610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190700,68391350,12520,12520,12520,12520,10
|
|
20240822,190600,68391350,12520,12520,12520,12520,0
|
|
20240822,190500,68391350,12520,12520,12520,12520,0
|
|
20240822,190400,68391350,12520,12520,12520,12520,0
|
|
20240822,190300,68391350,12520,12520,12520,12520,0
|
|
20240822,190200,68391350,12520,12520,12520,12520,0
|
|
20240822,190100,68391350,12520,12520,12520,12520,0
|
|
20240822,190000,68391350,12520,12520,12520,12520,0
|
|
20240822,185900,68391350,12520,12520,12520,12520,0
|
|
20240822,185800,68391350,12520,12520,12520,12520,0
|
|
20240822,185700,68391350,12520,12520,12520,12520,0
|
|
20240822,185600,68391350,12520,12520,12520,12520,0
|
|
20240822,185500,68391350,12520,12520,12520,12520,0
|
|
20240822,185400,68391350,12520,12520,12520,12520,0
|
|
20240822,185300,68391350,12520,12520,12520,12520,0
|
|
20240822,185200,68391350,12520,12520,12520,12520,0
|
|
20240822,185100,68391350,12520,12520,12520,12520,0
|
|
20240822,185000,68391350,12520,12520,12520,12520,0
|
|
20240822,184900,68391350,12520,12520,12520,12520,0
|
|
20240822,184800,68391350,12520,12520,12520,12520,0
|
|
20240822,184700,68391350,12520,12520,12520,12520,0
|
|
20240822,184600,68391350,12520,12520,12520,12520,0
|
|
20240822,184500,68391350,12520,12520,12520,12520,0
|
|
20240822,184400,68391350,12520,12520,12520,12520,0
|
|
20240822,184300,68391350,12520,12520,12520,12520,0
|
|
20240822,184200,68391350,12520,12520,12520,12520,0
|
|
20240822,184100,68391350,12520,12520,12520,12520,0
|
|
20240822,184000,68391350,12520,12520,12520,12520,0
|
|
20240822,183900,68391350,12520,12520,12520,12520,0
|
|
20240822,183800,68391350,12520,12520,12520,12520,0
|
|
20240822,183700,68391350,12520,12520,12520,12520,10
|
|
20240822,183600,68391350,12520,12520,12520,12520,0
|
|
20240822,183500,68391350,12520,12520,12520,12520,0
|
|
20240822,183400,68391350,12520,12520,12520,12520,0
|
|
20240822,183300,68391350,12520,12520,12520,12520,0
|
|
20240822,183200,68391350,12520,12520,12520,12520,0
|
|
20240822,183100,68391350,12520,12520,12520,12520,0
|
|
20240822,183000,68391350,12520,12520,12520,12520,0
|
|
20240822,182900,68391350,12520,12520,12520,12520,0
|
|
20240822,182800,68391350,12520,12520,12520,12520,0
|
|
20240822,182700,68391350,12520,12520,12520,12520,0
|
|
20240822,182600,68391350,12520,12520,12520,12520,0
|
|
20240822,182500,68391350,12520,12520,12520,12520,0
|
|
20240822,182400,68391350,12520,12520,12520,12520,0
|
|
20240822,182300,68391350,12520,12520,12520,12520,0
|
|
20240822,182200,68391350,12520,12520,12520,12520,0
|
|
20240822,182100,68391350,12520,12520,12520,12520,0
|
|
20240822,182000,68391350,12520,12520,12520,12520,0
|
|
20240822,181900,68391350,12520,12520,12520,12520,0
|
|
20240822,181800,68391350,12520,12520,12520,12520,0
|
|
20240822,181700,68391350,12520,12520,12520,12520,0
|
|
20240822,181600,68391350,12520,12520,12520,12520,0
|
|
20240822,181500,68391350,12520,12520,12520,12520,0
|
|
20240822,181400,68391350,12520,12520,12520,12520,0
|
|
20240822,181300,68391350,12520,12520,12520,12520,0
|
|
20240822,181200,68391350,12520,12520,12520,12520,0
|
|
20240822,181100,68391350,12520,12520,12520,12520,0
|
|
20240822,181000,68391350,12520,12520,12520,12520,0
|
|
20240822,180900,68391350,12520,12520,12520,12520,0
|
|
20240822,180800,68391350,12520,12520,12520,12520,0
|
|
20240822,180700,68391350,12520,12520,12520,12520,10
|
|
20240822,180600,68391350,12520,12520,12520,12520,0
|
|
20240822,180500,68391350,12520,12520,12520,12520,0
|
|
20240822,180400,68391350,12520,12520,12520,12520,0
|
|
20240822,180300,68391350,12520,12520,12520,12520,0
|
|
20240822,180200,68391350,12520,12520,12520,12520,0
|
|
20240822,180100,68391350,12520,12520,12520,12520,0
|
|
20240822,180000,68391350,12520,12520,12520,12520,0
|
|
20240822,175900,68391350,12520,12520,12520,12520,0
|
|
20240822,175800,68391350,12520,12520,12520,12520,0
|
|
20240822,175700,68391350,12520,12520,12520,12520,0
|
|
20240822,175600,68391350,12520,12520,12520,12520,0
|
|
20240822,175500,68391350,12520,12520,12520,12520,0
|
|
20240822,175400,68391350,12520,12520,12520,12520,0
|
|
20240822,175300,68391350,12520,12520,12520,12520,0
|
|
20240822,175200,68391350,12520,12520,12520,12520,0
|
|
20240822,175100,68391350,12520,12520,12520,12520,0
|
|
20240822,175000,68391350,12520,12520,12520,12520,0
|
|
20240822,174900,68391350,12520,12520,12520,12520,0
|
|
20240822,174800,68391350,12520,12520,12520,12520,0
|
|
20240822,174700,68391350,12520,12520,12520,12520,0
|
|
20240822,174600,68391350,12520,12520,12520,12520,0
|
|
20240822,174500,68391350,12520,12520,12520,12520,0
|
|
20240822,174400,68391350,12520,12520,12520,12520,0
|
|
20240822,174300,68391350,12520,12520,12520,12520,0
|
|
20240822,174200,68391350,12520,12520,12520,12520,0
|
|
20240822,174100,68391350,12520,12520,12520,12520,0
|
|
20240822,174000,68391350,12520,12520,12520,12520,0
|
|
20240822,173900,68391350,12520,12520,12520,12520,0
|
|
20240822,173800,68391350,12520,12520,12520,12520,0
|
|
20240822,173700,68391350,12520,12520,12520,12520,10
|
|
20240822,173600,68391350,12520,12520,12520,12520,0
|
|
20240822,173500,68391350,12520,12520,12520,12520,0
|
|
20240822,173400,68391350,12520,12520,12520,12520,0
|
|
20240822,173300,68391350,12520,12520,12520,12520,0
|
|
20240822,173200,68391350,12520,12520,12520,12520,0
|
|
20240822,173100,68391350,12520,12520,12520,12520,0
|
|
20240822,173000,68391350,12520,12520,12520,12520,0
|
|
20240822,172900,68391350,12520,12520,12520,12520,0
|
|
20240822,172800,68391350,12520,12520,12520,12520,0
|
|
20240822,172700,68391350,12520,12520,12520,12520,0
|
|
20240822,172600,68391350,12520,12520,12520,12520,0
|
|
20240822,172500,68391350,12520,12520,12520,12520,0
|
|
20240822,172400,68391350,12520,12520,12520,12520,0
|
|
20240822,172300,68391350,12520,12520,12520,12520,0
|
|
20240822,172200,68391350,12520,12520,12520,12520,0
|
|
20240822,172100,68391350,12520,12520,12520,12520,0
|
|
20240822,172000,68391350,12520,12520,12520,12520,0
|
|
20240822,171900,68391350,12520,12520,12520,12520,0
|
|
20240822,171800,68391350,12520,12520,12520,12520,0
|
|
20240822,171700,68391350,12520,12520,12520,12520,0
|
|
20240822,171600,68391350,12520,12520,12520,12520,0
|
|
20240822,171500,68391350,12520,12520,12520,12520,0
|
|
20240822,171400,68391350,12520,12520,12520,12520,0
|
|
20240822,171300,68391350,12520,12520,12520,12520,0
|
|
20240822,171200,68391350,12520,12520,12520,12520,0
|
|
20240822,171100,68391350,12520,12520,12520,12520,0
|
|
20240822,171000,68391350,12520,12520,12520,12520,0
|
|
20240822,170900,68391350,12520,12520,12520,12520,0
|
|
20240822,170800,68391350,12520,12520,12520,12520,0
|
|
20240822,170700,68391350,12520,12520,12520,12520,10
|
|
20240822,170600,68391350,12520,12520,12520,12520,0
|
|
20240822,170500,68391350,12520,12520,12520,12520,0
|
|
20240822,170400,68391350,12520,12520,12520,12520,0
|
|
20240822,170300,68391350,12520,12520,12520,12520,0
|
|
20240822,170200,68391350,12520,12520,12520,12520,0
|
|
20240822,170100,68391350,12520,12520,12520,12520,0
|
|
20240822,170000,68391350,12520,12520,12520,12520,0
|
|
20240822,165900,68391350,12520,12520,12520,12520,0
|
|
20240822,165800,68391350,12520,12520,12520,12520,0
|
|
20240822,165700,68391350,12520,12520,12520,12520,0
|
|
20240822,165600,68391350,12520,12520,12520,12520,0
|
|
20240822,165500,68391350,12520,12520,12520,12520,0
|
|
20240822,165400,68391350,12520,12520,12520,12520,0
|
|
20240822,165300,68391350,12520,12520,12520,12520,0
|
|
20240822,165200,68391350,12520,12520,12520,12520,0
|
|
20240822,165100,68391350,12520,12520,12520,12520,0
|
|
20240822,165000,68391350,12520,12520,12520,12520,0
|
|
20240822,164900,68391350,12520,12520,12520,12520,0
|
|
20240822,164800,68391350,12520,12520,12520,12520,0
|
|
20240822,164700,68391350,12520,12520,12520,12520,0
|
|
20240822,164600,68391350,12520,12520,12520,12520,0
|
|
20240822,164500,68391350,12520,12520,12520,12520,0
|
|
20240822,164400,68391350,12520,12520,12520,12520,0
|
|
20240822,164300,68391350,12520,12520,12520,12520,0
|
|
20240822,164200,68391350,12520,12520,12520,12520,0
|
|
20240822,164100,68391350,12520,12520,12520,12520,0
|
|
20240822,164000,68391350,12520,12520,12520,12520,0
|
|
20240822,163900,68391350,12520,12520,12520,12520,0
|
|
20240822,163800,68391350,12520,12520,12520,12520,0
|
|
20240822,163700,68391350,12520,12520,12520,12520,10
|
|
20240822,163600,68391350,12520,12520,12520,12520,0
|
|
20240822,163500,68391350,12520,12520,12520,12520,0
|
|
20240822,163400,68391350,12520,12520,12520,12520,0
|
|
20240822,163300,68391350,12520,12520,12520,12520,0
|
|
20240822,163200,68391350,12520,12520,12520,12520,0
|
|
20240822,163100,68391350,12520,12520,12520,12520,0
|
|
20240822,163000,68391350,12520,12520,12520,12520,0
|
|
20240822,162900,68391350,12520,12520,12520,12520,0
|
|
20240822,162800,68391350,12520,12520,12520,12520,0
|
|
20240822,162700,68391350,12520,12520,12520,12520,0
|
|
20240822,162600,68391350,12520,12520,12520,12520,0
|
|
20240822,162500,68391350,12520,12520,12520,12520,0
|
|
20240822,162400,68391350,12520,12520,12520,12520,0
|
|
20240822,162300,68391350,12520,12520,12520,12520,0
|
|
20240822,162200,68391350,12520,12520,12520,12520,0
|
|
20240822,162100,68391350,12520,12520,12520,12520,0
|
|
20240822,162000,68391350,12520,12520,12520,12520,0
|
|
20240822,161900,68391350,12520,12520,12520,12520,0
|
|
20240822,161800,68391350,12520,12520,12520,12520,0
|
|
20240822,161700,68391350,12520,12520,12520,12520,0
|
|
20240822,161600,68391350,12520,12520,12520,12520,0
|
|
20240822,161500,68391350,12520,12520,12520,12520,0
|
|
20240822,161400,68391350,12520,12520,12520,12520,0
|
|
20240822,161300,68391350,12520,12520,12520,12520,0
|
|
20240822,161200,68391350,12520,12520,12520,12520,0
|
|
20240822,161100,68391350,12520,12520,12520,12520,0
|
|
20240822,161000,68391350,12520,12520,12520,12520,0
|
|
20240822,160900,68391350,12520,12520,12520,12520,0
|
|
20240822,160800,68391350,12520,12520,12520,12520,0
|
|
20240822,160700,68391350,12520,12520,12520,12520,10
|
|
20240822,160600,68391350,12520,12520,12520,12520,0
|
|
20240822,160500,68391350,12520,12520,12520,12520,0
|
|
20240822,160400,68391350,12520,12520,12520,12520,0
|
|
20240822,160300,68391350,12520,12520,12520,12520,0
|
|
20240822,160200,68391350,12520,12520,12520,12520,0
|
|
20240822,160100,68391350,12520,12520,12520,12520,0
|
|
20240822,160000,68391350,12520,12520,12520,12520,0
|
|
20240822,155900,68391350,12520,12520,12520,12520,0
|
|
20240822,155800,68391350,12520,12520,12520,12520,0
|
|
20240822,155700,68391350,12520,12520,12520,12520,0
|
|
20240822,155600,68391350,12520,12520,12520,12520,0
|
|
20240822,155500,68391350,12520,12520,12520,12520,0
|
|
20240822,155400,68391350,12520,12520,12520,12520,0
|
|
20240822,155300,68391350,12520,12520,12520,12520,0
|
|
20240822,155200,68391350,12520,12520,12520,12520,0
|
|
20240822,155100,68391350,12520,12520,12520,12520,0
|
|
20240822,155000,68391350,12520,12520,12520,12520,0
|
|
20240822,154900,68391350,12520,12520,12520,12520,0
|
|
20240822,154800,68391350,12520,12520,12520,12520,0
|
|
20240822,154700,68391350,12520,12520,12520,12520,0
|
|
20240822,154600,68391350,12520,12520,12520,12520,0
|
|
20240822,154500,68391350,12520,12520,12520,12520,0
|
|
20240822,154400,68391350,12520,12520,12520,12520,0
|
|
20240822,154300,68391350,12520,12520,12520,12520,0
|
|
20240822,154200,68391350,12520,12520,12520,12520,0
|
|
20240822,154100,68391350,12520,12520,12520,12520,0
|
|
20240822,154000,68391350,12520,12520,12520,12520,0
|
|
20240822,153900,68391350,12520,12520,12520,12520,0
|
|
20240822,153800,68391350,12520,12520,12520,12520,0
|
|
20240822,153700,68391350,12520,12520,12520,12520,10
|
|
20240822,153600,68391350,12520,12520,12520,12520,0
|
|
20240822,153500,68391350,12520,12520,12520,12520,0
|
|
20240822,153400,68391350,12520,12520,12520,12520,0
|
|
20240822,153300,68391350,12520,12520,12520,12520,0
|
|
20240822,153200,68391350,12520,12520,12520,12520,0
|
|
20240822,153100,68391350,12520,12520,12520,12520,0
|
|
20240822,153000,68391350,12520,12520,12520,12520,10
|
|
20240822,152900,68266150,12580,12580,12580,12580,0
|
|
20240822,152800,68266150,12580,12580,12580,12580,0
|
|
20240822,152700,68266150,12580,12580,12580,12580,0
|
|
20240822,152600,68266150,12580,12580,12580,12580,0
|
|
20240822,152500,68266150,12580,12580,12580,12580,0
|
|
20240822,152400,68266150,12580,12580,12580,12580,0
|
|
20240822,152300,68266150,12580,12580,12580,12580,0
|
|
20240822,152200,68266150,12580,12580,12580,12580,0
|
|
20240822,152100,68266150,12580,12580,12580,12580,0
|
|
20240822,152000,68266150,12580,12580,12580,12580,0
|
|
20240822,151900,68266150,12580,12580,12580,12540,20
|
|
20240822,151800,68014980,12540,12540,12580,12540,23
|
|
20240822,151700,67726330,12540,12540,12550,12540,7
|
|
20240822,151600,67638520,12530,12530,12530,12530,30
|
|
20240822,151500,67262620,12530,12530,12530,12530,1
|
|
20240822,151400,67250090,12540,12540,12540,12540,0
|
|
20240822,151300,67250090,12540,12540,12540,12540,0
|
|
20240822,151200,67250090,12540,12540,12540,12540,99
|
|
20240822,151100,66008630,12540,12540,12540,12540,13
|
|
20240822,151000,65845610,12540,12540,12540,12540,0
|
|
20240822,150900,65845610,12540,12540,12540,12540,0
|
|
20240822,150800,65845610,12540,12540,12540,12540,0
|
|
20240822,150700,65845610,12540,12540,12540,12540,0
|
|
20240822,150600,65845610,12540,12540,12540,12540,0
|
|
20240822,150500,65845610,12540,12540,12540,12540,0
|
|
20240822,150400,65845610,12540,12540,12540,12540,0
|
|
20240822,150300,65845610,12540,12540,12540,12540,0
|
|
20240822,150200,65845610,12540,12540,12540,12540,0
|
|
20240822,150100,65845610,12540,12540,12540,12540,0
|
|
20240822,150000,65845610,12540,12540,12540,12540,0
|
|
20240822,145900,65845610,12540,12540,12540,12540,0
|
|
20240822,145800,65845610,12540,12540,12540,12540,0
|
|
20240822,145700,65845610,12540,12540,12540,12540,0
|
|
20240822,145600,65845610,12540,12540,12540,12540,1
|
|
20240822,145500,65833070,12590,12590,12590,12590,0
|
|
20240822,145400,65833070,12590,12590,12590,12590,0
|
|
20240822,145300,65833070,12590,12590,12590,12590,0
|
|
20240822,145200,65833070,12590,12590,12590,12590,0
|
|
20240822,145100,65833070,12590,12590,12590,12590,0
|
|
20240822,145000,65833070,12590,12590,12590,12590,0
|
|
20240822,144900,65833070,12590,12590,12590,12590,0
|
|
20240822,144800,65833070,12590,12590,12590,12590,0
|
|
20240822,144700,65833070,12590,12590,12590,12590,2
|
|
20240822,144600,65807890,12570,12570,12570,12570,8
|
|
20240822,144500,65707330,12600,12600,12600,12600,0
|
|
20240822,144400,65707330,12600,12600,12600,12600,0
|
|
20240822,144300,65707330,12600,12550,12600,12550,4
|
|
20240822,144200,65657030,12600,12600,12600,12550,12
|
|
20240822,144100,65506090,12550,12590,12600,12550,10
|
|
20240822,144000,65380370,12530,12530,12530,12530,0
|
|
20240822,143900,65380370,12530,12530,12530,12530,0
|
|
20240822,143800,65380370,12530,12550,12550,12530,28
|
|
20240822,143700,65029250,12530,12530,12600,12530,104
|
|
20240822,143600,63721370,12530,12560,12560,12500,25
|
|
20240822,143500,63408070,12530,12530,12560,12510,69
|
|
20240822,143400,62543510,12530,12530,12530,12530,49
|
|
20240822,143300,61929540,12530,12530,12530,12530,0
|
|
20240822,143200,61929540,12530,12530,12530,12530,1
|
|
20240822,143100,61917010,12590,12590,12590,12590,0
|
|
20240822,143000,61917010,12590,12590,12590,12590,0
|
|
20240822,142900,61917010,12590,12590,12590,12590,0
|
|
20240822,142800,61917010,12590,12590,12590,12590,0
|
|
20240822,142700,61917010,12590,12540,12590,12540,4
|
|
20240822,142600,61866700,12530,12530,12530,12530,0
|
|
20240822,142500,61866700,12530,12570,12570,12530,6
|
|
20240822,142400,61791400,12610,12610,12610,12610,0
|
|
20240822,142300,61791400,12610,12610,12610,12610,0
|
|
20240822,142200,61791400,12610,12610,12610,12610,0
|
|
20240822,142100,61791400,12610,12610,12610,12610,0
|
|
20240822,142000,61791400,12610,12610,12610,12610,0
|
|
20240822,141900,61791400,12610,12610,12610,12610,0
|
|
20240822,141800,61791400,12610,12530,12610,12530,101
|
|
20240822,141700,60519260,12560,12560,12560,12560,0
|
|
20240822,141600,60519260,12560,12560,12560,12560,0
|
|
20240822,141500,60519260,12560,12560,12560,12560,0
|
|
20240822,141400,60519260,12560,12560,12560,12560,0
|
|
20240822,141300,60519260,12560,12560,12560,12560,0
|
|
20240822,141200,60519260,12560,12560,12560,12560,0
|
|
20240822,141100,60519260,12560,12560,12560,12560,0
|
|
20240822,141000,60519260,12560,12560,12560,12560,0
|
|
20240822,140900,60519260,12560,12560,12560,12560,2
|
|
20240822,140800,60494140,12550,12550,12550,12550,16
|
|
20240822,140700,60293340,12550,12550,12550,12550,3
|
|
20240822,140600,60255690,12550,12550,12550,12550,58
|
|
20240822,140500,59527790,12550,12550,12550,12550,2
|
|
20240822,140400,59502690,12530,12530,12530,12530,0
|
|
20240822,140300,59502690,12530,12530,12530,12530,1
|
|
20240822,140200,59490160,12560,12560,12560,12560,1
|
|
20240822,140100,59477600,12530,12530,12530,12530,0
|
|
20240822,140000,59477600,12530,12530,12530,12530,0
|
|
20240822,135900,59477600,12530,12560,12560,12530,4
|
|
20240822,135800,59427420,12530,12560,12560,12530,14
|
|
20240822,135700,59251790,12530,12560,12560,12530,8
|
|
20240822,135600,59151470,12530,12530,12560,12530,7
|
|
20240822,135500,59063700,12530,12530,12530,12530,0
|
|
20240822,135400,59063700,12530,12530,12530,12530,159
|
|
20240822,135300,57071430,12500,12500,12500,12500,0
|
|
20240822,135200,57071430,12500,12500,12500,12500,0
|
|
20240822,135100,57071430,12500,12500,12500,12500,20
|
|
20240822,135000,56821430,12500,12500,12500,12500,0
|
|
20240822,134900,56821430,12500,12500,12500,12500,10
|
|
20240822,134800,56696430,12510,12510,12510,12510,0
|
|
20240822,134700,56696430,12510,12510,12510,12510,0
|
|
20240822,134600,56696430,12510,12510,12510,12510,0
|
|
20240822,134500,56696430,12510,12520,12520,12510,424
|
|
20240822,134400,51391990,12520,12520,12520,12520,0
|
|
20240822,134300,51391990,12520,12520,12520,12520,0
|
|
20240822,134200,51391990,12520,12520,12520,12520,0
|
|
20240822,134100,51391990,12520,12520,12520,12520,0
|
|
20240822,134000,51391990,12520,12520,12520,12520,0
|
|
20240822,133900,51391990,12520,12520,12520,12520,6
|
|
20240822,133800,51316870,12520,12520,12520,12520,0
|
|
20240822,133700,51316870,12520,12520,12520,12520,0
|
|
20240822,133600,51316870,12520,12520,12520,12520,0
|
|
20240822,133500,51316870,12520,12520,12520,12520,0
|
|
20240822,133400,51316870,12520,12520,12520,12520,0
|
|
20240822,133300,51316870,12520,12520,12520,12520,0
|
|
20240822,133200,51316870,12520,12520,12520,12520,0
|
|
20240822,133100,51316870,12520,12520,12520,12520,0
|
|
20240822,133000,51316870,12520,12520,12520,12520,0
|
|
20240822,132900,51316870,12520,12520,12520,12520,0
|
|
20240822,132800,51316870,12520,12520,12520,12520,0
|
|
20240822,132700,51316870,12520,12520,12520,12520,66
|
|
20240822,132600,50490550,12520,12520,12520,12520,0
|
|
20240822,132500,50490550,12520,12520,12520,12520,0
|
|
20240822,132400,50490550,12520,12520,12520,12520,0
|
|
20240822,132300,50490550,12520,12520,12520,12520,0
|
|
20240822,132200,50490550,12520,12520,12520,12520,0
|
|
20240822,132100,50490550,12520,12520,12520,12520,99
|
|
20240822,132000,49251070,12520,12520,12520,12520,0
|
|
20240822,131900,49251070,12520,12520,12520,12520,0
|
|
20240822,131800,49251070,12520,12520,12520,12520,0
|
|
20240822,131700,49251070,12520,12520,12520,12520,0
|
|
20240822,131600,49251070,12520,12520,12520,12520,0
|
|
20240822,131500,49251070,12520,12520,12520,12520,0
|
|
20240822,131400,49251070,12520,12520,12520,12520,0
|
|
20240822,131300,49251070,12520,12520,12520,12520,0
|
|
20240822,131200,49251070,12520,12520,12520,12520,0
|
|
20240822,131100,49251070,12520,12520,12520,12520,0
|
|
20240822,131000,49251070,12520,12530,12530,12520,120
|
|
20240822,130900,47748550,12530,12530,12530,12530,0
|
|
20240822,130800,47748550,12530,12530,12530,12530,0
|
|
20240822,130700,47748550,12530,12530,12530,12530,0
|
|
20240822,130600,47748550,12530,12530,12530,12530,1
|
|
20240822,130500,47736020,12590,12560,12590,12560,12
|
|
20240822,130400,47585020,12550,12550,12550,12550,0
|
|
20240822,130300,47585020,12550,12550,12550,12550,0
|
|
20240822,130200,47585020,12550,12550,12550,12550,0
|
|
20240822,130100,47585020,12550,12550,12550,12550,0
|
|
20240822,130000,47585020,12550,12550,12550,12550,0
|
|
20240822,125900,47585020,12550,12550,12550,12550,1
|
|
20240822,125800,47572470,12550,12550,12550,12550,0
|
|
20240822,125700,47572470,12550,12550,12550,12550,0
|
|
20240822,125600,47572470,12550,12550,12550,12550,0
|
|
20240822,125500,47572470,12550,12550,12550,12550,0
|
|
20240822,125400,47572470,12550,12540,12550,12540,6
|
|
20240822,125300,47497180,12550,12550,12550,12550,0
|
|
20240822,125200,47497180,12550,12550,12550,12550,0
|
|
20240822,125100,47497180,12550,12550,12550,12550,0
|
|
20240822,125000,47497180,12550,12580,12580,12550,9
|
|
20240822,124900,47384080,12550,12550,12580,12550,43
|
|
20240822,124800,46843800,12550,12550,12580,12550,11
|
|
20240822,124700,46705600,12580,12580,12580,12580,0
|
|
20240822,124600,46705600,12580,12580,12580,12580,0
|
|
20240822,124500,46705600,12580,12550,12580,12550,15
|
|
20240822,124400,46517170,12580,12580,12580,12550,13
|
|
20240822,124300,46353780,12550,12550,12550,12550,0
|
|
20240822,124200,46353780,12550,12550,12580,12550,23
|
|
20240822,124100,46064830,12580,12550,12590,12550,30
|
|
20240822,124000,45687790,12580,12560,12590,12550,34
|
|
20240822,123900,45260650,12550,12550,12550,12550,0
|
|
20240822,123800,45260650,12550,12550,12550,12550,1
|
|
20240822,123700,45248100,12550,12550,12550,12550,0
|
|
20240822,123600,45248100,12550,12550,12550,12550,0
|
|
20240822,123500,45248100,12550,12550,12550,12550,0
|
|
20240822,123400,45248100,12550,12550,12550,12550,0
|
|
20240822,123300,45248100,12550,12550,12550,12550,0
|
|
20240822,123200,45248100,12550,12550,12550,12550,0
|
|
20240822,123100,45248100,12550,12550,12550,12550,0
|
|
20240822,123000,45248100,12550,12550,12550,12550,0
|
|
20240822,122900,45248100,12550,12550,12600,12550,42
|
|
20240822,122800,44720340,12550,12550,12570,12550,28
|
|
20240822,122700,44368680,12570,12570,12570,12570,0
|
|
20240822,122600,44368680,12570,12570,12570,12570,0
|
|
20240822,122500,44368680,12570,12570,12570,12570,0
|
|
20240822,122400,44368680,12570,12580,12580,12570,5
|
|
20240822,122300,44305800,12550,12580,12580,12550,7
|
|
20240822,122200,44217890,12550,12550,12570,12550,13
|
|
20240822,122100,44054620,12550,12570,12570,12550,11
|
|
20240822,122000,43916450,12550,12550,12550,12550,97
|
|
20240822,121900,42699100,12530,12550,12550,12530,208
|
|
20240822,121800,40090850,12550,12550,12550,12550,8
|
|
20240822,121700,39990450,12550,12550,12550,12550,0
|
|
20240822,121600,39990450,12550,12550,12550,12550,0
|
|
20240822,121500,39990450,12550,12550,12550,12550,0
|
|
20240822,121400,39990450,12550,12550,12550,12550,0
|
|
20240822,121300,39990450,12550,12550,12550,12550,0
|
|
20240822,121200,39990450,12550,12550,12550,12550,0
|
|
20240822,121100,39990450,12550,12550,12550,12550,0
|
|
20240822,121000,39990450,12550,12550,12550,12550,0
|
|
20240822,120900,39990450,12550,12550,12550,12550,1
|
|
20240822,120800,39977900,12560,12560,12560,12560,0
|
|
20240822,120700,39977900,12560,12560,12560,12560,0
|
|
20240822,120600,39977900,12560,12560,12560,12560,0
|
|
20240822,120500,39977900,12560,12560,12560,12560,0
|
|
20240822,120400,39977900,12560,12560,12560,12560,1
|
|
20240822,120300,39965340,12570,12570,12570,12570,0
|
|
20240822,120200,39965340,12570,12570,12570,12570,0
|
|
20240822,120100,39965340,12570,12570,12570,12570,0
|
|
20240822,120000,39965340,12570,12570,12570,12570,1
|
|
20240822,115900,39952770,12610,12610,12610,12610,0
|
|
20240822,115800,39952770,12610,12610,12610,12610,0
|
|
20240822,115700,39952770,12610,12610,12610,12610,0
|
|
20240822,115600,39952770,12610,12610,12610,12610,0
|
|
20240822,115500,39952770,12610,12610,12610,12610,0
|
|
20240822,115400,39952770,12610,12610,12610,12610,0
|
|
20240822,115300,39952770,12610,12610,12610,12610,0
|
|
20240822,115200,39952770,12610,12610,12610,12610,0
|
|
20240822,115100,39952770,12610,12610,12610,12610,0
|
|
20240822,115000,39952770,12610,12610,12610,12610,0
|
|
20240822,114900,39952770,12610,12610,12610,12610,0
|
|
20240822,114800,39952770,12610,12610,12610,12610,0
|
|
20240822,114700,39952770,12610,12610,12610,12610,0
|
|
20240822,114600,39952770,12610,12610,12610,12610,0
|
|
20240822,114500,39952770,12610,12610,12610,12610,0
|
|
20240822,114400,39952770,12610,12610,12610,12610,0
|
|
20240822,114300,39952770,12610,12610,12610,12610,0
|
|
20240822,114200,39952770,12610,12610,12610,12610,0
|
|
20240822,114100,39952770,12610,12610,12610,12610,0
|
|
20240822,114000,39952770,12610,12610,12610,12560,8
|
|
20240822,113900,39852090,12560,12560,12610,12560,23
|
|
20240822,113800,39562710,12550,12550,12550,12550,0
|
|
20240822,113700,39562710,12550,12570,12570,12550,2
|
|
20240822,113600,39537590,12620,12620,12620,12620,0
|
|
20240822,113500,39537590,12620,12620,12620,12620,0
|
|
20240822,113400,39537590,12620,12620,12620,12620,0
|
|
20240822,113300,39537590,12620,12620,12620,12620,0
|
|
20240822,113200,39537590,12620,12620,12620,12620,0
|
|
20240822,113100,39537590,12620,12620,12620,12620,0
|
|
20240822,113000,39537590,12620,12620,12620,12620,0
|
|
20240822,112900,39537590,12620,12620,12620,12620,0
|
|
20240822,112800,39537590,12620,12620,12620,12620,0
|
|
20240822,112700,39537590,12620,12620,12620,12620,0
|
|
20240822,112600,39537590,12620,12620,12620,12620,0
|
|
20240822,112500,39537590,12620,12620,12620,12620,2
|
|
20240822,112400,39512350,12560,12610,12610,12560,16
|
|
20240822,112300,39310990,12560,12610,12610,12560,30
|
|
20240822,112200,38933440,12560,12560,12610,12560,20
|
|
20240822,112100,38681790,12610,12560,12610,12560,40
|
|
20240822,112000,38178940,12610,12560,12610,12560,29
|
|
20240822,111900,37814550,12560,12560,12620,12560,179
|
|
20240822,111800,35556650,12620,12560,12620,12560,113
|
|
20240822,111700,34136770,12560,12610,12610,12560,44
|
|
20240822,111600,33583430,12560,12560,12610,12560,22
|
|
20240822,111500,33306610,12610,12610,12610,12610,2
|
|
20240822,111400,33281390,12560,12560,12610,12560,24
|
|
20240822,111300,32979400,12610,12560,12610,12560,4
|
|
20240822,111200,32929060,12560,12580,12600,12560,12
|
|
20240822,111100,32778170,12560,12560,12600,12560,33
|
|
20240822,111000,32363110,12590,12560,12590,12560,28
|
|
20240822,110900,32011040,12590,12560,12590,12560,27
|
|
20240822,110800,31671530,12600,12600,12600,12600,0
|
|
20240822,110700,31671530,12600,12600,12600,12600,0
|
|
20240822,110600,31671530,12600,12560,12600,12560,132
|
|
20240822,110500,30008410,12600,12600,12600,12600,0
|
|
20240822,110400,30008410,12600,12600,12600,12600,0
|
|
20240822,110300,30008410,12600,12550,12600,12550,4
|
|
20240822,110200,29958110,12600,12600,12600,12600,0
|
|
20240822,110100,29958110,12600,12550,12600,12550,9
|
|
20240822,110000,29844960,12600,12550,12610,12550,19
|
|
20240822,105900,29605980,12600,12600,12600,12550,14
|
|
20240822,105800,29429880,12550,12600,12600,12550,16
|
|
20240822,105700,29228680,12550,12600,12600,12550,20
|
|
20240822,105600,28977240,12550,12550,12600,12550,17
|
|
20240822,105500,28763490,12550,12600,12600,12550,21
|
|
20240822,105400,28499390,12550,12550,12600,12550,17
|
|
20240822,105300,28285640,12550,12550,12600,12550,20
|
|
20240822,105200,28034450,12550,12550,12550,12550,4
|
|
20240822,105100,27984250,12550,12550,12550,12550,1
|
|
20240822,105000,27971700,12550,12550,12550,12550,0
|
|
20240822,104900,27971700,12550,12550,12550,12550,2
|
|
20240822,104800,27946600,12570,12550,12570,12550,260
|
|
20240822,104700,24678420,12540,12540,12540,12540,0
|
|
20240822,104600,24678420,12540,12540,12540,12540,0
|
|
20240822,104500,24678420,12540,12540,12540,12540,0
|
|
20240822,104400,24678420,12540,12540,12540,12540,0
|
|
20240822,104300,24678420,12540,12540,12540,12540,0
|
|
20240822,104200,24678420,12540,12540,12540,12540,0
|
|
20240822,104100,24678420,12540,12540,12540,12540,0
|
|
20240822,104000,24678420,12540,12540,12540,12540,0
|
|
20240822,103900,24678420,12540,12540,12540,12540,0
|
|
20240822,103800,24678420,12540,12540,12540,12540,0
|
|
20240822,103700,24678420,12540,12540,12540,12540,0
|
|
20240822,103600,24678420,12540,12540,12540,12540,0
|
|
20240822,103500,24678420,12540,12540,12540,12540,0
|
|
20240822,103400,24678420,12540,12540,12540,12540,0
|
|
20240822,103300,24678420,12540,12540,12540,12540,0
|
|
20240822,103200,24678420,12540,12540,12540,12540,0
|
|
20240822,103100,24678420,12540,12540,12540,12540,1
|
|
20240822,103000,24665880,12540,12540,12540,12540,0
|
|
20240822,102900,24665880,12540,12540,12540,12540,0
|
|
20240822,102800,24665880,12540,12540,12540,12540,10
|
|
20240822,102700,24540480,12540,12540,12540,12540,0
|
|
20240822,102600,24540480,12540,12540,12540,12540,0
|
|
20240822,102500,24540480,12540,12540,12540,12540,0
|
|
20240822,102400,24540480,12540,12540,12540,12540,20
|
|
20240822,102300,24289680,12570,12570,12570,12570,0
|
|
20240822,102200,24289680,12570,12570,12570,12570,1
|
|
20240822,102100,24277110,12540,12540,12540,12540,0
|
|
20240822,102000,24277110,12540,12540,12540,12540,0
|
|
20240822,101900,24277110,12540,12540,12540,12540,2
|
|
20240822,101800,24252030,12540,12530,12540,12530,5
|
|
20240822,101700,24189370,12630,12630,12630,12630,0
|
|
20240822,101600,24189370,12630,12630,12630,12630,0
|
|
20240822,101500,24189370,12630,12540,12630,12510,82
|
|
20240822,101400,23161150,12630,12630,12630,12630,1
|
|
20240822,101300,23148520,12650,12590,12650,12500,297
|
|
20240822,101200,19422090,12650,12650,12650,12650,0
|
|
20240822,101100,19422090,12650,12600,12650,12560,439
|
|
20240822,101000,13906000,12600,12600,12600,12600,23
|
|
20240822,100900,13616200,12600,12600,12600,12600,0
|
|
20240822,100800,13616200,12600,12600,12600,12600,0
|
|
20240822,100700,13616200,12600,12600,12600,12600,10
|
|
20240822,100600,13490200,12600,12600,12600,12600,0
|
|
20240822,100500,13490200,12600,12600,12600,12600,0
|
|
20240822,100400,13490200,12600,12600,12600,12600,0
|
|
20240822,100300,13490200,12600,12600,12600,12600,0
|
|
20240822,100200,13490200,12600,12600,12600,12600,0
|
|
20240822,100100,13490200,12600,12600,12600,12600,1
|
|
20240822,100000,13477600,12600,12600,12600,12600,0
|
|
20240822,095900,13477600,12600,12600,12600,12600,0
|
|
20240822,095800,13477600,12600,12600,12600,12600,0
|
|
20240822,095700,13477600,12600,12600,12600,12600,0
|
|
20240822,095600,13477600,12600,12600,12600,12600,0
|
|
20240822,095500,13477600,12600,12600,12600,12600,0
|
|
20240822,095400,13477600,12600,12600,12600,12600,0
|
|
20240822,095300,13477600,12600,12600,12600,12600,0
|
|
20240822,095200,13477600,12600,12600,12600,12600,0
|
|
20240822,095100,13477600,12600,12600,12600,12600,10
|
|
20240822,095000,13351600,12600,12600,12600,12600,0
|
|
20240822,094900,13351600,12600,12600,12600,12600,0
|
|
20240822,094800,13351600,12600,12610,12610,12600,500
|
|
20240822,094700,7050050,12610,12610,12610,12610,70
|
|
20240822,094600,6167350,12610,12610,12610,12610,0
|
|
20240822,094500,6167350,12610,12610,12610,12610,0
|
|
20240822,094400,6167350,12610,12610,12610,12610,0
|
|
20240822,094300,6167350,12610,12610,12610,12610,92
|
|
20240822,094200,5007230,12630,12630,12630,12630,0
|
|
20240822,094100,5007230,12630,12630,12630,12630,0
|
|
20240822,094000,5007230,12630,12630,12630,12630,0
|
|
20240822,093900,5007230,12630,12630,12630,12630,0
|
|
20240822,093800,5007230,12630,12630,12630,12630,1
|
|
20240822,093700,4994600,12610,12610,12610,12610,0
|
|
20240822,093600,4994600,12610,12610,12610,12610,5
|
|
20240822,093500,4931550,12620,12620,12620,12620,0
|
|
20240822,093400,4931550,12620,12620,12620,12620,0
|
|
20240822,093300,4931550,12620,12620,12620,12620,0
|
|
20240822,093200,4931550,12620,12620,12620,12620,0
|
|
20240822,093100,4931550,12620,12620,12620,12620,0
|
|
20240822,093000,4931550,12620,12620,12620,12620,0
|
|
20240822,092900,4931550,12620,12620,12620,12620,0
|
|
20240822,092800,4931550,12620,12620,12620,12620,0
|
|
20240822,092700,4931550,12620,12620,12620,12620,0
|
|
20240822,092600,4931550,12620,12620,12620,12620,0
|
|
20240822,092500,4931550,12620,12620,12620,12620,0
|
|
20240822,092400,4931550,12620,12610,12620,12600,278
|
|
20240822,092300,1426260,12680,12680,12680,12680,0
|
|
20240822,092200,1426260,12680,12680,12680,12680,0
|
|
20240822,092100,1426260,12680,12680,12680,12680,0
|
|
20240822,092000,1426260,12680,12680,12680,12680,0
|
|
20240822,091900,1426260,12680,12680,12680,12680,0
|
|
20240822,091800,1426260,12680,12680,12680,12680,0
|
|
20240822,091700,1426260,12680,12680,12680,12680,0
|
|
20240822,091600,1426260,12680,12680,12680,12680,0
|
|
20240822,091500,1426260,12680,12680,12680,12680,0
|
|
20240822,091400,1426260,12680,12630,12680,12630,5
|
|
20240822,091300,1363040,12630,12630,12630,12630,0
|
|
20240822,091200,1363040,12630,12630,12630,12630,1
|
|
20240822,091100,1350410,12630,12630,12630,12630,0
|
|
20240822,091000,1350410,12630,12630,12630,12630,0
|
|
20240822,090900,1350410,12630,12630,12630,12630,46
|
|
20240822,090800,769430,12630,12630,12630,12630,4
|
|
20240822,090700,718910,12610,12610,12610,12610,5
|
|
20240822,090600,655860,12610,12610,12610,12610,0
|
|
20240822,090500,655860,12610,12610,12610,12610,0
|
|
20240822,090400,655860,12610,12610,12610,12610,0
|
|
20240822,090300,655860,12610,12610,12610,12610,0
|
|
20240822,090200,655860,12610,12610,12610,12610,50
|
|
20240822,090100,25360,12680,12680,12680,12680,0
|
|
20240822,090000,25360,12680,12680,12680,12680,2
|