610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190700,48599480,12490,12490,12490,12490,4
|
|
20240823,190600,48599480,12490,12490,12490,12490,0
|
|
20240823,190500,48599480,12490,12490,12490,12490,0
|
|
20240823,190400,48599480,12490,12490,12490,12490,0
|
|
20240823,190300,48599480,12490,12490,12490,12490,0
|
|
20240823,190200,48599480,12490,12490,12490,12490,0
|
|
20240823,190100,48599480,12490,12490,12490,12490,0
|
|
20240823,190000,48599480,12490,12490,12490,12490,0
|
|
20240823,185900,48599480,12490,12490,12490,12490,0
|
|
20240823,185800,48599480,12490,12490,12490,12490,0
|
|
20240823,185700,48599480,12490,12490,12490,12490,0
|
|
20240823,185600,48599480,12490,12490,12490,12490,0
|
|
20240823,185500,48599480,12490,12490,12490,12490,0
|
|
20240823,185400,48599480,12490,12490,12490,12490,0
|
|
20240823,185300,48599480,12490,12490,12490,12490,0
|
|
20240823,185200,48599480,12490,12490,12490,12490,0
|
|
20240823,185100,48599480,12490,12490,12490,12490,0
|
|
20240823,185000,48599480,12490,12490,12490,12490,0
|
|
20240823,184900,48599480,12490,12490,12490,12490,0
|
|
20240823,184800,48599480,12490,12490,12490,12490,0
|
|
20240823,184700,48599480,12490,12490,12490,12490,0
|
|
20240823,184600,48599480,12490,12490,12490,12490,0
|
|
20240823,184500,48599480,12490,12490,12490,12490,0
|
|
20240823,184400,48599480,12490,12490,12490,12490,0
|
|
20240823,184300,48599480,12490,12490,12490,12490,0
|
|
20240823,184200,48599480,12490,12490,12490,12490,0
|
|
20240823,184100,48599480,12490,12490,12490,12490,0
|
|
20240823,184000,48599480,12490,12490,12490,12490,0
|
|
20240823,183900,48599480,12490,12490,12490,12490,0
|
|
20240823,183800,48599480,12490,12490,12490,12490,0
|
|
20240823,183700,48599480,12490,12490,12490,12490,4
|
|
20240823,183600,48599480,12490,12490,12490,12490,0
|
|
20240823,183500,48599480,12490,12490,12490,12490,0
|
|
20240823,183400,48599480,12490,12490,12490,12490,0
|
|
20240823,183300,48599480,12490,12490,12490,12490,0
|
|
20240823,183200,48599480,12490,12490,12490,12490,0
|
|
20240823,183100,48599480,12490,12490,12490,12490,0
|
|
20240823,183000,48599480,12490,12490,12490,12490,0
|
|
20240823,182900,48599480,12490,12490,12490,12490,0
|
|
20240823,182800,48599480,12490,12490,12490,12490,0
|
|
20240823,182700,48599480,12490,12490,12490,12490,0
|
|
20240823,182600,48599480,12490,12490,12490,12490,0
|
|
20240823,182500,48599480,12490,12490,12490,12490,0
|
|
20240823,182400,48599480,12490,12490,12490,12490,0
|
|
20240823,182300,48599480,12490,12490,12490,12490,0
|
|
20240823,182200,48599480,12490,12490,12490,12490,0
|
|
20240823,182100,48599480,12490,12490,12490,12490,0
|
|
20240823,182000,48599480,12490,12490,12490,12490,0
|
|
20240823,181900,48599480,12490,12490,12490,12490,0
|
|
20240823,181800,48599480,12490,12490,12490,12490,0
|
|
20240823,181700,48599480,12490,12490,12490,12490,0
|
|
20240823,181600,48599480,12490,12490,12490,12490,0
|
|
20240823,181500,48599480,12490,12490,12490,12490,0
|
|
20240823,181400,48599480,12490,12490,12490,12490,0
|
|
20240823,181300,48599480,12490,12490,12490,12490,0
|
|
20240823,181200,48599480,12490,12490,12490,12490,0
|
|
20240823,181100,48599480,12490,12490,12490,12490,0
|
|
20240823,181000,48599480,12490,12490,12490,12490,0
|
|
20240823,180900,48599480,12490,12490,12490,12490,0
|
|
20240823,180800,48599480,12490,12490,12490,12490,0
|
|
20240823,180700,48599480,12490,12490,12490,12490,4
|
|
20240823,180600,48599480,12490,12490,12490,12490,0
|
|
20240823,180500,48599480,12490,12490,12490,12490,0
|
|
20240823,180400,48599480,12490,12490,12490,12490,0
|
|
20240823,180300,48599480,12490,12490,12490,12490,0
|
|
20240823,180200,48599480,12490,12490,12490,12490,0
|
|
20240823,180100,48599480,12490,12490,12490,12490,0
|
|
20240823,180000,48599480,12490,12490,12490,12490,0
|
|
20240823,175900,48599480,12490,12490,12490,12490,0
|
|
20240823,175800,48599480,12490,12490,12490,12490,0
|
|
20240823,175700,48599480,12490,12490,12490,12490,0
|
|
20240823,175600,48599480,12490,12490,12490,12490,0
|
|
20240823,175500,48599480,12490,12490,12490,12490,0
|
|
20240823,175400,48599480,12490,12490,12490,12490,0
|
|
20240823,175300,48599480,12490,12490,12490,12490,0
|
|
20240823,175200,48599480,12490,12490,12490,12490,0
|
|
20240823,175100,48599480,12490,12490,12490,12490,0
|
|
20240823,175000,48599480,12490,12490,12490,12490,0
|
|
20240823,174900,48599480,12490,12490,12490,12490,0
|
|
20240823,174800,48599480,12490,12490,12490,12490,0
|
|
20240823,174700,48599480,12490,12490,12490,12490,0
|
|
20240823,174600,48599480,12490,12490,12490,12490,0
|
|
20240823,174500,48599480,12490,12490,12490,12490,0
|
|
20240823,174400,48599480,12490,12490,12490,12490,0
|
|
20240823,174300,48599480,12490,12490,12490,12490,0
|
|
20240823,174200,48599480,12490,12490,12490,12490,0
|
|
20240823,174100,48599480,12490,12490,12490,12490,0
|
|
20240823,174000,48599480,12490,12490,12490,12490,0
|
|
20240823,173900,48599480,12490,12490,12490,12490,0
|
|
20240823,173800,48599480,12490,12490,12490,12490,0
|
|
20240823,173700,48599480,12490,12490,12490,12490,4
|
|
20240823,173600,48599480,12490,12490,12490,12490,0
|
|
20240823,173500,48599480,12490,12490,12490,12490,0
|
|
20240823,173400,48599480,12490,12490,12490,12490,0
|
|
20240823,173300,48599480,12490,12490,12490,12490,0
|
|
20240823,173200,48599480,12490,12490,12490,12490,0
|
|
20240823,173100,48599480,12490,12490,12490,12490,0
|
|
20240823,173000,48599480,12490,12490,12490,12490,0
|
|
20240823,172900,48599480,12490,12490,12490,12490,0
|
|
20240823,172800,48599480,12490,12490,12490,12490,0
|
|
20240823,172700,48599480,12490,12490,12490,12490,0
|
|
20240823,172600,48599480,12490,12490,12490,12490,0
|
|
20240823,172500,48599480,12490,12490,12490,12490,0
|
|
20240823,172400,48599480,12490,12490,12490,12490,0
|
|
20240823,172300,48599480,12490,12490,12490,12490,0
|
|
20240823,172200,48599480,12490,12490,12490,12490,0
|
|
20240823,172100,48599480,12490,12490,12490,12490,0
|
|
20240823,172000,48599480,12490,12490,12490,12490,0
|
|
20240823,171900,48599480,12490,12490,12490,12490,0
|
|
20240823,171800,48599480,12490,12490,12490,12490,0
|
|
20240823,171700,48599480,12490,12490,12490,12490,0
|
|
20240823,171600,48599480,12490,12490,12490,12490,0
|
|
20240823,171500,48599480,12490,12490,12490,12490,0
|
|
20240823,171400,48599480,12490,12490,12490,12490,0
|
|
20240823,171300,48599480,12490,12490,12490,12490,0
|
|
20240823,171200,48599480,12490,12490,12490,12490,0
|
|
20240823,171100,48599480,12490,12490,12490,12490,0
|
|
20240823,171000,48599480,12490,12490,12490,12490,0
|
|
20240823,170900,48599480,12490,12490,12490,12490,0
|
|
20240823,170800,48599480,12490,12490,12490,12490,0
|
|
20240823,170700,48599480,12490,12490,12490,12490,4
|
|
20240823,170600,48599480,12490,12490,12490,12490,0
|
|
20240823,170500,48599480,12490,12490,12490,12490,0
|
|
20240823,170400,48599480,12490,12490,12490,12490,0
|
|
20240823,170300,48599480,12490,12490,12490,12490,0
|
|
20240823,170200,48599480,12490,12490,12490,12490,0
|
|
20240823,170100,48599480,12490,12490,12490,12490,0
|
|
20240823,170000,48599480,12490,12490,12490,12490,0
|
|
20240823,165900,48599480,12490,12490,12490,12490,0
|
|
20240823,165800,48599480,12490,12490,12490,12490,0
|
|
20240823,165700,48599480,12490,12490,12490,12490,0
|
|
20240823,165600,48599480,12490,12490,12490,12490,0
|
|
20240823,165500,48599480,12490,12490,12490,12490,0
|
|
20240823,165400,48599480,12490,12490,12490,12490,0
|
|
20240823,165300,48599480,12490,12490,12490,12490,0
|
|
20240823,165200,48599480,12490,12490,12490,12490,0
|
|
20240823,165100,48599480,12490,12490,12490,12490,0
|
|
20240823,165000,48599480,12490,12490,12490,12490,0
|
|
20240823,164900,48599480,12490,12490,12490,12490,0
|
|
20240823,164800,48599480,12490,12490,12490,12490,0
|
|
20240823,164700,48599480,12490,12490,12490,12490,0
|
|
20240823,164600,48599480,12490,12490,12490,12490,0
|
|
20240823,164500,48599480,12490,12490,12490,12490,0
|
|
20240823,164400,48599480,12490,12490,12490,12490,0
|
|
20240823,164300,48599480,12490,12490,12490,12490,0
|
|
20240823,164200,48599480,12490,12490,12490,12490,0
|
|
20240823,164100,48599480,12490,12490,12490,12490,0
|
|
20240823,164000,48599480,12490,12490,12490,12490,0
|
|
20240823,163900,48599480,12490,12490,12490,12490,0
|
|
20240823,163800,48599480,12490,12490,12490,12490,0
|
|
20240823,163700,48599480,12490,12490,12490,12490,4
|
|
20240823,163600,48599480,12490,12490,12490,12490,0
|
|
20240823,163500,48599480,12490,12490,12490,12490,0
|
|
20240823,163400,48599480,12490,12490,12490,12490,0
|
|
20240823,163300,48599480,12490,12490,12490,12490,0
|
|
20240823,163200,48599480,12490,12490,12490,12490,0
|
|
20240823,163100,48599480,12490,12490,12490,12490,0
|
|
20240823,163000,48599480,12490,12490,12490,12490,0
|
|
20240823,162900,48599480,12490,12490,12490,12490,0
|
|
20240823,162800,48599480,12490,12490,12490,12490,0
|
|
20240823,162700,48599480,12490,12490,12490,12490,0
|
|
20240823,162600,48599480,12490,12490,12490,12490,0
|
|
20240823,162500,48599480,12490,12490,12490,12490,0
|
|
20240823,162400,48599480,12490,12490,12490,12490,0
|
|
20240823,162300,48599480,12490,12490,12490,12490,0
|
|
20240823,162200,48599480,12490,12490,12490,12490,0
|
|
20240823,162100,48599480,12490,12490,12490,12490,0
|
|
20240823,162000,48599480,12490,12490,12490,12490,0
|
|
20240823,161900,48599480,12490,12490,12490,12490,0
|
|
20240823,161800,48599480,12490,12490,12490,12490,0
|
|
20240823,161700,48599480,12490,12490,12490,12490,0
|
|
20240823,161600,48599480,12490,12490,12490,12490,0
|
|
20240823,161500,48599480,12490,12490,12490,12490,0
|
|
20240823,161400,48599480,12490,12490,12490,12490,0
|
|
20240823,161300,48599480,12490,12490,12490,12490,0
|
|
20240823,161200,48599480,12490,12490,12490,12490,0
|
|
20240823,161100,48599480,12490,12490,12490,12490,0
|
|
20240823,161000,48599480,12490,12490,12490,12490,0
|
|
20240823,160900,48599480,12490,12490,12490,12490,0
|
|
20240823,160800,48599480,12490,12490,12490,12490,0
|
|
20240823,160700,48599480,12490,12490,12490,12490,4
|
|
20240823,160600,48599480,12490,12490,12490,12490,0
|
|
20240823,160500,48599480,12490,12490,12490,12490,0
|
|
20240823,160400,48599480,12490,12490,12490,12490,0
|
|
20240823,160300,48599480,12490,12490,12490,12490,0
|
|
20240823,160200,48599480,12490,12490,12490,12490,0
|
|
20240823,160100,48599480,12490,12490,12490,12490,0
|
|
20240823,160000,48599480,12490,12490,12490,12490,0
|
|
20240823,155900,48599480,12490,12490,12490,12490,0
|
|
20240823,155800,48599480,12490,12490,12490,12490,0
|
|
20240823,155700,48599480,12490,12490,12490,12490,0
|
|
20240823,155600,48599480,12490,12490,12490,12490,0
|
|
20240823,155500,48599480,12490,12490,12490,12490,0
|
|
20240823,155400,48599480,12490,12490,12490,12490,0
|
|
20240823,155300,48599480,12490,12490,12490,12490,0
|
|
20240823,155200,48599480,12490,12490,12490,12490,0
|
|
20240823,155100,48599480,12490,12490,12490,12490,0
|
|
20240823,155000,48599480,12490,12490,12490,12490,0
|
|
20240823,154900,48599480,12490,12490,12490,12490,0
|
|
20240823,154800,48599480,12490,12490,12490,12490,0
|
|
20240823,154700,48599480,12490,12490,12490,12490,0
|
|
20240823,154600,48599480,12490,12490,12490,12490,0
|
|
20240823,154500,48599480,12490,12490,12490,12490,0
|
|
20240823,154400,48599480,12490,12490,12490,12490,0
|
|
20240823,154300,48599480,12490,12490,12490,12490,0
|
|
20240823,154200,48599480,12490,12490,12490,12490,0
|
|
20240823,154100,48599480,12490,12490,12490,12490,0
|
|
20240823,154000,48599480,12490,12490,12490,12490,0
|
|
20240823,153900,48599480,12490,12490,12490,12490,0
|
|
20240823,153800,48599480,12490,12490,12490,12490,0
|
|
20240823,153700,48599480,12490,12490,12490,12490,4
|
|
20240823,153600,48599480,12490,12490,12490,12490,0
|
|
20240823,153500,48599480,12490,12490,12490,12490,0
|
|
20240823,153400,48599480,12490,12490,12490,12490,0
|
|
20240823,153300,48599480,12490,12490,12490,12490,0
|
|
20240823,153200,48599480,12490,12490,12490,12490,0
|
|
20240823,153100,48599480,12490,12490,12490,12490,0
|
|
20240823,153000,48599480,12490,12490,12490,12490,4
|
|
20240823,152900,48549520,12420,12420,12420,12420,0
|
|
20240823,152800,48549520,12420,12420,12420,12420,0
|
|
20240823,152700,48549520,12420,12420,12420,12420,0
|
|
20240823,152600,48549520,12420,12420,12420,12420,0
|
|
20240823,152500,48549520,12420,12420,12420,12420,0
|
|
20240823,152400,48549520,12420,12420,12420,12420,0
|
|
20240823,152300,48549520,12420,12420,12420,12420,0
|
|
20240823,152200,48549520,12420,12420,12420,12420,0
|
|
20240823,152100,48549520,12420,12420,12420,12420,0
|
|
20240823,152000,48549520,12420,12420,12420,12420,0
|
|
20240823,151900,48549520,12420,12420,12420,12420,0
|
|
20240823,151800,48549520,12420,12420,12420,12420,0
|
|
20240823,151700,48549520,12420,12420,12420,12420,0
|
|
20240823,151600,48549520,12420,12420,12420,12420,0
|
|
20240823,151500,48549520,12420,12420,12420,12420,0
|
|
20240823,151400,48549520,12420,12420,12420,12420,0
|
|
20240823,151300,48549520,12420,12420,12420,12420,0
|
|
20240823,151200,48549520,12420,12420,12420,12420,4
|
|
20240823,151100,48499840,12420,12420,12420,12420,0
|
|
20240823,151000,48499840,12420,12420,12420,12420,2
|
|
20240823,150900,48475000,12480,12480,12480,12480,0
|
|
20240823,150800,48475000,12480,12480,12480,12480,0
|
|
20240823,150700,48475000,12480,12480,12480,12480,0
|
|
20240823,150600,48475000,12480,12480,12480,12480,0
|
|
20240823,150500,48475000,12480,12480,12480,12480,3
|
|
20240823,150400,48437560,12490,12490,12490,12490,9
|
|
20240823,150300,48325150,12460,12460,12460,12460,1
|
|
20240823,150200,48312690,12430,12430,12430,12430,0
|
|
20240823,150100,48312690,12430,12430,12430,12430,0
|
|
20240823,150000,48312690,12430,12430,12430,12430,0
|
|
20240823,145900,48312690,12430,12430,12430,12430,0
|
|
20240823,145800,48312690,12430,12430,12430,12430,0
|
|
20240823,145700,48312690,12430,12430,12430,12430,0
|
|
20240823,145600,48312690,12430,12430,12430,12430,0
|
|
20240823,145500,48312690,12430,12430,12430,12430,148
|
|
20240823,145400,46473050,12460,12460,12460,12460,0
|
|
20240823,145300,46473050,12460,12460,12460,12460,0
|
|
20240823,145200,46473050,12460,12460,12460,12460,0
|
|
20240823,145100,46473050,12460,12460,12460,12460,21
|
|
20240823,145000,46211390,12460,12460,12460,12460,0
|
|
20240823,144900,46211390,12460,12460,12460,12460,0
|
|
20240823,144800,46211390,12460,12460,12460,12460,0
|
|
20240823,144700,46211390,12460,12460,12460,12460,0
|
|
20240823,144600,46211390,12460,12460,12460,12460,0
|
|
20240823,144500,46211390,12460,12460,12460,12460,0
|
|
20240823,144400,46211390,12460,12460,12460,12460,0
|
|
20240823,144300,46211390,12460,12460,12460,12460,0
|
|
20240823,144200,46211390,12460,12460,12460,12460,0
|
|
20240823,144100,46211390,12460,12460,12460,12460,0
|
|
20240823,144000,46211390,12460,12460,12460,12460,0
|
|
20240823,143900,46211390,12460,12460,12460,12460,0
|
|
20240823,143800,46211390,12460,12460,12460,12460,0
|
|
20240823,143700,46211390,12460,12460,12460,12460,0
|
|
20240823,143600,46211390,12460,12460,12460,12460,0
|
|
20240823,143500,46211390,12460,12460,12460,12460,0
|
|
20240823,143400,46211390,12460,12460,12460,12460,0
|
|
20240823,143300,46211390,12460,12460,12460,12460,0
|
|
20240823,143200,46211390,12460,12460,12460,12460,0
|
|
20240823,143100,46211390,12460,12460,12460,12460,0
|
|
20240823,143000,46211390,12460,12460,12460,12460,0
|
|
20240823,142900,46211390,12460,12460,12460,12460,0
|
|
20240823,142800,46211390,12460,12460,12460,12460,0
|
|
20240823,142700,46211390,12460,12460,12460,12460,0
|
|
20240823,142600,46211390,12460,12460,12460,12460,0
|
|
20240823,142500,46211390,12460,12460,12460,12460,0
|
|
20240823,142400,46211390,12460,12460,12460,12460,0
|
|
20240823,142300,46211390,12460,12460,12460,12460,0
|
|
20240823,142200,46211390,12460,12460,12460,12460,0
|
|
20240823,142100,46211390,12460,12460,12460,12460,0
|
|
20240823,142000,46211390,12460,12460,12460,12460,0
|
|
20240823,141900,46211390,12460,12460,12460,12460,0
|
|
20240823,141800,46211390,12460,12460,12460,12460,0
|
|
20240823,141700,46211390,12460,12460,12460,12460,0
|
|
20240823,141600,46211390,12460,12460,12460,12460,0
|
|
20240823,141500,46211390,12460,12460,12460,12460,0
|
|
20240823,141400,46211390,12460,12460,12460,12460,0
|
|
20240823,141300,46211390,12460,12460,12460,12460,0
|
|
20240823,141200,46211390,12460,12460,12460,12460,0
|
|
20240823,141100,46211390,12460,12460,12460,12460,0
|
|
20240823,141000,46211390,12460,12460,12460,12460,0
|
|
20240823,140900,46211390,12460,12460,12460,12460,0
|
|
20240823,140800,46211390,12460,12460,12460,12460,0
|
|
20240823,140700,46211390,12460,12460,12460,12460,0
|
|
20240823,140600,46211390,12460,12460,12460,12460,0
|
|
20240823,140500,46211390,12460,12460,12460,12460,0
|
|
20240823,140400,46211390,12460,12460,12460,12460,0
|
|
20240823,140300,46211390,12460,12460,12460,12460,0
|
|
20240823,140200,46211390,12460,12460,12460,12460,0
|
|
20240823,140100,46211390,12460,12460,12460,12460,0
|
|
20240823,140000,46211390,12460,12460,12460,12460,0
|
|
20240823,135900,46211390,12460,12460,12460,12460,0
|
|
20240823,135800,46211390,12460,12460,12460,12460,0
|
|
20240823,135700,46211390,12460,12460,12460,12460,0
|
|
20240823,135600,46211390,12460,12460,12460,12460,0
|
|
20240823,135500,46211390,12460,12460,12460,12460,0
|
|
20240823,135400,46211390,12460,12460,12460,12460,0
|
|
20240823,135300,46211390,12460,12460,12460,12460,0
|
|
20240823,135200,46211390,12460,12460,12460,12460,0
|
|
20240823,135100,46211390,12460,12460,12490,12460,15
|
|
20240823,135000,46024250,12450,12460,12480,12450,6
|
|
20240823,134900,45949450,12460,12460,12480,12460,13
|
|
20240823,134800,45787350,12480,12450,12480,12450,11
|
|
20240823,134700,45650280,12490,12490,12490,12490,2
|
|
20240823,134600,45625300,12500,12500,12500,12500,0
|
|
20240823,134500,45625300,12500,12500,12500,12500,3
|
|
20240823,134400,45587800,12500,12500,12500,12500,0
|
|
20240823,134300,45587800,12500,12500,12500,12500,0
|
|
20240823,134200,45587800,12500,12500,12500,12500,5
|
|
20240823,134100,45525300,12450,12450,12450,12450,0
|
|
20240823,134000,45525300,12450,12450,12450,12450,0
|
|
20240823,133900,45525300,12450,12450,12450,12450,0
|
|
20240823,133800,45525300,12450,12450,12450,12450,0
|
|
20240823,133700,45525300,12450,12450,12450,12450,0
|
|
20240823,133600,45525300,12450,12450,12450,12450,0
|
|
20240823,133500,45525300,12450,12450,12450,12450,2
|
|
20240823,133400,45500400,12450,12450,12450,12450,15
|
|
20240823,133300,45313650,12450,12450,12450,12450,11
|
|
20240823,133200,45176700,12450,12450,12450,12450,0
|
|
20240823,133100,45176700,12450,12450,12450,12450,2
|
|
20240823,133000,45151800,12450,12430,12450,12430,12
|
|
20240823,132900,45002420,12430,12470,12470,12430,73
|
|
20240823,132800,44093400,12480,12480,12480,12480,0
|
|
20240823,132700,44093400,12480,12480,12480,12480,0
|
|
20240823,132600,44093400,12480,12480,12480,12480,0
|
|
20240823,132500,44093400,12480,12480,12480,12480,0
|
|
20240823,132400,44093400,12480,12480,12480,12480,0
|
|
20240823,132300,44093400,12480,12480,12480,12480,0
|
|
20240823,132200,44093400,12480,12480,12480,12480,1
|
|
20240823,132100,44080920,12480,12480,12480,12480,2
|
|
20240823,132000,44055960,12500,12500,12500,12500,3
|
|
20240823,131900,44018460,12440,12440,12440,12440,0
|
|
20240823,131800,44018460,12440,12440,12440,12440,0
|
|
20240823,131700,44018460,12440,12440,12440,12440,0
|
|
20240823,131600,44018460,12440,12440,12440,12440,0
|
|
20240823,131500,44018460,12440,12440,12440,12440,0
|
|
20240823,131400,44018460,12440,12440,12440,12440,0
|
|
20240823,131300,44018460,12440,12430,12440,12430,404
|
|
20240823,131200,38995100,12430,12430,12430,12430,0
|
|
20240823,131100,38995100,12430,12430,12430,12430,12
|
|
20240823,131000,38845940,12430,12430,12430,12430,0
|
|
20240823,130900,38845940,12430,12430,12430,12430,0
|
|
20240823,130800,38845940,12430,12430,12430,12430,0
|
|
20240823,130700,38845940,12430,12430,12430,12430,0
|
|
20240823,130600,38845940,12430,12430,12430,12430,0
|
|
20240823,130500,38845940,12430,12430,12430,12430,0
|
|
20240823,130400,38845940,12430,12430,12430,12430,0
|
|
20240823,130300,38845940,12430,12430,12430,12430,0
|
|
20240823,130200,38845940,12430,12430,12430,12430,0
|
|
20240823,130100,38845940,12430,12430,12430,12430,0
|
|
20240823,130000,38845940,12430,12430,12430,12430,1
|
|
20240823,125900,38833510,12420,12420,12420,12420,0
|
|
20240823,125800,38833510,12420,12420,12420,12420,0
|
|
20240823,125700,38833510,12420,12420,12420,12420,0
|
|
20240823,125600,38833510,12420,12420,12420,12420,0
|
|
20240823,125500,38833510,12420,12420,12420,12420,0
|
|
20240823,125400,38833510,12420,12420,12420,12420,1
|
|
20240823,125300,38821090,12420,12420,12420,12420,0
|
|
20240823,125200,38821090,12420,12420,12420,12420,0
|
|
20240823,125100,38821090,12420,12420,12420,12420,0
|
|
20240823,125000,38821090,12420,12420,12420,12420,0
|
|
20240823,124900,38821090,12420,12420,12420,12420,0
|
|
20240823,124800,38821090,12420,12420,12420,12420,0
|
|
20240823,124700,38821090,12420,12420,12420,12420,0
|
|
20240823,124600,38821090,12420,12420,12420,12420,30
|
|
20240823,124500,38448490,12420,12420,12420,12420,0
|
|
20240823,124400,38448490,12420,12420,12420,12420,0
|
|
20240823,124300,38448490,12420,12420,12420,12420,0
|
|
20240823,124200,38448490,12420,12420,12420,12420,0
|
|
20240823,124100,38448490,12420,12420,12420,12420,0
|
|
20240823,124000,38448490,12420,12420,12420,12420,0
|
|
20240823,123900,38448490,12420,12420,12420,12420,0
|
|
20240823,123800,38448490,12420,12420,12420,12420,0
|
|
20240823,123700,38448490,12420,12420,12420,12420,0
|
|
20240823,123600,38448490,12420,12420,12420,12420,0
|
|
20240823,123500,38448490,12420,12420,12420,12420,0
|
|
20240823,123400,38448490,12420,12420,12420,12420,0
|
|
20240823,123300,38448490,12420,12420,12420,12420,0
|
|
20240823,123200,38448490,12420,12420,12420,12420,0
|
|
20240823,123100,38448490,12420,12420,12420,12420,0
|
|
20240823,123000,38448490,12420,12420,12420,12420,0
|
|
20240823,122900,38448490,12420,12420,12420,12420,0
|
|
20240823,122800,38448490,12420,12420,12420,12420,0
|
|
20240823,122700,38448490,12420,12420,12420,12420,0
|
|
20240823,122600,38448490,12420,12420,12420,12420,0
|
|
20240823,122500,38448490,12420,12420,12420,12420,0
|
|
20240823,122400,38448490,12420,12420,12420,12420,0
|
|
20240823,122300,38448490,12420,12420,12420,12420,0
|
|
20240823,122200,38448490,12420,12420,12420,12420,0
|
|
20240823,122100,38448490,12420,12420,12420,12420,0
|
|
20240823,122000,38448490,12420,12420,12420,12420,0
|
|
20240823,121900,38448490,12420,12420,12420,12420,0
|
|
20240823,121800,38448490,12420,12420,12420,12420,0
|
|
20240823,121700,38448490,12420,12420,12420,12420,0
|
|
20240823,121600,38448490,12420,12420,12420,12420,0
|
|
20240823,121500,38448490,12420,12420,12420,12420,0
|
|
20240823,121400,38448490,12420,12420,12420,12420,0
|
|
20240823,121300,38448490,12420,12420,12420,12420,0
|
|
20240823,121200,38448490,12420,12420,12420,12420,0
|
|
20240823,121100,38448490,12420,12420,12420,12420,0
|
|
20240823,121000,38448490,12420,12420,12420,12420,0
|
|
20240823,120900,38448490,12420,12420,12420,12420,0
|
|
20240823,120800,38448490,12420,12420,12420,12420,0
|
|
20240823,120700,38448490,12420,12420,12420,12420,0
|
|
20240823,120600,38448490,12420,12420,12420,12420,0
|
|
20240823,120500,38448490,12420,12420,12420,12420,0
|
|
20240823,120400,38448490,12420,12420,12420,12420,0
|
|
20240823,120300,38448490,12420,12420,12420,12420,0
|
|
20240823,120200,38448490,12420,12420,12420,12420,0
|
|
20240823,120100,38448490,12420,12420,12420,12420,0
|
|
20240823,120000,38448490,12420,12420,12420,12420,0
|
|
20240823,115900,38448490,12420,12420,12420,12420,0
|
|
20240823,115800,38448490,12420,12420,12420,12420,0
|
|
20240823,115700,38448490,12420,12420,12420,12420,0
|
|
20240823,115600,38448490,12420,12420,12420,12420,0
|
|
20240823,115500,38448490,12420,12420,12420,12420,0
|
|
20240823,115400,38448490,12420,12420,12420,12420,0
|
|
20240823,115300,38448490,12420,12420,12420,12420,0
|
|
20240823,115200,38448490,12420,12420,12420,12420,0
|
|
20240823,115100,38448490,12420,12420,12420,12420,0
|
|
20240823,115000,38448490,12420,12420,12420,12420,0
|
|
20240823,114900,38448490,12420,12420,12420,12420,0
|
|
20240823,114800,38448490,12420,12420,12420,12420,0
|
|
20240823,114700,38448490,12420,12420,12420,12420,0
|
|
20240823,114600,38448490,12420,12420,12420,12420,0
|
|
20240823,114500,38448490,12420,12420,12420,12420,0
|
|
20240823,114400,38448490,12420,12420,12420,12420,0
|
|
20240823,114300,38448490,12420,12420,12420,12420,0
|
|
20240823,114200,38448490,12420,12420,12420,12420,0
|
|
20240823,114100,38448490,12420,12420,12420,12420,3
|
|
20240823,114000,38411230,12420,12420,12420,12420,0
|
|
20240823,113900,38411230,12420,12420,12420,12420,0
|
|
20240823,113800,38411230,12420,12420,12420,12420,0
|
|
20240823,113700,38411230,12420,12420,12420,12420,0
|
|
20240823,113600,38411230,12420,12420,12420,12420,0
|
|
20240823,113500,38411230,12420,12420,12420,12420,0
|
|
20240823,113400,38411230,12420,12420,12420,12420,0
|
|
20240823,113300,38411230,12420,12420,12420,12420,0
|
|
20240823,113200,38411230,12420,12420,12420,12420,0
|
|
20240823,113100,38411230,12420,12420,12420,12420,0
|
|
20240823,113000,38411230,12420,12420,12420,12420,5
|
|
20240823,112900,38349130,12430,12430,12430,12430,0
|
|
20240823,112800,38349130,12430,12430,12430,12430,0
|
|
20240823,112700,38349130,12430,12430,12430,12430,0
|
|
20240823,112600,38349130,12430,12430,12430,12430,0
|
|
20240823,112500,38349130,12430,12430,12430,12430,0
|
|
20240823,112400,38349130,12430,12430,12430,12430,0
|
|
20240823,112300,38349130,12430,12430,12430,12430,0
|
|
20240823,112200,38349130,12430,12430,12430,12430,0
|
|
20240823,112100,38349130,12430,12430,12430,12430,0
|
|
20240823,112000,38349130,12430,12430,12430,12430,0
|
|
20240823,111900,38349130,12430,12430,12430,12430,0
|
|
20240823,111800,38349130,12430,12430,12430,12430,0
|
|
20240823,111700,38349130,12430,12430,12430,12430,0
|
|
20240823,111600,38349130,12430,12430,12430,12430,0
|
|
20240823,111500,38349130,12430,12430,12430,12430,0
|
|
20240823,111400,38349130,12430,12430,12430,12430,0
|
|
20240823,111300,38349130,12430,12430,12430,12430,0
|
|
20240823,111200,38349130,12430,12410,12430,12410,5
|
|
20240823,111100,38287040,12420,12420,12420,12420,0
|
|
20240823,111000,38287040,12420,12420,12420,12420,0
|
|
20240823,110900,38287040,12420,12420,12420,12420,3
|
|
20240823,110800,38249780,12380,12380,12380,12380,0
|
|
20240823,110700,38249780,12380,12380,12380,12380,0
|
|
20240823,110600,38249780,12380,12380,12380,12380,0
|
|
20240823,110500,38249780,12380,12380,12380,12380,0
|
|
20240823,110400,38249780,12380,12420,12420,12380,4
|
|
20240823,110300,38200180,12380,12380,12380,12380,0
|
|
20240823,110200,38200180,12380,12380,12380,12380,0
|
|
20240823,110100,38200180,12380,12420,12420,12380,4
|
|
20240823,110000,38150580,12380,12420,12420,12380,6
|
|
20240823,105900,38076220,12390,12420,12420,12390,10
|
|
20240823,105800,37952170,12390,12420,12420,12390,12
|
|
20240823,105700,37803310,12380,12380,12380,12380,0
|
|
20240823,105600,37803310,12380,12380,12380,12380,0
|
|
20240823,105500,37803310,12380,12380,12380,12380,1
|
|
20240823,105400,37790930,12420,12420,12420,12420,1
|
|
20240823,105300,37778510,12430,12430,12430,12430,0
|
|
20240823,105200,37778510,12430,12430,12430,12380,20
|
|
20240823,105100,37530030,12430,12430,12430,12430,0
|
|
20240823,105000,37530030,12430,12430,12430,12430,0
|
|
20240823,104900,37530030,12430,12380,12430,12380,120
|
|
20240823,104800,36039560,12400,12390,12400,12390,16
|
|
20240823,104700,35841310,12390,12380,12390,12380,2
|
|
20240823,104600,35816540,12380,12380,12380,12380,0
|
|
20240823,104500,35816540,12380,12390,12390,12380,2
|
|
20240823,104400,35791770,12400,12400,12400,12400,0
|
|
20240823,104300,35791770,12400,12400,12400,12400,0
|
|
20240823,104200,35791770,12400,12400,12400,12400,0
|
|
20240823,104100,35791770,12400,12400,12400,12400,0
|
|
20240823,104000,35791770,12400,12400,12400,12400,0
|
|
20240823,103900,35791770,12400,12400,12400,12400,0
|
|
20240823,103800,35791770,12400,12400,12400,12400,0
|
|
20240823,103700,35791770,12400,12400,12400,12400,5
|
|
20240823,103600,35729770,12400,12400,12400,12400,0
|
|
20240823,103500,35729770,12400,12400,12400,12400,1
|
|
20240823,103400,35717370,12400,12400,12400,12400,0
|
|
20240823,103300,35717370,12400,12400,12400,12400,0
|
|
20240823,103200,35717370,12400,12400,12400,12400,0
|
|
20240823,103100,35717370,12400,12400,12400,12400,0
|
|
20240823,103000,35717370,12400,12400,12400,12400,0
|
|
20240823,102900,35717370,12400,12390,12400,12390,1003
|
|
20240823,102800,23280190,12380,12370,12380,12370,367
|
|
20240823,102700,18738500,12370,12370,12370,12370,0
|
|
20240823,102600,18738500,12370,12370,12370,12370,0
|
|
20240823,102500,18738500,12370,12370,12370,12370,0
|
|
20240823,102400,18738500,12370,12370,12370,12370,0
|
|
20240823,102300,18738500,12370,12370,12370,12370,1
|
|
20240823,102200,18726130,12370,12370,12370,12370,0
|
|
20240823,102100,18726130,12370,12370,12370,12370,0
|
|
20240823,102000,18726130,12370,12370,12370,12370,0
|
|
20240823,101900,18726130,12370,12380,12380,12370,821
|
|
20240823,101800,8562160,12380,12380,12380,12380,0
|
|
20240823,101700,8562160,12380,12380,12380,12380,0
|
|
20240823,101600,8562160,12380,12380,12380,12380,1
|
|
20240823,101500,8549780,12400,12400,12400,12400,0
|
|
20240823,101400,8549780,12400,12400,12400,12400,17
|
|
20240823,101300,8338980,12400,12400,12400,12400,0
|
|
20240823,101200,8338980,12400,12400,12400,12400,0
|
|
20240823,101100,8338980,12400,12400,12400,12400,0
|
|
20240823,101000,8338980,12400,12400,12400,12400,0
|
|
20240823,100900,8338980,12400,12400,12400,12400,0
|
|
20240823,100800,8338980,12400,12400,12400,12400,5
|
|
20240823,100700,8276980,12420,12420,12420,12420,0
|
|
20240823,100600,8276980,12420,12420,12420,12420,1
|
|
20240823,100500,8264560,12430,12430,12430,12430,0
|
|
20240823,100400,8264560,12430,12430,12430,12430,0
|
|
20240823,100300,8264560,12430,12430,12430,12430,0
|
|
20240823,100200,8264560,12430,12430,12430,12430,0
|
|
20240823,100100,8264560,12430,12430,12430,12430,0
|
|
20240823,100000,8264560,12430,12420,12430,12420,4
|
|
20240823,095900,8214850,12400,12400,12400,12400,0
|
|
20240823,095800,8214850,12400,12400,12400,12400,0
|
|
20240823,095700,8214850,12400,12400,12400,12400,0
|
|
20240823,095600,8214850,12400,12400,12400,12400,0
|
|
20240823,095500,8214850,12400,12410,12410,12400,100
|
|
20240823,095400,6974390,12430,12430,12430,12430,0
|
|
20240823,095300,6974390,12430,12430,12430,12430,0
|
|
20240823,095200,6974390,12430,12430,12430,12430,0
|
|
20240823,095100,6974390,12430,12430,12430,12430,1
|
|
20240823,095000,6961960,12440,12440,12440,12440,0
|
|
20240823,094900,6961960,12440,12440,12440,12440,0
|
|
20240823,094800,6961960,12440,12440,12440,12440,0
|
|
20240823,094700,6961960,12440,12440,12440,12440,0
|
|
20240823,094600,6961960,12440,12440,12440,12440,0
|
|
20240823,094500,6961960,12440,12440,12440,12440,0
|
|
20240823,094400,6961960,12440,12440,12440,12440,0
|
|
20240823,094300,6961960,12440,12440,12440,12440,0
|
|
20240823,094200,6961960,12440,12440,12440,12440,0
|
|
20240823,094100,6961960,12440,12440,12440,12440,0
|
|
20240823,094000,6961960,12440,12440,12440,12440,0
|
|
20240823,093900,6961960,12440,12420,12440,12420,3
|
|
20240823,093800,6924660,12420,12420,12420,12420,0
|
|
20240823,093700,6924660,12420,12420,12420,12420,0
|
|
20240823,093600,6924660,12420,12420,12440,12420,4
|
|
20240823,093500,6874940,12380,12380,12380,12380,0
|
|
20240823,093400,6874940,12380,12380,12380,12380,0
|
|
20240823,093300,6874940,12380,12380,12380,12380,0
|
|
20240823,093200,6874940,12380,12380,12380,12380,0
|
|
20240823,093100,6874940,12380,12380,12380,12380,0
|
|
20240823,093000,6874940,12380,12380,12380,12380,0
|
|
20240823,092900,6874940,12380,12380,12380,12380,0
|
|
20240823,092800,6874940,12380,12380,12380,12380,0
|
|
20240823,092700,6874940,12380,12380,12380,12380,0
|
|
20240823,092600,6874940,12380,12380,12380,12380,0
|
|
20240823,092500,6874940,12380,12380,12380,12380,0
|
|
20240823,092400,6874940,12380,12380,12380,12380,0
|
|
20240823,092300,6874940,12380,12380,12380,12380,0
|
|
20240823,092200,6874940,12380,12400,12400,12380,65
|
|
20240823,092100,6069250,12400,12400,12400,12400,0
|
|
20240823,092000,6069250,12400,12410,12410,12400,52
|
|
20240823,091900,5424440,12420,12420,12420,12420,0
|
|
20240823,091800,5424440,12420,12420,12420,12420,0
|
|
20240823,091700,5424440,12420,12430,12430,12420,2
|
|
20240823,091600,5399590,12440,12440,12440,12440,0
|
|
20240823,091500,5399590,12440,12440,12440,12440,12
|
|
20240823,091400,5250310,12450,12470,12470,12450,15
|
|
20240823,091300,5063540,12450,12450,12450,12450,0
|
|
20240823,091200,5063540,12450,12450,12450,12450,0
|
|
20240823,091100,5063540,12450,12450,12450,12450,0
|
|
20240823,091000,5063540,12450,12450,12450,12450,40
|
|
20240823,090900,4565540,12450,12460,12460,12450,161
|
|
20240823,090800,2559940,12460,12460,12460,12460,0
|
|
20240823,090700,2559940,12460,12460,12460,12460,0
|
|
20240823,090600,2559940,12460,12460,12460,12460,0
|
|
20240823,090500,2559940,12460,12460,12460,12460,40
|
|
20240823,090400,2061540,12460,12460,12460,12460,35
|
|
20240823,090300,1625440,12460,12460,12460,12460,36
|
|
20240823,090200,1176880,12520,12520,12520,12520,0
|
|
20240823,090100,1176880,12520,12520,12520,12520,0
|
|
20240823,090000,1176880,12520,12520,12520,12520,94
|