17
|
|
20240822,123400,106303270,12380,12380,12380,12380,583
|
|
20240822,123300,99085730,12380,12380,12380,12380,0
|
|
20240822,123200,99085730,12380,12380,12380,12380,0
|
|
20240822,123100,99085730,12380,12380,12380,12380,0
|
|
20240822,123000,99085730,12380,12380,12380,12380,0
|
|
20240822,122900,99085730,12380,12380,12380,12380,1
|
|
20240822,122800,99073350,12400,12400,12400,12400,0
|
|
20240822,122700,99073350,12400,12400,12400,12400,0
|
|
20240822,122600,99073350,12400,12400,12400,12400,0
|
|
20240822,122500,99073350,12400,12400,12400,12400,0
|
|
20240822,122400,99073350,12400,12400,12400,12400,0
|
|
20240822,122300,99073350,12400,12400,12400,12400,0
|
|
20240822,122200,99073350,12400,12400,12400,12400,0
|
|
20240822,122100,99073350,12400,12400,12400,12400,0
|
|
20240822,122000,99073350,12400,12400,12400,12400,0
|
|
20240822,121900,99073350,12400,12400,12400,12400,0
|
|
20240822,121800,99073350,12400,12400,12400,12400,0
|
|
20240822,121700,99073350,12400,12400,12400,12400,0
|
|
20240822,121600,99073350,12400,12400,12400,12400,0
|
|
20240822,121500,99073350,12400,12400,12400,12400,0
|
|
20240822,121400,99073350,12400,12400,12400,12400,0
|
|
20240822,121300,99073350,12400,12400,12400,12400,0
|
|
20240822,121200,99073350,12400,12400,12400,12400,0
|
|
20240822,121100,99073350,12400,12400,12400,12400,0
|
|
20240822,121000,99073350,12400,12400,12400,12400,0
|
|
20240822,120900,99073350,12400,12400,12400,12400,0
|
|
20240822,120800,99073350,12400,12400,12400,12400,8
|
|
20240822,120700,98974150,12350,12350,12350,12350,0
|
|
20240822,120600,98974150,12350,12350,12350,12350,0
|
|
20240822,120500,98974150,12350,12350,12350,12350,0
|
|
20240822,120400,98974150,12350,12350,12350,12350,0
|
|
20240822,120300,98974150,12350,12350,12350,12350,0
|
|
20240822,120200,98974150,12350,12350,12350,12350,0
|
|
20240822,120100,98974150,12350,12350,12350,12350,0
|
|
20240822,120000,98974150,12350,12350,12350,12350,0
|
|
20240822,115900,98974150,12350,12360,12360,12350,379
|
|
20240822,115800,94291710,12360,12360,12360,12360,0
|
|
20240822,115700,94291710,12360,12360,12360,12360,0
|
|
20240822,115600,94291710,12360,12360,12360,12360,0
|
|
20240822,115500,94291710,12360,12360,12360,12360,0
|
|
20240822,115400,94291710,12360,12360,12360,12360,0
|
|
20240822,115300,94291710,12360,12360,12360,12360,0
|
|
20240822,115200,94291710,12360,12360,12360,12360,0
|
|
20240822,115100,94291710,12360,12360,12360,12360,0
|
|
20240822,115000,94291710,12360,12360,12360,12360,0
|
|
20240822,114900,94291710,12360,12360,12360,12360,0
|
|
20240822,114800,94291710,12360,12360,12360,12360,260
|
|
20240822,114700,91078110,12360,12360,12360,12360,0
|
|
20240822,114600,91078110,12360,12360,12360,12360,0
|
|
20240822,114500,91078110,12360,12360,12360,12360,0
|
|
20240822,114400,91078110,12360,12360,12360,12360,21
|
|
20240822,114300,90818550,12360,12360,12360,12360,0
|
|
20240822,114200,90818550,12360,12360,12360,12360,33
|
|
20240822,114100,90410670,12360,12360,12360,12360,47
|
|
20240822,114000,89829750,12360,12360,12360,12360,79
|
|
20240822,113900,88853310,12360,12360,12360,12360,141
|
|
20240822,113800,87110550,12360,12360,12360,12360,50
|
|
20240822,113700,86492550,12370,12370,12370,12370,20
|
|
20240822,113600,86245150,12370,12370,12370,12370,0
|
|
20240822,113500,86245150,12370,12370,12370,12370,0
|
|
20240822,113400,86245150,12370,12370,12370,12370,0
|
|
20240822,113300,86245150,12370,12370,12370,12370,2
|
|
20240822,113200,86220410,12370,12370,12370,12370,1
|
|
20240822,113100,86208040,12380,12380,12380,12380,0
|
|
20240822,113000,86208040,12380,12380,12380,12380,0
|
|
20240822,112900,86208040,12380,12380,12380,12380,0
|
|
20240822,112800,86208040,12380,12380,12380,12380,0
|
|
20240822,112700,86208040,12380,12380,12380,12380,0
|
|
20240822,112600,86208040,12380,12380,12380,12380,0
|
|
20240822,112500,86208040,12380,12380,12380,12380,0
|
|
20240822,112400,86208040,12380,12380,12380,12380,5
|
|
20240822,112300,86146140,12380,12380,12380,12380,0
|
|
20240822,112200,86146140,12380,12380,12380,12380,301
|
|
20240822,112100,82419760,12390,12390,12390,12390,0
|
|
20240822,112000,82419760,12390,12390,12390,12390,0
|
|
20240822,111900,82419760,12390,12390,12390,12390,0
|
|
20240822,111800,82419760,12390,12410,12410,12390,1030
|
|
20240822,111700,69654110,12410,12420,12420,12410,119
|
|
20240822,111600,68176150,12420,12420,12420,12420,0
|
|
20240822,111500,68176150,12420,12420,12420,12420,0
|
|
20240822,111400,68176150,12420,12420,12420,12420,0
|
|
20240822,111300,68176150,12420,12420,12420,12420,0
|
|
20240822,111200,68176150,12420,12420,12420,12420,0
|
|
20240822,111100,68176150,12420,12420,12420,12420,0
|
|
20240822,111000,68176150,12420,12420,12420,12420,0
|
|
20240822,110900,68176150,12420,12420,12420,12420,0
|
|
20240822,110800,68176150,12420,12420,12420,12420,0
|
|
20240822,110700,68176150,12420,12420,12420,12420,0
|
|
20240822,110600,68176150,12420,12420,12420,12420,0
|
|
20240822,110500,68176150,12420,12420,12420,12420,0
|
|
20240822,110400,68176150,12420,12420,12420,12420,0
|
|
20240822,110300,68176150,12420,12420,12420,12420,0
|
|
20240822,110200,68176150,12420,12420,12420,12420,0
|
|
20240822,110100,68176150,12420,12420,12420,12420,0
|
|
20240822,110000,68176150,12420,12420,12420,12420,0
|
|
20240822,105900,68176150,12420,12420,12420,12420,0
|
|
20240822,105800,68176150,12420,12420,12420,12420,0
|
|
20240822,105700,68176150,12420,12420,12420,12420,0
|
|
20240822,105600,68176150,12420,12420,12420,12420,0
|
|
20240822,105500,68176150,12420,12420,12420,12420,19
|
|
20240822,105400,67940170,12430,12430,12430,12430,5
|
|
20240822,105300,67878020,12430,12430,12430,12430,0
|
|
20240822,105200,67878020,12430,12430,12430,12430,0
|
|
20240822,105100,67878020,12430,12430,12430,12430,0
|
|
20240822,105000,67878020,12430,12430,12430,12430,10
|
|
20240822,104900,67753720,12430,12430,12430,12430,1
|
|
20240822,104800,67741290,12420,12420,12420,12420,0
|
|
20240822,104700,67741290,12420,12420,12420,12420,0
|
|
20240822,104600,67741290,12420,12420,12420,12420,0
|
|
20240822,104500,67741290,12420,12420,12420,12420,0
|
|
20240822,104400,67741290,12420,12420,12420,12420,0
|
|
20240822,104300,67741290,12420,12420,12420,12420,0
|
|
20240822,104200,67741290,12420,12420,12420,12420,0
|
|
20240822,104100,67741290,12420,12420,12420,12420,0
|
|
20240822,104000,67741290,12420,12420,12420,12420,0
|
|
20240822,103900,67741290,12420,12420,12420,12420,2
|
|
20240822,103800,67716450,12420,12430,12430,12420,257
|
|
20240822,103700,64523520,12430,12430,12430,12430,3
|
|
20240822,103600,64486230,12440,12440,12440,12440,0
|
|
20240822,103500,64486230,12440,12440,12440,12440,0
|
|
20240822,103400,64486230,12440,12440,12440,12440,0
|
|
20240822,103300,64486230,12440,12440,12440,12440,0
|
|
20240822,103200,64486230,12440,12440,12440,12440,0
|
|
20240822,103100,64486230,12440,12450,12450,12440,39
|
|
20240822,103000,64000870,12450,12450,12450,12450,0
|
|
20240822,102900,64000870,12450,12450,12450,12450,0
|
|
20240822,102800,64000870,12450,12450,12450,12450,0
|
|
20240822,102700,64000870,12450,12450,12450,12450,562
|
|
20240822,102600,57003970,12470,12470,12470,12470,0
|
|
20240822,102500,57003970,12470,12470,12470,12470,0
|
|
20240822,102400,57003970,12470,12470,12470,12470,0
|
|
20240822,102300,57003970,12470,12470,12470,12470,0
|
|
20240822,102200,57003970,12470,12470,12470,12470,0
|
|
20240822,102100,57003970,12470,12470,12470,12470,0
|
|
20240822,102000,57003970,12470,12470,12470,12470,0
|
|
20240822,101900,57003970,12470,12470,12470,12470,0
|
|
20240822,101800,57003970,12470,12470,12470,12470,0
|
|
20240822,101700,57003970,12470,12470,12470,12470,0
|
|
20240822,101600,57003970,12470,12470,12470,12470,0
|
|
20240822,101500,57003970,12470,12470,12470,12470,0
|
|
20240822,101400,57003970,12470,12470,12470,12470,27
|
|
20240822,101300,56667280,12470,12470,12470,12470,0
|
|
20240822,101200,56667280,12470,12470,12470,12470,0
|
|
20240822,101100,56667280,12470,12470,12470,12470,0
|
|
20240822,101000,56667280,12470,12470,12470,12470,0
|
|
20240822,100900,56667280,12470,12470,12470,12470,0
|
|
20240822,100800,56667280,12470,12470,12470,12470,0
|
|
20240822,100700,56667280,12470,12470,12470,12470,0
|
|
20240822,100600,56667280,12470,12460,12470,12450,326
|
|
20240822,100500,52603920,12490,12490,12490,12490,0
|
|
20240822,100400,52603920,12490,12490,12490,12490,0
|
|
20240822,100300,52603920,12490,12490,12490,12490,0
|
|
20240822,100200,52603920,12490,12490,12490,12490,0
|
|
20240822,100100,52603920,12490,12490,12490,12490,0
|
|
20240822,100000,52603920,12490,12490,12490,12490,0
|
|
20240822,095900,52603920,12490,12490,12490,12490,0
|
|
20240822,095800,52603920,12490,12490,12490,12490,5
|
|
20240822,095700,52541470,12460,12460,12460,12460,0
|
|
20240822,095600,52541470,12460,12460,12460,12460,0
|
|
20240822,095500,52541470,12460,12460,12460,12460,0
|
|
20240822,095400,52541470,12460,12470,12470,12460,10
|
|
20240822,095300,52416840,12470,12470,12470,12470,0
|
|
20240822,095200,52416840,12470,12470,12470,12470,0
|
|
20240822,095100,52416840,12470,12470,12470,12470,50
|
|
20240822,095000,51793340,12470,12470,12470,12470,50
|
|
20240822,094900,51169840,12480,12480,12480,12480,0
|
|
20240822,094800,51169840,12480,12480,12480,12480,0
|
|
20240822,094700,51169840,12480,12500,12500,12480,1386
|
|
20240822,094600,33854470,12500,12500,12500,12500,43
|
|
20240822,094500,33316970,12520,12510,12520,12510,321
|
|
20240822,094400,29301080,12560,12560,12560,12560,0
|
|
20240822,094300,29301080,12560,12560,12560,12560,19
|
|
20240822,094200,29062440,12560,12560,12560,12560,16
|
|
20240822,094100,28861480,12560,12510,12560,12510,162
|
|
20240822,094000,26834470,12520,12520,12520,12520,82
|
|
20240822,093900,25807830,12560,12560,12560,12560,0
|
|
20240822,093800,25807830,12560,12560,12560,12560,17
|
|
20240822,093700,25594310,12560,12560,12560,12560,0
|
|
20240822,093600,25594310,12560,12560,12560,12560,17
|
|
20240822,093500,25380790,12520,12520,12520,12520,0
|
|
20240822,093400,25380790,12520,12520,12520,12520,1
|
|
20240822,093300,25368270,12520,12520,12520,12520,0
|
|
20240822,093200,25368270,12520,12530,12530,12520,40
|
|
20240822,093100,24867330,12580,12580,12580,12580,450
|
|
20240822,093000,19206330,12580,12580,12580,12580,1
|
|
20240822,092900,19193750,12580,12580,12580,12580,16
|
|
20240822,092800,18992470,12530,12530,12530,12530,11
|
|
20240822,092700,18854640,12580,12580,12580,12580,0
|
|
20240822,092600,18854640,12580,12580,12580,12580,64
|
|
20240822,092500,18049520,12590,12590,12590,12590,0
|
|
20240822,092400,18049520,12590,12590,12590,12590,0
|
|
20240822,092300,18049520,12590,12590,12590,12590,0
|
|
20240822,092200,18049520,12590,12590,12590,12590,0
|
|
20240822,092100,18049520,12590,12590,12590,12590,101
|
|
20240822,092000,16777930,12510,12510,12510,12510,0
|
|
20240822,091900,16777930,12510,12510,12510,12510,0
|
|
20240822,091800,16777930,12510,12510,12510,12510,0
|
|
20240822,091700,16777930,12510,12550,12550,12510,480
|
|
20240822,091600,10768170,12600,12610,12610,12600,61
|
|
20240822,091500,9999560,12610,12600,12610,12490,331
|
|
20240822,091400,5854430,12620,12620,12620,12620,6
|
|
20240822,091300,5778710,12640,12640,12640,12640,96
|
|
20240822,091200,4565270,12670,12670,12670,12670,92
|
|
20240822,091100,3399630,12670,12670,12670,12670,0
|
|
20240822,091000,3399630,12670,12640,12670,12640,103
|
|
20240822,090900,2097680,12640,12640,12640,12640,93
|
|
20240822,090800,922160,12640,12640,12640,12640,0
|
|
20240822,090700,922160,12640,12640,12640,12640,0
|
|
20240822,090600,922160,12640,12640,12640,12640,0
|
|
20240822,090500,922160,12640,12630,12640,12630,57
|
|
20240822,090400,202200,12630,12630,12630,12630,0
|
|
20240822,090300,202200,12630,12630,12630,12630,1
|
|
20240822,090200,189570,12630,12630,12630,12630,3
|
|
20240822,090100,151680,12640,12640,12640,12640,0
|
|
20240822,090000,151680,12640,12640,12640,12640,12
|