703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,204000,137958380,12180,12180,12180,12180,1206
|
|
20240823,203900,137958380,12180,12180,12180,12180,0
|
|
20240823,203800,137958380,12180,12180,12180,12180,0
|
|
20240823,203700,137958380,12180,12180,12180,12180,0
|
|
20240823,203600,137958380,12180,12180,12180,12180,0
|
|
20240823,203500,137958380,12180,12180,12180,12180,0
|
|
20240823,203400,137958380,12180,12180,12180,12180,0
|
|
20240823,203300,137958380,12180,12180,12180,12180,0
|
|
20240823,203200,137958380,12180,12180,12180,12180,0
|
|
20240823,203100,137958380,12180,12180,12180,12180,0
|
|
20240823,203000,137958380,12180,12180,12180,12180,0
|
|
20240823,202900,137958380,12180,12180,12180,12180,0
|
|
20240823,202800,137958380,12180,12180,12180,12180,0
|
|
20240823,202700,137958380,12180,12180,12180,12180,0
|
|
20240823,202600,137958380,12180,12180,12180,12180,0
|
|
20240823,202500,137958380,12180,12180,12180,12180,0
|
|
20240823,202400,137958380,12180,12180,12180,12180,0
|
|
20240823,202300,137958380,12180,12180,12180,12180,0
|
|
20240823,202200,137958380,12180,12180,12180,12180,0
|
|
20240823,202100,137958380,12180,12180,12180,12180,0
|
|
20240823,202000,137958380,12180,12180,12180,12180,0
|
|
20240823,201900,137958380,12180,12180,12180,12180,0
|
|
20240823,201800,137958380,12180,12180,12180,12180,0
|
|
20240823,201700,137958380,12180,12180,12180,12180,0
|
|
20240823,201600,137958380,12180,12180,12180,12180,0
|
|
20240823,201500,137958380,12180,12180,12180,12180,0
|
|
20240823,201400,137958380,12180,12180,12180,12180,0
|
|
20240823,201300,137958380,12180,12180,12180,12180,0
|
|
20240823,201200,137958380,12180,12180,12180,12180,0
|
|
20240823,201100,137958380,12180,12180,12180,12180,0
|
|
20240823,201000,137958380,12180,12180,12180,12180,1206
|
|
20240823,200900,137958380,12180,12180,12180,12180,0
|
|
20240823,200800,137958380,12180,12180,12180,12180,0
|
|
20240823,200700,137958380,12180,12180,12180,12180,0
|
|
20240823,200600,137958380,12180,12180,12180,12180,0
|
|
20240823,200500,137958380,12180,12180,12180,12180,0
|
|
20240823,200400,137958380,12180,12180,12180,12180,0
|
|
20240823,200300,137958380,12180,12180,12180,12180,0
|
|
20240823,200200,137958380,12180,12180,12180,12180,0
|
|
20240823,200100,137958380,12180,12180,12180,12180,0
|
|
20240823,200000,137958380,12180,12180,12180,12180,0
|
|
20240823,195900,137958380,12180,12180,12180,12180,0
|
|
20240823,195800,137958380,12180,12180,12180,12180,0
|
|
20240823,195700,137958380,12180,12180,12180,12180,0
|
|
20240823,195600,137958380,12180,12180,12180,12180,0
|
|
20240823,195500,137958380,12180,12180,12180,12180,0
|
|
20240823,195400,137958380,12180,12180,12180,12180,0
|
|
20240823,195300,137958380,12180,12180,12180,12180,0
|
|
20240823,195200,137958380,12180,12180,12180,12180,0
|
|
20240823,195100,137958380,12180,12180,12180,12180,0
|
|
20240823,195000,137958380,12180,12180,12180,12180,0
|
|
20240823,194900,137958380,12180,12180,12180,12180,0
|
|
20240823,194800,137958380,12180,12180,12180,12180,0
|
|
20240823,194700,137958380,12180,12180,12180,12180,0
|
|
20240823,194600,137958380,12180,12180,12180,12180,0
|
|
20240823,194500,137958380,12180,12180,12180,12180,0
|
|
20240823,194400,137958380,12180,12180,12180,12180,0
|
|
20240823,194300,137958380,12180,12180,12180,12180,0
|
|
20240823,194200,137958380,12180,12180,12180,12180,0
|
|
20240823,194100,137958380,12180,12180,12180,12180,0
|
|
20240823,194000,137958380,12180,12180,12180,12180,1206
|
|
20240823,193900,137958380,12180,12180,12180,12180,0
|
|
20240823,193800,137958380,12180,12180,12180,12180,0
|
|
20240823,193700,137958380,12180,12180,12180,12180,0
|
|
20240823,193600,137958380,12180,12180,12180,12180,0
|
|
20240823,193500,137958380,12180,12180,12180,12180,0
|
|
20240823,193400,137958380,12180,12180,12180,12180,0
|
|
20240823,193300,137958380,12180,12180,12180,12180,0
|
|
20240823,193200,137958380,12180,12180,12180,12180,0
|
|
20240823,193100,137958380,12180,12180,12180,12180,0
|
|
20240823,193000,137958380,12180,12180,12180,12180,0
|
|
20240823,192900,137958380,12180,12180,12180,12180,0
|
|
20240823,192800,137958380,12180,12180,12180,12180,0
|
|
20240823,192700,137958380,12180,12180,12180,12180,0
|
|
20240823,192600,137958380,12180,12180,12180,12180,0
|
|
20240823,192500,137958380,12180,12180,12180,12180,0
|
|
20240823,192400,137958380,12180,12180,12180,12180,0
|
|
20240823,192300,137958380,12180,12180,12180,12180,0
|
|
20240823,192200,137958380,12180,12180,12180,12180,0
|
|
20240823,192100,137958380,12180,12180,12180,12180,0
|
|
20240823,192000,137958380,12180,12180,12180,12180,0
|
|
20240823,191900,137958380,12180,12180,12180,12180,0
|
|
20240823,191800,137958380,12180,12180,12180,12180,0
|
|
20240823,191700,137958380,12180,12180,12180,12180,0
|
|
20240823,191600,137958380,12180,12180,12180,12180,0
|
|
20240823,191500,137958380,12180,12180,12180,12180,0
|
|
20240823,191400,137958380,12180,12180,12180,12180,0
|
|
20240823,191300,137958380,12180,12180,12180,12180,0
|
|
20240823,191200,137958380,12180,12180,12180,12180,0
|
|
20240823,191100,137958380,12180,12180,12180,12180,0
|
|
20240823,191000,137958380,12180,12180,12180,12180,1206
|
|
20240823,190900,137958380,12180,12180,12180,12180,0
|
|
20240823,190800,137958380,12180,12180,12180,12180,0
|
|
20240823,190700,137958380,12180,12180,12180,12180,0
|
|
20240823,190600,137958380,12180,12180,12180,12180,0
|
|
20240823,190500,137958380,12180,12180,12180,12180,0
|
|
20240823,190400,137958380,12180,12180,12180,12180,0
|
|
20240823,190300,137958380,12180,12180,12180,12180,0
|
|
20240823,190200,137958380,12180,12180,12180,12180,0
|
|
20240823,190100,137958380,12180,12180,12180,12180,0
|
|
20240823,190000,137958380,12180,12180,12180,12180,0
|
|
20240823,185900,137958380,12180,12180,12180,12180,0
|
|
20240823,185800,137958380,12180,12180,12180,12180,0
|
|
20240823,185700,137958380,12180,12180,12180,12180,0
|
|
20240823,185600,137958380,12180,12180,12180,12180,0
|
|
20240823,185500,137958380,12180,12180,12180,12180,0
|
|
20240823,185400,137958380,12180,12180,12180,12180,0
|
|
20240823,185300,137958380,12180,12180,12180,12180,0
|
|
20240823,185200,137958380,12180,12180,12180,12180,0
|
|
20240823,185100,137958380,12180,12180,12180,12180,0
|
|
20240823,185000,137958380,12180,12180,12180,12180,0
|
|
20240823,184900,137958380,12180,12180,12180,12180,0
|
|
20240823,184800,137958380,12180,12180,12180,12180,0
|
|
20240823,184700,137958380,12180,12180,12180,12180,0
|
|
20240823,184600,137958380,12180,12180,12180,12180,0
|
|
20240823,184500,137958380,12180,12180,12180,12180,0
|
|
20240823,184400,137958380,12180,12180,12180,12180,0
|
|
20240823,184300,137958380,12180,12180,12180,12180,0
|
|
20240823,184200,137958380,12180,12180,12180,12180,0
|
|
20240823,184100,137958380,12180,12180,12180,12180,0
|
|
20240823,184000,137958380,12180,12180,12180,12180,1206
|
|
20240823,183900,137958380,12180,12180,12180,12180,0
|
|
20240823,183800,137958380,12180,12180,12180,12180,0
|
|
20240823,183700,137958380,12180,12180,12180,12180,0
|
|
20240823,183600,137958380,12180,12180,12180,12180,0
|
|
20240823,183500,137958380,12180,12180,12180,12180,0
|
|
20240823,183400,137958380,12180,12180,12180,12180,0
|
|
20240823,183300,137958380,12180,12180,12180,12180,0
|
|
20240823,183200,137958380,12180,12180,12180,12180,0
|
|
20240823,183100,137958380,12180,12180,12180,12180,0
|
|
20240823,183000,137958380,12180,12180,12180,12180,0
|
|
20240823,182900,137958380,12180,12180,12180,12180,0
|
|
20240823,182800,137958380,12180,12180,12180,12180,0
|
|
20240823,182700,137958380,12180,12180,12180,12180,0
|
|
20240823,182600,137958380,12180,12180,12180,12180,0
|
|
20240823,182500,137958380,12180,12180,12180,12180,0
|
|
20240823,182400,137958380,12180,12180,12180,12180,0
|
|
20240823,182300,137958380,12180,12180,12180,12180,0
|
|
20240823,182200,137958380,12180,12180,12180,12180,0
|
|
20240823,182100,137958380,12180,12180,12180,12180,0
|
|
20240823,182000,137958380,12180,12180,12180,12180,0
|
|
20240823,181900,137958380,12180,12180,12180,12180,0
|
|
20240823,181800,137958380,12180,12180,12180,12180,0
|
|
20240823,181700,137958380,12180,12180,12180,12180,0
|
|
20240823,181600,137958380,12180,12180,12180,12180,0
|
|
20240823,181500,137958380,12180,12180,12180,12180,0
|
|
20240823,181400,137958380,12180,12180,12180,12180,0
|
|
20240823,181300,137958380,12180,12180,12180,12180,0
|
|
20240823,181200,137958380,12180,12180,12180,12180,0
|
|
20240823,181100,137958380,12180,12180,12180,12180,0
|
|
20240823,181000,137958380,12180,12180,12180,12180,1206
|
|
20240823,180900,137958380,12180,12180,12180,12180,0
|
|
20240823,180800,137958380,12180,12180,12180,12180,0
|
|
20240823,180700,137958380,12180,12180,12180,12180,0
|
|
20240823,180600,137958380,12180,12180,12180,12180,0
|
|
20240823,180500,137958380,12180,12180,12180,12180,0
|
|
20240823,180400,137958380,12180,12180,12180,12180,0
|
|
20240823,180300,137958380,12180,12180,12180,12180,0
|
|
20240823,180200,137958380,12180,12180,12180,12180,0
|
|
20240823,180100,137958380,12180,12180,12180,12180,0
|
|
20240823,180000,137958380,12180,12180,12180,12180,0
|
|
20240823,175900,137958380,12180,12180,12180,12180,0
|
|
20240823,175800,137958380,12180,12180,12180,12180,0
|
|
20240823,175700,137958380,12180,12180,12180,12180,0
|
|
20240823,175600,137958380,12180,12180,12180,12180,0
|
|
20240823,175500,137958380,12180,12180,12180,12180,0
|
|
20240823,175400,137958380,12180,12180,12180,12180,0
|
|
20240823,175300,137958380,12180,12180,12180,12180,0
|
|
20240823,175200,137958380,12180,12180,12180,12180,0
|
|
20240823,175100,137958380,12180,12180,12180,12180,0
|
|
20240823,175000,137958380,12180,12180,12180,12180,0
|
|
20240823,174900,137958380,12180,12180,12180,12180,0
|
|
20240823,174800,137958380,12180,12180,12180,12180,0
|
|
20240823,174700,137958380,12180,12180,12180,12180,0
|
|
20240823,174600,137958380,12180,12180,12180,12180,0
|
|
20240823,174500,137958380,12180,12180,12180,12180,0
|
|
20240823,174400,137958380,12180,12180,12180,12180,0
|
|
20240823,174300,137958380,12180,12180,12180,12180,0
|
|
20240823,174200,137958380,12180,12180,12180,12180,0
|
|
20240823,174100,137958380,12180,12180,12180,12180,0
|
|
20240823,174000,137958380,12180,12180,12180,12180,1206
|
|
20240823,173900,137958380,12180,12180,12180,12180,0
|
|
20240823,173800,137958380,12180,12180,12180,12180,0
|
|
20240823,173700,137958380,12180,12180,12180,12180,0
|
|
20240823,173600,137958380,12180,12180,12180,12180,0
|
|
20240823,173500,137958380,12180,12180,12180,12180,0
|
|
20240823,173400,137958380,12180,12180,12180,12180,0
|
|
20240823,173300,137958380,12180,12180,12180,12180,0
|
|
20240823,173200,137958380,12180,12180,12180,12180,0
|
|
20240823,173100,137958380,12180,12180,12180,12180,0
|
|
20240823,173000,137958380,12180,12180,12180,12180,0
|
|
20240823,172900,137958380,12180,12180,12180,12180,0
|
|
20240823,172800,137958380,12180,12180,12180,12180,0
|
|
20240823,172700,137958380,12180,12180,12180,12180,0
|
|
20240823,172600,137958380,12180,12180,12180,12180,0
|
|
20240823,172500,137958380,12180,12180,12180,12180,0
|
|
20240823,172400,137958380,12180,12180,12180,12180,0
|
|
20240823,172300,137958380,12180,12180,12180,12180,0
|
|
20240823,172200,137958380,12180,12180,12180,12180,0
|
|
20240823,172100,137958380,12180,12180,12180,12180,0
|
|
20240823,172000,137958380,12180,12180,12180,12180,0
|
|
20240823,171900,137958380,12180,12180,12180,12180,0
|
|
20240823,171800,137958380,12180,12180,12180,12180,0
|
|
20240823,171700,137958380,12180,12180,12180,12180,0
|
|
20240823,171600,137958380,12180,12180,12180,12180,0
|
|
20240823,171500,137958380,12180,12180,12180,12180,0
|
|
20240823,171400,137958380,12180,12180,12180,12180,0
|
|
20240823,171300,137958380,12180,12180,12180,12180,0
|
|
20240823,171200,137958380,12180,12180,12180,12180,0
|
|
20240823,171100,137958380,12180,12180,12180,12180,0
|
|
20240823,171000,137958380,12180,12180,12180,12180,1206
|
|
20240823,170900,137958380,12180,12180,12180,12180,0
|
|
20240823,170800,137958380,12180,12180,12180,12180,0
|
|
20240823,170700,137958380,12180,12180,12180,12180,0
|
|
20240823,170600,137958380,12180,12180,12180,12180,0
|
|
20240823,170500,137958380,12180,12180,12180,12180,0
|
|
20240823,170400,137958380,12180,12180,12180,12180,0
|
|
20240823,170300,137958380,12180,12180,12180,12180,0
|
|
20240823,170200,137958380,12180,12180,12180,12180,0
|
|
20240823,170100,137958380,12180,12180,12180,12180,0
|
|
20240823,170000,137958380,12180,12180,12180,12180,0
|
|
20240823,165900,137958380,12180,12180,12180,12180,0
|
|
20240823,165800,137958380,12180,12180,12180,12180,0
|
|
20240823,165700,137958380,12180,12180,12180,12180,0
|
|
20240823,165600,137958380,12180,12180,12180,12180,0
|
|
20240823,165500,137958380,12180,12180,12180,12180,0
|
|
20240823,165400,137958380,12180,12180,12180,12180,0
|
|
20240823,165300,137958380,12180,12180,12180,12180,0
|
|
20240823,165200,137958380,12180,12180,12180,12180,0
|
|
20240823,165100,137958380,12180,12180,12180,12180,0
|
|
20240823,165000,137958380,12180,12180,12180,12180,0
|
|
20240823,164900,137958380,12180,12180,12180,12180,0
|
|
20240823,164800,137958380,12180,12180,12180,12180,0
|
|
20240823,164700,137958380,12180,12180,12180,12180,0
|
|
20240823,164600,137958380,12180,12180,12180,12180,0
|
|
20240823,164500,137958380,12180,12180,12180,12180,0
|
|
20240823,164400,137958380,12180,12180,12180,12180,0
|
|
20240823,164300,137958380,12180,12180,12180,12180,0
|
|
20240823,164200,137958380,12180,12180,12180,12180,0
|
|
20240823,164100,137958380,12180,12180,12180,12180,0
|
|
20240823,164000,137958380,12180,12180,12180,12180,1206
|
|
20240823,163900,137958380,12180,12180,12180,12180,0
|
|
20240823,163800,137958380,12180,12180,12180,12180,0
|
|
20240823,163700,137958380,12180,12180,12180,12180,0
|
|
20240823,163600,137958380,12180,12180,12180,12180,0
|
|
20240823,163500,137958380,12180,12180,12180,12180,0
|
|
20240823,163400,137958380,12180,12180,12180,12180,0
|
|
20240823,163300,137958380,12180,12180,12180,12180,0
|
|
20240823,163200,137958380,12180,12180,12180,12180,0
|
|
20240823,163100,137958380,12180,12180,12180,12180,0
|
|
20240823,163000,137958380,12180,12180,12180,12180,0
|
|
20240823,162900,137958380,12180,12180,12180,12180,0
|
|
20240823,162800,137958380,12180,12180,12180,12180,0
|
|
20240823,162700,137958380,12180,12180,12180,12180,0
|
|
20240823,162600,137958380,12180,12180,12180,12180,0
|
|
20240823,162500,137958380,12180,12180,12180,12180,0
|
|
20240823,162400,137958380,12180,12180,12180,12180,0
|
|
20240823,162300,137958380,12180,12180,12180,12180,0
|
|
20240823,162200,137958380,12180,12180,12180,12180,0
|
|
20240823,162100,137958380,12180,12180,12180,12180,0
|
|
20240823,162000,137958380,12180,12180,12180,12180,0
|
|
20240823,161900,137958380,12180,12180,12180,12180,0
|
|
20240823,161800,137958380,12180,12180,12180,12180,0
|
|
20240823,161700,137958380,12180,12180,12180,12180,0
|
|
20240823,161600,137958380,12180,12180,12180,12180,0
|
|
20240823,161500,137958380,12180,12180,12180,12180,0
|
|
20240823,161400,137958380,12180,12180,12180,12180,0
|
|
20240823,161300,137958380,12180,12180,12180,12180,0
|
|
20240823,161200,137958380,12180,12180,12180,12180,0
|
|
20240823,161100,137958380,12180,12180,12180,12180,0
|
|
20240823,161000,137958380,12180,12180,12180,12180,1206
|
|
20240823,160900,137958380,12180,12180,12180,12180,0
|
|
20240823,160800,137958380,12180,12180,12180,12180,0
|
|
20240823,160700,137958380,12180,12180,12180,12180,0
|
|
20240823,160600,137958380,12180,12180,12180,12180,0
|
|
20240823,160500,137958380,12180,12180,12180,12180,0
|
|
20240823,160400,137958380,12180,12180,12180,12180,0
|
|
20240823,160300,137958380,12180,12180,12180,12180,0
|
|
20240823,160200,137958380,12180,12180,12180,12180,0
|
|
20240823,160100,137958380,12180,12180,12180,12180,0
|
|
20240823,160000,137958380,12180,12180,12180,12180,0
|
|
20240823,155900,137958380,12180,12180,12180,12180,0
|
|
20240823,155800,137958380,12180,12180,12180,12180,0
|
|
20240823,155700,137958380,12180,12180,12180,12180,0
|
|
20240823,155600,137958380,12180,12180,12180,12180,0
|
|
20240823,155500,137958380,12180,12180,12180,12180,0
|
|
20240823,155400,137958380,12180,12180,12180,12180,0
|
|
20240823,155300,137958380,12180,12180,12180,12180,0
|
|
20240823,155200,137958380,12180,12180,12180,12180,0
|
|
20240823,155100,137958380,12180,12180,12180,12180,0
|
|
20240823,155000,137958380,12180,12180,12180,12180,0
|
|
20240823,154900,137958380,12180,12180,12180,12180,0
|
|
20240823,154800,137958380,12180,12180,12180,12180,0
|
|
20240823,154700,137958380,12180,12180,12180,12180,0
|
|
20240823,154600,137958380,12180,12180,12180,12180,0
|
|
20240823,154500,137958380,12180,12180,12180,12180,0
|
|
20240823,154400,137958380,12180,12180,12180,12180,0
|
|
20240823,154300,137958380,12180,12180,12180,12180,0
|
|
20240823,154200,137958380,12180,12180,12180,12180,0
|
|
20240823,154100,137958380,12180,12180,12180,12180,0
|
|
20240823,154000,137958380,12180,12180,12180,12180,1206
|
|
20240823,153900,137958380,12180,12180,12180,12180,0
|
|
20240823,153800,137958380,12180,12180,12180,12180,0
|
|
20240823,153700,137958380,12180,12180,12180,12180,0
|
|
20240823,153600,137958380,12180,12180,12180,12180,0
|
|
20240823,153500,137958380,12180,12180,12180,12180,0
|
|
20240823,153400,137958380,12180,12180,12180,12180,0
|
|
20240823,153300,137958380,12180,12180,12180,12180,0
|
|
20240823,153200,137958380,12180,12180,12180,12180,0
|
|
20240823,153100,137958380,12180,12180,12180,12180,0
|
|
20240823,153000,137958380,12180,12180,12180,12180,1206
|
|
20240823,152900,123269300,12280,12280,12280,12280,0
|
|
20240823,152800,123269300,12280,12280,12280,12280,0
|
|
20240823,152700,123269300,12280,12280,12280,12280,0
|
|
20240823,152600,123269300,12280,12280,12280,12280,0
|
|
20240823,152500,123269300,12280,12280,12280,12280,0
|
|
20240823,152400,123269300,12280,12280,12280,12280,0
|
|
20240823,152300,123269300,12280,12280,12280,12280,0
|
|
20240823,152200,123269300,12280,12280,12280,12280,0
|
|
20240823,152100,123269300,12280,12280,12280,12280,0
|
|
20240823,152000,123269300,12280,12280,12280,12280,0
|
|
20240823,151900,123269300,12280,12280,12280,12280,0
|
|
20240823,151800,123269300,12280,12280,12280,12280,0
|
|
20240823,151700,123269300,12280,12280,12280,12280,2
|
|
20240823,151600,123244740,12280,12280,12280,12280,1
|
|
20240823,151500,123232460,12220,12220,12220,12220,0
|
|
20240823,151400,123232460,12220,12220,12220,12220,0
|
|
20240823,151300,123232460,12220,12220,12220,12220,0
|
|
20240823,151200,123232460,12220,12220,12220,12220,0
|
|
20240823,151100,123232460,12220,12220,12220,12220,0
|
|
20240823,151000,123232460,12220,12340,12340,12220,308
|
|
20240823,150900,119467530,12340,12340,12340,12340,1
|
|
20240823,150800,119455190,12280,12280,12280,12280,0
|
|
20240823,150700,119455190,12280,12280,12280,12280,246
|
|
20240823,150600,116434310,12280,12310,12310,12280,473
|
|
20240823,150500,110620220,12310,12310,12310,12310,0
|
|
20240823,150400,110620220,12310,12310,12310,12310,0
|
|
20240823,150300,110620220,12310,12310,12310,12310,50
|
|
20240823,150200,110004720,12310,12310,12310,12310,0
|
|
20240823,150100,110004720,12310,12310,12310,12310,0
|
|
20240823,150000,110004720,12310,12310,12310,12310,2
|
|
20240823,145900,109980100,12310,12310,12310,12310,0
|
|
20240823,145800,109980100,12310,12310,12310,12310,0
|
|
20240823,145700,109980100,12310,12310,12310,12310,0
|
|
20240823,145600,109980100,12310,12310,12310,12310,0
|
|
20240823,145500,109980100,12310,12310,12310,12310,0
|
|
20240823,145400,109980100,12310,12310,12310,12310,0
|
|
20240823,145300,109980100,12310,12310,12310,12310,0
|
|
20240823,145200,109980100,12310,12310,12310,12310,0
|
|
20240823,145100,109980100,12310,12310,12310,12310,0
|
|
20240823,145000,109980100,12310,12310,12310,12310,54
|
|
20240823,144900,109315360,12330,12330,12330,12330,0
|
|
20240823,144800,109315360,12330,12330,12330,12330,0
|
|
20240823,144700,109315360,12330,12330,12330,12330,12
|
|
20240823,144600,109167400,12340,12340,12340,12340,0
|
|
20240823,144500,109167400,12340,12340,12340,12340,0
|
|
20240823,144400,109167400,12340,12340,12340,12340,0
|
|
20240823,144300,109167400,12340,12340,12340,12340,0
|
|
20240823,144200,109167400,12340,12340,12340,12340,0
|
|
20240823,144100,109167400,12340,12340,12340,12340,0
|
|
20240823,144000,109167400,12340,12340,12340,12340,0
|
|
20240823,143900,109167400,12340,12340,12340,12340,0
|
|
20240823,143800,109167400,12340,12340,12340,12340,6
|
|
20240823,143700,109093360,12330,12340,12340,12330,2
|
|
20240823,143600,109068690,12340,12340,12340,12340,0
|
|
20240823,143500,109068690,12340,12340,12340,12340,0
|
|
20240823,143400,109068690,12340,12340,12340,12340,0
|
|
20240823,143300,109068690,12340,12340,12340,12340,0
|
|
20240823,143200,109068690,12340,12340,12340,12340,0
|
|
20240823,143100,109068690,12340,12340,12340,12340,0
|
|
20240823,143000,109068690,12340,12340,12340,12340,9
|
|
20240823,142900,108957630,12340,12340,12340,12340,0
|
|
20240823,142800,108957630,12340,12340,12340,12340,0
|
|
20240823,142700,108957630,12340,12340,12340,12340,0
|
|
20240823,142600,108957630,12340,12340,12340,12340,0
|
|
20240823,142500,108957630,12340,12340,12340,12340,0
|
|
20240823,142400,108957630,12340,12340,12340,12340,0
|
|
20240823,142300,108957630,12340,12340,12340,12340,0
|
|
20240823,142200,108957630,12340,12340,12340,12340,0
|
|
20240823,142100,108957630,12340,12340,12340,12340,0
|
|
20240823,142000,108957630,12340,12340,12340,12340,0
|
|
20240823,141900,108957630,12340,12340,12340,12340,0
|
|
20240823,141800,108957630,12340,12340,12340,12340,0
|
|
20240823,141700,108957630,12340,12340,12340,12340,0
|
|
20240823,141600,108957630,12340,12340,12340,12340,0
|
|
20240823,141500,108957630,12340,12340,12340,12340,0
|
|
20240823,141400,108957630,12340,12340,12340,12340,0
|
|
20240823,141300,108957630,12340,12340,12340,12340,0
|
|
20240823,141200,108957630,12340,12340,12340,12340,0
|
|
20240823,141100,108957630,12340,12340,12340,12340,8
|
|
20240823,141000,108858910,12340,12340,12340,12340,18
|
|
20240823,140900,108636790,12310,12310,12310,12310,0
|
|
20240823,140800,108636790,12310,12310,12310,12310,0
|
|
20240823,140700,108636790,12310,12310,12310,12310,0
|
|
20240823,140600,108636790,12310,12310,12310,12310,0
|
|
20240823,140500,108636790,12310,12340,12340,12310,11
|
|
20240823,140400,108501080,12340,12340,12340,12340,0
|
|
20240823,140300,108501080,12340,12340,12340,12340,0
|
|
20240823,140200,108501080,12340,12340,12340,12340,0
|
|
20240823,140100,108501080,12340,12340,12340,12340,0
|
|
20240823,140000,108501080,12340,12340,12340,12340,0
|
|
20240823,135900,108501080,12340,12340,12340,12340,0
|
|
20240823,135800,108501080,12340,12340,12340,12340,0
|
|
20240823,135700,108501080,12340,12340,12340,12340,0
|
|
20240823,135600,108501080,12340,12340,12340,12340,0
|
|
20240823,135500,108501080,12340,12340,12340,12340,0
|
|
20240823,135400,108501080,12340,12340,12340,12340,0
|
|
20240823,135300,108501080,12340,12340,12340,12340,0
|
|
20240823,135200,108501080,12340,12340,12340,12340,0
|
|
20240823,135100,108501080,12340,12340,12340,12340,0
|
|
20240823,135000,108501080,12340,12340,12340,12340,0
|
|
20240823,134900,108501080,12340,12340,12340,12340,0
|
|
20240823,134800,108501080,12340,12340,12340,12340,0
|
|
20240823,134700,108501080,12340,12340,12340,12340,0
|
|
20240823,134600,108501080,12340,12340,12340,12340,0
|
|
20240823,134500,108501080,12340,12340,12340,12340,0
|
|
20240823,134400,108501080,12340,12340,12340,12340,0
|
|
20240823,134300,108501080,12340,12340,12340,12340,0
|
|
20240823,134200,108501080,12340,12340,12340,12340,0
|
|
20240823,134100,108501080,12340,12340,12340,12340,0
|
|
20240823,134000,108501080,12340,12340,12340,12340,0
|
|
20240823,133900,108501080,12340,12340,12340,12340,4
|
|
20240823,133800,108451720,12300,12300,12300,12300,0
|
|
20240823,133700,108451720,12300,12300,12300,12300,0
|
|
20240823,133600,108451720,12300,12300,12300,12300,0
|
|
20240823,133500,108451720,12300,12300,12300,12300,0
|
|
20240823,133400,108451720,12300,12300,12300,12300,0
|
|
20240823,133300,108451720,12300,12300,12300,12300,0
|
|
20240823,133200,108451720,12300,12300,12300,12300,0
|
|
20240823,133100,108451720,12300,12300,12300,12300,25
|
|
20240823,133000,108144220,12280,12290,12290,12280,10
|
|
20240823,132900,108021340,12330,12330,12330,12330,0
|
|
20240823,132800,108021340,12330,12330,12330,12330,0
|
|
20240823,132700,108021340,12330,12330,12330,12330,0
|
|
20240823,132600,108021340,12330,12330,12330,12330,0
|
|
20240823,132500,108021340,12330,12330,12330,12330,0
|
|
20240823,132400,108021340,12330,12330,12330,12330,0
|
|
20240823,132300,108021340,12330,12330,12330,12330,50
|
|
20240823,132200,107404840,12300,12300,12300,12300,1529
|
|
20240823,132100,88598140,12250,12250,12250,12250,0
|
|
20240823,132000,88598140,12250,12250,12250,12250,0
|
|
20240823,131900,88598140,12250,12250,12250,12250,0
|
|
20240823,131800,88598140,12250,12250,12250,12250,0
|
|
20240823,131700,88598140,12250,12250,12250,12250,0
|
|
20240823,131600,88598140,12250,12250,12250,12250,0
|
|
20240823,131500,88598140,12250,12250,12250,12250,0
|
|
20240823,131400,88598140,12250,12250,12250,12250,0
|
|
20240823,131300,88598140,12250,12250,12250,12250,0
|
|
20240823,131200,88598140,12250,12250,12250,12250,0
|
|
20240823,131100,88598140,12250,12250,12250,12250,0
|
|
20240823,131000,88598140,12250,12250,12250,12250,0
|
|
20240823,130900,88598140,12250,12250,12250,12250,0
|
|
20240823,130800,88598140,12250,12250,12250,12250,0
|
|
20240823,130700,88598140,12250,12250,12250,12250,0
|
|
20240823,130600,88598140,12250,12250,12250,12250,0
|
|
20240823,130500,88598140,12250,12250,12250,12250,0
|
|
20240823,130400,88598140,12250,12250,12250,12250,0
|
|
20240823,130300,88598140,12250,12250,12250,12250,0
|
|
20240823,130200,88598140,12250,12250,12250,12250,0
|
|
20240823,130100,88598140,12250,12250,12250,12250,0
|
|
20240823,130000,88598140,12250,12250,12250,12250,0
|
|
20240823,125900,88598140,12250,12250,12250,12250,0
|
|
20240823,125800,88598140,12250,12250,12250,12250,0
|
|
20240823,125700,88598140,12250,12250,12250,12250,0
|
|
20240823,125600,88598140,12250,12250,12250,12250,0
|
|
20240823,125500,88598140,12250,12250,12250,12250,0
|
|
20240823,125400,88598140,12250,12250,12250,12250,80
|
|
20240823,125300,87618140,12240,12240,12240,12240,0
|
|
20240823,125200,87618140,12240,12240,12240,12240,0
|
|
20240823,125100,87618140,12240,12240,12240,12240,0
|
|
20240823,125000,87618140,12240,12240,12240,12240,100
|
|
20240823,124900,86394140,12220,12220,12220,12220,0
|
|
20240823,124800,86394140,12220,12220,12220,12220,0
|
|
20240823,124700,86394140,12220,12220,12220,12220,0
|
|
20240823,124600,86394140,12220,12220,12220,12220,0
|
|
20240823,124500,86394140,12220,12230,12230,12220,717
|
|
20240823,124400,77632140,12210,12210,12210,12210,0
|
|
20240823,124300,77632140,12210,12210,12210,12210,0
|
|
20240823,124200,77632140,12210,12210,12210,12210,0
|
|
20240823,124100,77632140,12210,12210,12210,12210,0
|
|
20240823,124000,77632140,12210,12210,12210,12210,0
|
|
20240823,123900,77632140,12210,12210,12210,12210,0
|
|
20240823,123800,77632140,12210,12210,12210,12210,0
|
|
20240823,123700,77632140,12210,12210,12210,12210,0
|
|
20240823,123600,77632140,12210,12220,12220,12210,10
|
|
20240823,123500,77510000,12290,12290,12290,12290,0
|
|
20240823,123400,77510000,12290,12290,12290,12290,1034
|
|
20240823,123300,64802140,12280,12280,12280,12280,0
|
|
20240823,123200,64802140,12280,12280,12280,12280,0
|
|
20240823,123100,64802140,12280,12270,12280,12270,496
|
|
20240823,123000,58715200,12270,12270,12270,12270,0
|
|
20240823,122900,58715200,12270,12270,12270,12270,0
|
|
20240823,122800,58715200,12270,12270,12270,12270,0
|
|
20240823,122700,58715200,12270,12270,12270,12270,0
|
|
20240823,122600,58715200,12270,12270,12270,12270,10
|
|
20240823,122500,58592500,12210,12210,12210,12210,0
|
|
20240823,122400,58592500,12210,12210,12210,12210,0
|
|
20240823,122300,58592500,12210,12210,12210,12210,1
|
|
20240823,122200,58580290,12210,12210,12210,12210,0
|
|
20240823,122100,58580290,12210,12210,12210,12210,0
|
|
20240823,122000,58580290,12210,12210,12210,12210,0
|
|
20240823,121900,58580290,12210,12210,12210,12210,0
|
|
20240823,121800,58580290,12210,12210,12210,12210,0
|
|
20240823,121700,58580290,12210,12210,12210,12210,0
|
|
20240823,121600,58580290,12210,12210,12210,12210,0
|
|
20240823,121500,58580290,12210,12210,12210,12210,0
|
|
20240823,121400,58580290,12210,12210,12210,12210,0
|
|
20240823,121300,58580290,12210,12210,12210,12210,0
|
|
20240823,121200,58580290,12210,12210,12210,12210,0
|
|
20240823,121100,58580290,12210,12210,12210,12210,0
|
|
20240823,121000,58580290,12210,12210,12210,12210,0
|
|
20240823,120900,58580290,12210,12210,12210,12210,0
|
|
20240823,120800,58580290,12210,12210,12210,12210,4
|
|
20240823,120700,58531450,12210,12210,12210,12210,0
|
|
20240823,120600,58531450,12210,12210,12210,12210,0
|
|
20240823,120500,58531450,12210,12210,12210,12210,0
|
|
20240823,120400,58531450,12210,12210,12210,12210,0
|
|
20240823,120300,58531450,12210,12210,12210,12210,0
|
|
20240823,120200,58531450,12210,12210,12210,12210,0
|
|
20240823,120100,58531450,12210,12210,12210,12210,0
|
|
20240823,120000,58531450,12210,12210,12210,12210,0
|
|
20240823,115900,58531450,12210,12210,12210,12210,0
|
|
20240823,115800,58531450,12210,12210,12210,12210,0
|
|
20240823,115700,58531450,12210,12210,12210,12210,0
|
|
20240823,115600,58531450,12210,12210,12210,12210,0
|
|
20240823,115500,58531450,12210,12210,12210,12210,1
|
|
20240823,115400,58519240,12210,12210,12210,12210,12
|
|
20240823,115300,58372720,12250,12250,12250,12250,1
|
|
20240823,115200,58360470,12250,12250,12250,12250,0
|
|
20240823,115100,58360470,12250,12250,12250,12250,0
|
|
20240823,115000,58360470,12250,12250,12250,12250,0
|
|
20240823,114900,58360470,12250,12250,12250,12250,0
|
|
20240823,114800,58360470,12250,12250,12250,12250,382
|
|
20240823,114700,53680970,12250,12250,12250,12250,0
|
|
20240823,114600,53680970,12250,12250,12250,12250,0
|
|
20240823,114500,53680970,12250,12250,12250,12250,0
|
|
20240823,114400,53680970,12250,12250,12250,12250,0
|
|
20240823,114300,53680970,12250,12250,12250,12250,0
|
|
20240823,114200,53680970,12250,12250,12250,12250,16
|
|
20240823,114100,53484970,12250,12250,12250,12250,60
|
|
20240823,114000,52749970,12300,12300,12300,12300,0
|
|
20240823,113900,52749970,12300,12300,12300,12300,0
|
|
20240823,113800,52749970,12300,12300,12300,12300,0
|
|
20240823,113700,52749970,12300,12300,12300,12300,0
|
|
20240823,113600,52749970,12300,12300,12300,12300,0
|
|
20240823,113500,52749970,12300,12300,12300,12300,0
|
|
20240823,113400,52749970,12300,12300,12300,12300,0
|
|
20240823,113300,52749970,12300,12250,12300,12250,42
|
|
20240823,113200,52235420,12270,12270,12270,12270,1000
|
|
20240823,113100,39965420,12180,12220,12220,12180,392
|
|
20240823,113000,35186270,12220,12220,12220,12220,0
|
|
20240823,112900,35186270,12220,12220,12220,12220,7
|
|
20240823,112800,35100730,12190,12190,12190,12190,0
|
|
20240823,112700,35100730,12190,12190,12190,12190,0
|
|
20240823,112600,35100730,12190,12190,12190,12190,0
|
|
20240823,112500,35100730,12190,12190,12190,12190,0
|
|
20240823,112400,35100730,12190,12190,12190,12190,0
|
|
20240823,112300,35100730,12190,12190,12190,12190,0
|
|
20240823,112200,35100730,12190,12190,12190,12190,0
|
|
20240823,112100,35100730,12190,12190,12190,12190,0
|
|
20240823,112000,35100730,12190,12190,12190,12190,0
|
|
20240823,111900,35100730,12190,12190,12190,12190,0
|
|
20240823,111800,35100730,12190,12190,12190,12190,0
|
|
20240823,111700,35100730,12190,12190,12190,12190,0
|
|
20240823,111600,35100730,12190,12190,12190,12190,150
|
|
20240823,111500,33272230,12190,12200,12200,12190,141
|
|
20240823,111400,31552140,12200,12200,12200,12200,0
|
|
20240823,111300,31552140,12200,12200,12200,12200,0
|
|
20240823,111200,31552140,12200,12200,12200,12200,0
|
|
20240823,111100,31552140,12200,12200,12200,12200,0
|
|
20240823,111000,31552140,12200,12200,12200,12200,0
|
|
20240823,110900,31552140,12200,12200,12200,12200,190
|
|
20240823,110800,29234140,12200,12200,12200,12200,0
|
|
20240823,110700,29234140,12200,12200,12200,12200,0
|
|
20240823,110600,29234140,12200,12200,12200,12200,0
|
|
20240823,110500,29234140,12200,12200,12200,12200,0
|
|
20240823,110400,29234140,12200,12200,12200,12200,120
|
|
20240823,110300,27770140,12200,12200,12200,12200,0
|
|
20240823,110200,27770140,12200,12210,12210,12200,306
|
|
20240823,110100,24033990,12210,12210,12210,12210,441
|
|
20240823,110000,18649380,12220,12220,12220,12220,1
|
|
20240823,105900,18637160,12220,12220,12220,12220,2
|
|
20240823,105800,18612720,12210,12210,12210,12210,0
|
|
20240823,105700,18612720,12210,12210,12210,12210,0
|
|
20240823,105600,18612720,12210,12210,12210,12210,0
|
|
20240823,105500,18612720,12210,12210,12210,12210,1
|
|
20240823,105400,18600510,12220,12220,12220,12220,1
|
|
20240823,105300,18588290,12220,12220,12220,12220,2
|
|
20240823,105200,18563850,12250,12250,12250,12250,0
|
|
20240823,105100,18563850,12250,12250,12250,12250,0
|
|
20240823,105000,18563850,12250,12250,12250,12250,0
|
|
20240823,104900,18563850,12250,12250,12250,12250,0
|
|
20240823,104800,18563850,12250,12250,12250,12250,0
|
|
20240823,104700,18563850,12250,12250,12250,12250,0
|
|
20240823,104600,18563850,12250,12250,12250,12250,0
|
|
20240823,104500,18563850,12250,12250,12250,12250,0
|
|
20240823,104400,18563850,12250,12250,12250,12250,0
|
|
20240823,104300,18563850,12250,12250,12250,12250,16
|
|
20240823,104200,18367850,12230,12230,12230,12230,0
|
|
20240823,104100,18367850,12230,12230,12230,12230,1
|
|
20240823,104000,18355620,12210,12210,12210,12210,0
|
|
20240823,103900,18355620,12210,12210,12210,12210,0
|
|
20240823,103800,18355620,12210,12210,12210,12210,0
|
|
20240823,103700,18355620,12210,12210,12210,12210,0
|
|
20240823,103600,18355620,12210,12220,12220,12210,275
|
|
20240823,103500,14997780,12220,12220,12220,12220,0
|
|
20240823,103400,14997780,12220,12220,12220,12220,0
|
|
20240823,103300,14997780,12220,12220,12220,12220,33
|
|
20240823,103200,14594520,12230,12240,12240,12230,77
|
|
20240823,103100,13652170,12240,12250,12250,12240,29
|
|
20240823,103000,13297100,12250,12250,12250,12250,25
|
|
20240823,102900,12990850,12250,12250,12250,12250,0
|
|
20240823,102800,12990850,12250,12250,12250,12250,0
|
|
20240823,102700,12990850,12250,12250,12250,12240,28
|
|
20240823,102600,12647940,12250,12260,12260,12250,86
|
|
20240823,102500,11593680,12260,12260,12260,12260,0
|
|
20240823,102400,11593680,12260,12260,12260,12260,35
|
|
20240823,102300,11164580,12310,12310,12310,12310,0
|
|
20240823,102200,11164580,12310,12310,12310,12310,0
|
|
20240823,102100,11164580,12310,12310,12310,12310,0
|
|
20240823,102000,11164580,12310,12310,12310,12310,0
|
|
20240823,101900,11164580,12310,12310,12310,12310,0
|
|
20240823,101800,11164580,12310,12310,12310,12310,0
|
|
20240823,101700,11164580,12310,12310,12310,12310,0
|
|
20240823,101600,11164580,12310,12310,12310,12310,1
|
|
20240823,101500,11152270,12270,12270,12270,12270,3
|
|
20240823,101400,11115460,12310,12310,12310,12310,0
|
|
20240823,101300,11115460,12310,12310,12310,12310,0
|
|
20240823,101200,11115460,12310,12310,12310,12310,0
|
|
20240823,101100,11115460,12310,12310,12310,12310,0
|
|
20240823,101000,11115460,12310,12310,12310,12310,0
|
|
20240823,100900,11115460,12310,12310,12310,12310,0
|
|
20240823,100800,11115460,12310,12310,12310,12310,0
|
|
20240823,100700,11115460,12310,12310,12310,12310,0
|
|
20240823,100600,11115460,12310,12310,12310,12310,0
|
|
20240823,100500,11115460,12310,12310,12310,12310,0
|
|
20240823,100400,11115460,12310,12310,12310,12310,1
|
|
20240823,100300,11103150,12310,12310,12310,12310,2
|
|
20240823,100200,11078530,12290,12290,12290,12290,0
|
|
20240823,100100,11078530,12290,12290,12290,12290,0
|
|
20240823,100000,11078530,12290,12290,12290,12290,1
|
|
20240823,095900,11066240,12310,12290,12310,12290,2
|
|
20240823,095800,11041640,12300,12300,12300,12300,0
|
|
20240823,095700,11041640,12300,12300,12300,12300,0
|
|
20240823,095600,11041640,12300,12300,12300,12300,0
|
|
20240823,095500,11041640,12300,12300,12300,12300,0
|
|
20240823,095400,11041640,12300,12310,12310,12300,2
|
|
20240823,095300,11017030,12310,12330,12330,12310,16
|
|
20240823,095200,10819950,12310,12330,12330,12310,3
|
|
20240823,095100,10782990,12330,12330,12330,12330,0
|
|
20240823,095000,10782990,12330,12330,12330,12330,0
|
|
20240823,094900,10782990,12330,12330,12330,12330,0
|
|
20240823,094800,10782990,12330,12330,12330,12330,0
|
|
20240823,094700,10782990,12330,12330,12330,12330,0
|
|
20240823,094600,10782990,12330,12330,12330,12330,0
|
|
20240823,094500,10782990,12330,12330,12330,12330,0
|
|
20240823,094400,10782990,12330,12330,12330,12330,0
|
|
20240823,094300,10782990,12330,12330,12330,12330,0
|
|
20240823,094200,10782990,12330,12330,12330,12330,0
|
|
20240823,094100,10782990,12330,12330,12330,12330,1
|
|
20240823,094000,10770660,12330,12330,12330,12330,0
|
|
20240823,093900,10770660,12330,12330,12330,12330,1
|
|
20240823,093800,10758330,12320,12320,12320,12320,0
|
|
20240823,093700,10758330,12320,12320,12320,12320,0
|
|
20240823,093600,10758330,12320,12320,12320,12320,0
|
|
20240823,093500,10758330,12320,12320,12320,12320,0
|
|
20240823,093400,10758330,12320,12320,12320,12310,3
|
|
20240823,093300,10721380,12340,12330,12340,12320,13
|
|
20240823,093200,10561060,12340,12320,12340,12320,13
|
|
20240823,093100,10400790,12320,12330,12330,12320,12
|
|
20240823,093000,10252880,12330,12310,12330,12310,6
|
|
20240823,092900,10178980,12300,12300,12300,12300,0
|
|
20240823,092800,10178980,12300,12310,12310,12300,8
|
|
20240823,092700,10080510,12310,12300,12310,12290,23
|
|
20240823,092600,9797450,12300,12310,12310,12290,12
|
|
20240823,092500,9649840,12310,12310,12310,12310,0
|
|
20240823,092400,9649840,12310,12310,12310,12310,0
|
|
20240823,092300,9649840,12310,12310,12310,12310,2
|
|
20240823,092200,9625220,12310,12310,12310,12310,0
|
|
20240823,092100,9625220,12310,12310,12310,12310,0
|
|
20240823,092000,9625220,12310,12310,12310,12310,0
|
|
20240823,091900,9625220,12310,12310,12310,12240,25
|
|
20240823,091800,9317820,12310,12240,12310,12240,10
|
|
20240823,091700,9195280,12250,12250,12250,12250,0
|
|
20240823,091600,9195280,12250,12250,12250,12250,2
|
|
20240823,091500,9170780,12240,12240,12240,12240,0
|
|
20240823,091400,9170780,12240,12240,12240,12240,0
|
|
20240823,091300,9170780,12240,12240,12240,12240,0
|
|
20240823,091200,9170780,12240,12240,12240,12240,0
|
|
20240823,091100,9170780,12240,12240,12240,12240,0
|
|
20240823,091000,9170780,12240,12240,12240,12240,5
|
|
20240823,090900,9109580,12240,12310,12310,12240,10
|
|
20240823,090800,8987110,12300,12300,12300,12300,0
|
|
20240823,090700,8987110,12300,12300,12300,12300,0
|
|
20240823,090600,8987110,12300,12300,12300,12300,51
|
|
20240823,090500,8359810,12180,12180,12180,12180,0
|
|
20240823,090400,8359810,12180,12180,12180,12180,0
|
|
20240823,090300,8359810,12180,12180,12180,12180,0
|
|
20240823,090200,8359810,12180,12180,12180,12180,0
|
|
20240823,090100,8359810,12180,12180,12180,12180,0
|
|
20240823,090000,8359810,12180,12190,12190,12180,686
|