631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192800,195352760,9420,9420,9420,9420,320
|
|
20240821,192700,195352760,9420,9420,9420,9420,0
|
|
20240821,192600,195352760,9420,9420,9420,9420,0
|
|
20240821,192500,195352760,9420,9420,9420,9420,0
|
|
20240821,192400,195352760,9420,9420,9420,9420,0
|
|
20240821,192300,195352760,9420,9420,9420,9420,0
|
|
20240821,192200,195352760,9420,9420,9420,9420,0
|
|
20240821,192100,195352760,9420,9420,9420,9420,0
|
|
20240821,192000,195352760,9420,9420,9420,9420,0
|
|
20240821,191900,195352760,9420,9420,9420,9420,0
|
|
20240821,191800,195352760,9420,9420,9420,9420,0
|
|
20240821,191700,195352760,9420,9420,9420,9420,0
|
|
20240821,191600,195352760,9420,9420,9420,9420,0
|
|
20240821,191500,195352760,9420,9420,9420,9420,0
|
|
20240821,191400,195352760,9420,9420,9420,9420,0
|
|
20240821,191300,195352760,9420,9420,9420,9420,0
|
|
20240821,191200,195352760,9420,9420,9420,9420,0
|
|
20240821,191100,195352760,9420,9420,9420,9420,0
|
|
20240821,191000,195352760,9420,9420,9420,9420,0
|
|
20240821,190900,195352760,9420,9420,9420,9420,0
|
|
20240821,190800,195352760,9420,9420,9420,9420,0
|
|
20240821,190700,195352760,9420,9420,9420,9420,0
|
|
20240821,190600,195352760,9420,9420,9420,9420,0
|
|
20240821,190500,195352760,9420,9420,9420,9420,0
|
|
20240821,190400,195352760,9420,9420,9420,9420,0
|
|
20240821,190300,195352760,9420,9420,9420,9420,0
|
|
20240821,190200,195352760,9420,9420,9420,9420,0
|
|
20240821,190100,195352760,9420,9420,9420,9420,0
|
|
20240821,190000,195352760,9420,9420,9420,9420,0
|
|
20240821,185900,195352760,9420,9420,9420,9420,0
|
|
20240821,185800,195352760,9420,9420,9420,9420,320
|
|
20240821,185700,195352760,9420,9420,9420,9420,0
|
|
20240821,185600,195352760,9420,9420,9420,9420,0
|
|
20240821,185500,195352760,9420,9420,9420,9420,0
|
|
20240821,185400,195352760,9420,9420,9420,9420,0
|
|
20240821,185300,195352760,9420,9420,9420,9420,0
|
|
20240821,185200,195352760,9420,9420,9420,9420,0
|
|
20240821,185100,195352760,9420,9420,9420,9420,0
|
|
20240821,185000,195352760,9420,9420,9420,9420,0
|
|
20240821,184900,195352760,9420,9420,9420,9420,0
|
|
20240821,184800,195352760,9420,9420,9420,9420,0
|
|
20240821,184700,195352760,9420,9420,9420,9420,0
|
|
20240821,184600,195352760,9420,9420,9420,9420,0
|
|
20240821,184500,195352760,9420,9420,9420,9420,0
|
|
20240821,184400,195352760,9420,9420,9420,9420,0
|
|
20240821,184300,195352760,9420,9420,9420,9420,0
|
|
20240821,184200,195352760,9420,9420,9420,9420,0
|
|
20240821,184100,195352760,9420,9420,9420,9420,0
|
|
20240821,184000,195352760,9420,9420,9420,9420,0
|
|
20240821,183900,195352760,9420,9420,9420,9420,0
|
|
20240821,183800,195352760,9420,9420,9420,9420,0
|
|
20240821,183700,195352760,9420,9420,9420,9420,0
|
|
20240821,183600,195352760,9420,9420,9420,9420,0
|
|
20240821,183500,195352760,9420,9420,9420,9420,0
|
|
20240821,183400,195352760,9420,9420,9420,9420,0
|
|
20240821,183300,195352760,9420,9420,9420,9420,0
|
|
20240821,183200,195352760,9420,9420,9420,9420,0
|
|
20240821,183100,195352760,9420,9420,9420,9420,0
|
|
20240821,183000,195352760,9420,9420,9420,9420,0
|
|
20240821,182900,195352760,9420,9420,9420,9420,0
|
|
20240821,182800,195352760,9420,9420,9420,9420,320
|
|
20240821,182700,195352760,9420,9420,9420,9420,0
|
|
20240821,182600,195352760,9420,9420,9420,9420,0
|
|
20240821,182500,195352760,9420,9420,9420,9420,0
|
|
20240821,182400,195352760,9420,9420,9420,9420,0
|
|
20240821,182300,195352760,9420,9420,9420,9420,0
|
|
20240821,182200,195352760,9420,9420,9420,9420,0
|
|
20240821,182100,195352760,9420,9420,9420,9420,0
|
|
20240821,182000,195352760,9420,9420,9420,9420,0
|
|
20240821,181900,195352760,9420,9420,9420,9420,0
|
|
20240821,181800,195352760,9420,9420,9420,9420,0
|
|
20240821,181700,195352760,9420,9420,9420,9420,0
|
|
20240821,181600,195352760,9420,9420,9420,9420,0
|
|
20240821,181500,195352760,9420,9420,9420,9420,0
|
|
20240821,181400,195352760,9420,9420,9420,9420,0
|
|
20240821,181300,195352760,9420,9420,9420,9420,0
|
|
20240821,181200,195352760,9420,9420,9420,9420,0
|
|
20240821,181100,195352760,9420,9420,9420,9420,0
|
|
20240821,181000,195352760,9420,9420,9420,9420,0
|
|
20240821,180900,195352760,9420,9420,9420,9420,0
|
|
20240821,180800,195352760,9420,9420,9420,9420,0
|
|
20240821,180700,195352760,9420,9420,9420,9420,0
|
|
20240821,180600,195352760,9420,9420,9420,9420,0
|
|
20240821,180500,195352760,9420,9420,9420,9420,0
|
|
20240821,180400,195352760,9420,9420,9420,9420,0
|
|
20240821,180300,195352760,9420,9420,9420,9420,0
|
|
20240821,180200,195352760,9420,9420,9420,9420,0
|
|
20240821,180100,195352760,9420,9420,9420,9420,0
|
|
20240821,180000,195352760,9420,9420,9420,9420,0
|
|
20240821,175900,195352760,9420,9420,9420,9420,0
|
|
20240821,175800,195352760,9420,9420,9420,9420,320
|
|
20240821,175700,195352760,9420,9420,9420,9420,0
|
|
20240821,175600,195352760,9420,9420,9420,9420,0
|
|
20240821,175500,195352760,9420,9420,9420,9420,0
|
|
20240821,175400,195352760,9420,9420,9420,9420,0
|
|
20240821,175300,195352760,9420,9420,9420,9420,0
|
|
20240821,175200,195352760,9420,9420,9420,9420,0
|
|
20240821,175100,195352760,9420,9420,9420,9420,0
|
|
20240821,175000,195352760,9420,9420,9420,9420,0
|
|
20240821,174900,195352760,9420,9420,9420,9420,0
|
|
20240821,174800,195352760,9420,9420,9420,9420,0
|
|
20240821,174700,195352760,9420,9420,9420,9420,0
|
|
20240821,174600,195352760,9420,9420,9420,9420,0
|
|
20240821,174500,195352760,9420,9420,9420,9420,0
|
|
20240821,174400,195352760,9420,9420,9420,9420,0
|
|
20240821,174300,195352760,9420,9420,9420,9420,0
|
|
20240821,174200,195352760,9420,9420,9420,9420,0
|
|
20240821,174100,195352760,9420,9420,9420,9420,0
|
|
20240821,174000,195352760,9420,9420,9420,9420,0
|
|
20240821,173900,195352760,9420,9420,9420,9420,0
|
|
20240821,173800,195352760,9420,9420,9420,9420,0
|
|
20240821,173700,195352760,9420,9420,9420,9420,0
|
|
20240821,173600,195352760,9420,9420,9420,9420,0
|
|
20240821,173500,195352760,9420,9420,9420,9420,0
|
|
20240821,173400,195352760,9420,9420,9420,9420,0
|
|
20240821,173300,195352760,9420,9420,9420,9420,0
|
|
20240821,173200,195352760,9420,9420,9420,9420,0
|
|
20240821,173100,195352760,9420,9420,9420,9420,0
|
|
20240821,173000,195352760,9420,9420,9420,9420,0
|
|
20240821,172900,195352760,9420,9420,9420,9420,0
|
|
20240821,172800,195352760,9420,9420,9420,9420,320
|
|
20240821,172700,195352760,9420,9420,9420,9420,0
|
|
20240821,172600,195352760,9420,9420,9420,9420,0
|
|
20240821,172500,195352760,9420,9420,9420,9420,0
|
|
20240821,172400,195352760,9420,9420,9420,9420,0
|
|
20240821,172300,195352760,9420,9420,9420,9420,0
|
|
20240821,172200,195352760,9420,9420,9420,9420,0
|
|
20240821,172100,195352760,9420,9420,9420,9420,0
|
|
20240821,172000,195352760,9420,9420,9420,9420,0
|
|
20240821,171900,195352760,9420,9420,9420,9420,0
|
|
20240821,171800,195352760,9420,9420,9420,9420,0
|
|
20240821,171700,195352760,9420,9420,9420,9420,0
|
|
20240821,171600,195352760,9420,9420,9420,9420,0
|
|
20240821,171500,195352760,9420,9420,9420,9420,0
|
|
20240821,171400,195352760,9420,9420,9420,9420,0
|
|
20240821,171300,195352760,9420,9420,9420,9420,0
|
|
20240821,171200,195352760,9420,9420,9420,9420,0
|
|
20240821,171100,195352760,9420,9420,9420,9420,0
|
|
20240821,171000,195352760,9420,9420,9420,9420,0
|
|
20240821,170900,195352760,9420,9420,9420,9420,0
|
|
20240821,170800,195352760,9420,9420,9420,9420,0
|
|
20240821,170700,195352760,9420,9420,9420,9420,0
|
|
20240821,170600,195352760,9420,9420,9420,9420,0
|
|
20240821,170500,195352760,9420,9420,9420,9420,0
|
|
20240821,170400,195352760,9420,9420,9420,9420,0
|
|
20240821,170300,195352760,9420,9420,9420,9420,0
|
|
20240821,170200,195352760,9420,9420,9420,9420,0
|
|
20240821,170100,195352760,9420,9420,9420,9420,0
|
|
20240821,170000,195352760,9420,9420,9420,9420,0
|
|
20240821,165900,195352760,9420,9420,9420,9420,0
|
|
20240821,165800,195352760,9420,9420,9420,9420,320
|
|
20240821,165700,195352760,9420,9420,9420,9420,0
|
|
20240821,165600,195352760,9420,9420,9420,9420,0
|
|
20240821,165500,195352760,9420,9420,9420,9420,0
|
|
20240821,165400,195352760,9420,9420,9420,9420,0
|
|
20240821,165300,195352760,9420,9420,9420,9420,0
|
|
20240821,165200,195352760,9420,9420,9420,9420,0
|
|
20240821,165100,195352760,9420,9420,9420,9420,0
|
|
20240821,165000,195352760,9420,9420,9420,9420,0
|
|
20240821,164900,195352760,9420,9420,9420,9420,0
|
|
20240821,164800,195352760,9420,9420,9420,9420,0
|
|
20240821,164700,195352760,9420,9420,9420,9420,0
|
|
20240821,164600,195352760,9420,9420,9420,9420,0
|
|
20240821,164500,195352760,9420,9420,9420,9420,0
|
|
20240821,164400,195352760,9420,9420,9420,9420,0
|
|
20240821,164300,195352760,9420,9420,9420,9420,0
|
|
20240821,164200,195352760,9420,9420,9420,9420,0
|
|
20240821,164100,195352760,9420,9420,9420,9420,0
|
|
20240821,164000,195352760,9420,9420,9420,9420,0
|
|
20240821,163900,195352760,9420,9420,9420,9420,0
|
|
20240821,163800,195352760,9420,9420,9420,9420,0
|
|
20240821,163700,195352760,9420,9420,9420,9420,0
|
|
20240821,163600,195352760,9420,9420,9420,9420,0
|
|
20240821,163500,195352760,9420,9420,9420,9420,0
|
|
20240821,163400,195352760,9420,9420,9420,9420,0
|
|
20240821,163300,195352760,9420,9420,9420,9420,0
|
|
20240821,163200,195352760,9420,9420,9420,9420,0
|
|
20240821,163100,195352760,9420,9420,9420,9420,0
|
|
20240821,163000,195352760,9420,9420,9420,9420,0
|
|
20240821,162900,195352760,9420,9420,9420,9420,0
|
|
20240821,162800,195352760,9420,9420,9420,9420,320
|
|
20240821,162700,195352760,9420,9420,9420,9420,0
|
|
20240821,162600,195352760,9420,9420,9420,9420,0
|
|
20240821,162500,195352760,9420,9420,9420,9420,0
|
|
20240821,162400,195352760,9420,9420,9420,9420,0
|
|
20240821,162300,195352760,9420,9420,9420,9420,0
|
|
20240821,162200,195352760,9420,9420,9420,9420,0
|
|
20240821,162100,195352760,9420,9420,9420,9420,0
|
|
20240821,162000,195352760,9420,9420,9420,9420,0
|
|
20240821,161900,195352760,9420,9420,9420,9420,0
|
|
20240821,161800,195352760,9420,9420,9420,9420,0
|
|
20240821,161700,195352760,9420,9420,9420,9420,0
|
|
20240821,161600,195352760,9420,9420,9420,9420,0
|
|
20240821,161500,195352760,9420,9420,9420,9420,0
|
|
20240821,161400,195352760,9420,9420,9420,9420,0
|
|
20240821,161300,195352760,9420,9420,9420,9420,0
|
|
20240821,161200,195352760,9420,9420,9420,9420,0
|
|
20240821,161100,195352760,9420,9420,9420,9420,0
|
|
20240821,161000,195352760,9420,9420,9420,9420,0
|
|
20240821,160900,195352760,9420,9420,9420,9420,0
|
|
20240821,160800,195352760,9420,9420,9420,9420,0
|
|
20240821,160700,195352760,9420,9420,9420,9420,0
|
|
20240821,160600,195352760,9420,9420,9420,9420,0
|
|
20240821,160500,195352760,9420,9420,9420,9420,0
|
|
20240821,160400,195352760,9420,9420,9420,9420,0
|
|
20240821,160300,195352760,9420,9420,9420,9420,0
|
|
20240821,160200,195352760,9420,9420,9420,9420,0
|
|
20240821,160100,195352760,9420,9420,9420,9420,0
|
|
20240821,160000,195352760,9420,9420,9420,9420,0
|
|
20240821,155900,195352760,9420,9420,9420,9420,0
|
|
20240821,155800,195352760,9420,9420,9420,9420,320
|
|
20240821,155700,195352760,9420,9420,9420,9420,0
|
|
20240821,155600,195352760,9420,9420,9420,9420,0
|
|
20240821,155500,195352760,9420,9420,9420,9420,0
|
|
20240821,155400,195352760,9420,9420,9420,9420,0
|
|
20240821,155300,195352760,9420,9420,9420,9420,0
|
|
20240821,155200,195352760,9420,9420,9420,9420,0
|
|
20240821,155100,195352760,9420,9420,9420,9420,0
|
|
20240821,155000,195352760,9420,9420,9420,9420,0
|
|
20240821,154900,195352760,9420,9420,9420,9420,0
|
|
20240821,154800,195352760,9420,9420,9420,9420,0
|
|
20240821,154700,195352760,9420,9420,9420,9420,0
|
|
20240821,154600,195352760,9420,9420,9420,9420,0
|
|
20240821,154500,195352760,9420,9420,9420,9420,0
|
|
20240821,154400,195352760,9420,9420,9420,9420,0
|
|
20240821,154300,195352760,9420,9420,9420,9420,0
|
|
20240821,154200,195352760,9420,9420,9420,9420,0
|
|
20240821,154100,195352760,9420,9420,9420,9420,0
|
|
20240821,154000,195352760,9420,9420,9420,9420,0
|
|
20240821,153900,195352760,9420,9420,9420,9420,0
|
|
20240821,153800,195352760,9420,9420,9420,9420,0
|
|
20240821,153700,195352760,9420,9420,9420,9420,0
|
|
20240821,153600,195352760,9420,9420,9420,9420,0
|
|
20240821,153500,195352760,9420,9420,9420,9420,0
|
|
20240821,153400,195352760,9420,9420,9420,9420,0
|
|
20240821,153300,195352760,9420,9420,9420,9420,0
|
|
20240821,153200,195352760,9420,9420,9420,9420,0
|
|
20240821,153100,195352760,9420,9420,9420,9420,0
|
|
20240821,153000,195352760,9420,9420,9420,9420,320
|
|
20240821,152900,192338360,9420,9420,9420,9420,0
|
|
20240821,152800,192338360,9420,9420,9420,9420,0
|
|
20240821,152700,192338360,9420,9420,9420,9420,0
|
|
20240821,152600,192338360,9420,9420,9420,9420,0
|
|
20240821,152500,192338360,9420,9420,9420,9420,0
|
|
20240821,152400,192338360,9420,9420,9420,9420,0
|
|
20240821,152300,192338360,9420,9420,9420,9420,0
|
|
20240821,152200,192338360,9420,9420,9420,9420,0
|
|
20240821,152100,192338360,9420,9420,9420,9420,0
|
|
20240821,152000,192338360,9420,9420,9420,9420,0
|
|
20240821,151900,192338360,9420,9420,9420,9420,2
|
|
20240821,151800,192319520,9380,9380,9380,9380,3
|
|
20240821,151700,192291380,9380,9380,9380,9380,0
|
|
20240821,151600,192291380,9380,9380,9380,9380,0
|
|
20240821,151500,192291380,9380,9380,9380,9380,18
|
|
20240821,151400,192122540,9380,9380,9380,9380,0
|
|
20240821,151300,192122540,9380,9380,9380,9380,0
|
|
20240821,151200,192122540,9380,9380,9380,9380,0
|
|
20240821,151100,192122540,9380,9390,9390,9380,85
|
|
20240821,151000,191324780,9390,9390,9390,9390,250
|
|
20240821,150900,188977280,9410,9410,9410,9410,2
|
|
20240821,150800,188958460,9390,9390,9390,9390,0
|
|
20240821,150700,188958460,9390,9390,9390,9390,0
|
|
20240821,150600,188958460,9390,9390,9390,9390,0
|
|
20240821,150500,188958460,9390,9390,9390,9390,0
|
|
20240821,150400,188958460,9390,9390,9390,9390,0
|
|
20240821,150300,188958460,9390,9390,9390,9390,0
|
|
20240821,150200,188958460,9390,9390,9390,9390,0
|
|
20240821,150100,188958460,9390,9390,9390,9390,0
|
|
20240821,150000,188958460,9390,9390,9390,9390,0
|
|
20240821,145900,188958460,9390,9390,9390,9390,200
|
|
20240821,145800,187080460,9390,9390,9390,9390,0
|
|
20240821,145700,187080460,9390,9390,9390,9390,95
|
|
20240821,145600,186188410,9390,9390,9390,9390,0
|
|
20240821,145500,186188410,9390,9400,9400,9390,42
|
|
20240821,145400,185793860,9410,9410,9410,9410,12
|
|
20240821,145300,185680940,9400,9400,9400,9400,0
|
|
20240821,145200,185680940,9400,9400,9400,9400,0
|
|
20240821,145100,185680940,9400,9400,9400,9400,0
|
|
20240821,145000,185680940,9400,9400,9400,9400,0
|
|
20240821,144900,185680940,9400,9400,9400,9400,79
|
|
20240821,144800,184938340,9400,9400,9400,9400,1
|
|
20240821,144700,184928940,9400,9400,9400,9400,0
|
|
20240821,144600,184928940,9400,9400,9400,9400,1
|
|
20240821,144500,184919540,9400,9400,9400,9400,0
|
|
20240821,144400,184919540,9400,9420,9420,9400,15
|
|
20240821,144300,184778520,9440,9440,9440,9440,0
|
|
20240821,144200,184778520,9440,9440,9440,9440,0
|
|
20240821,144100,184778520,9440,9440,9440,9440,0
|
|
20240821,144000,184778520,9440,9440,9440,9440,5
|
|
20240821,143900,184731320,9400,9400,9400,9400,0
|
|
20240821,143800,184731320,9400,9400,9400,9400,0
|
|
20240821,143700,184731320,9400,9420,9420,9400,152
|
|
20240821,143600,183302280,9430,9430,9430,9430,0
|
|
20240821,143500,183302280,9430,9430,9430,9430,40
|
|
20240821,143400,182925080,9430,9430,9430,9430,0
|
|
20240821,143300,182925080,9430,9430,9430,9430,0
|
|
20240821,143200,182925080,9430,9430,9430,9430,1
|
|
20240821,143100,182915650,9420,9420,9420,9420,0
|
|
20240821,143000,182915650,9420,9420,9420,9420,0
|
|
20240821,142900,182915650,9420,9420,9420,9420,0
|
|
20240821,142800,182915650,9420,9420,9420,9400,40
|
|
20240821,142700,182539050,9420,9420,9420,9420,0
|
|
20240821,142600,182539050,9420,9420,9420,9420,0
|
|
20240821,142500,182539050,9420,9420,9420,9420,0
|
|
20240821,142400,182539050,9420,9420,9420,9420,0
|
|
20240821,142300,182539050,9420,9420,9420,9420,0
|
|
20240821,142200,182539050,9420,9440,9440,9420,76
|
|
20240821,142100,181822510,9440,9440,9440,9440,0
|
|
20240821,142000,181822510,9440,9440,9440,9440,1
|
|
20240821,141900,181813070,9420,9420,9420,9420,0
|
|
20240821,141800,181813070,9420,9420,9420,9420,0
|
|
20240821,141700,181813070,9420,9430,9430,9420,19
|
|
20240821,141600,181633930,9430,9430,9430,9430,0
|
|
20240821,141500,181633930,9430,9430,9430,9430,0
|
|
20240821,141400,181633930,9430,9430,9430,9430,0
|
|
20240821,141300,181633930,9430,9430,9430,9430,0
|
|
20240821,141200,181633930,9430,9430,9430,9430,15
|
|
20240821,141100,181492480,9420,9420,9420,9420,0
|
|
20240821,141000,181492480,9420,9420,9420,9420,0
|
|
20240821,140900,181492480,9420,9420,9420,9420,0
|
|
20240821,140800,181492480,9420,9420,9420,9420,0
|
|
20240821,140700,181492480,9420,9420,9420,9420,0
|
|
20240821,140600,181492480,9420,9420,9420,9420,0
|
|
20240821,140500,181492480,9420,9440,9440,9420,16
|
|
20240821,140400,181341480,9430,9430,9430,9430,0
|
|
20240821,140300,181341480,9430,9430,9430,9430,0
|
|
20240821,140200,181341480,9430,9430,9430,9430,0
|
|
20240821,140100,181341480,9430,9430,9430,9430,0
|
|
20240821,140000,181341480,9430,9430,9430,9430,0
|
|
20240821,135900,181341480,9430,9430,9430,9430,0
|
|
20240821,135800,181341480,9430,9430,9430,9430,0
|
|
20240821,135700,181341480,9430,9430,9430,9430,0
|
|
20240821,135600,181341480,9430,9430,9430,9430,6
|
|
20240821,135500,181284900,9430,9430,9430,9430,0
|
|
20240821,135400,181284900,9430,9430,9430,9430,0
|
|
20240821,135300,181284900,9430,9430,9430,9430,0
|
|
20240821,135200,181284900,9430,9430,9430,9430,0
|
|
20240821,135100,181284900,9430,9430,9430,9430,0
|
|
20240821,135000,181284900,9430,9430,9430,9430,0
|
|
20240821,134900,181284900,9430,9430,9430,9430,0
|
|
20240821,134800,181284900,9430,9430,9430,9430,0
|
|
20240821,134700,181284900,9430,9430,9430,9430,0
|
|
20240821,134600,181284900,9430,9430,9430,9430,0
|
|
20240821,134500,181284900,9430,9430,9430,9430,0
|
|
20240821,134400,181284900,9430,9430,9430,9430,0
|
|
20240821,134300,181284900,9430,9430,9430,9430,20
|
|
20240821,134200,181096300,9460,9460,9460,9460,0
|
|
20240821,134100,181096300,9460,9460,9460,9460,0
|
|
20240821,134000,181096300,9460,9460,9460,9460,0
|
|
20240821,133900,181096300,9460,9460,9460,9460,0
|
|
20240821,133800,181096300,9460,9460,9460,9460,0
|
|
20240821,133700,181096300,9460,9460,9460,9460,0
|
|
20240821,133600,181096300,9460,9460,9460,9460,0
|
|
20240821,133500,181096300,9460,9460,9460,9460,0
|
|
20240821,133400,181096300,9460,9460,9460,9460,0
|
|
20240821,133300,181096300,9460,9460,9460,9460,0
|
|
20240821,133200,181096300,9460,9460,9460,9460,0
|
|
20240821,133100,181096300,9460,9460,9460,9460,0
|
|
20240821,133000,181096300,9460,9460,9460,9460,0
|
|
20240821,132900,181096300,9460,9460,9460,9460,0
|
|
20240821,132800,181096300,9460,9460,9460,9460,0
|
|
20240821,132700,181096300,9460,9460,9460,9460,0
|
|
20240821,132600,181096300,9460,9460,9460,9460,0
|
|
20240821,132500,181096300,9460,9460,9460,9460,0
|
|
20240821,132400,181096300,9460,9460,9460,9460,0
|
|
20240821,132300,181096300,9460,9460,9460,9460,0
|
|
20240821,132200,181096300,9460,9460,9460,9460,0
|
|
20240821,132100,181096300,9460,9460,9460,9460,0
|
|
20240821,132000,181096300,9460,9460,9460,9460,0
|
|
20240821,131900,181096300,9460,9460,9460,9460,0
|
|
20240821,131800,181096300,9460,9460,9460,9460,0
|
|
20240821,131700,181096300,9460,9460,9460,9460,0
|
|
20240821,131600,181096300,9460,9460,9460,9460,0
|
|
20240821,131500,181096300,9460,9460,9460,9460,0
|
|
20240821,131400,181096300,9460,9460,9460,9460,0
|
|
20240821,131300,181096300,9460,9460,9460,9460,0
|
|
20240821,131200,181096300,9460,9460,9460,9460,0
|
|
20240821,131100,181096300,9460,9460,9460,9460,1
|
|
20240821,131000,181086840,9460,9460,9460,9460,0
|
|
20240821,130900,181086840,9460,9460,9460,9460,0
|
|
20240821,130800,181086840,9460,9460,9460,9460,0
|
|
20240821,130700,181086840,9460,9460,9460,9460,0
|
|
20240821,130600,181086840,9460,9460,9460,9460,0
|
|
20240821,130500,181086840,9460,9460,9460,9460,0
|
|
20240821,130400,181086840,9460,9460,9460,9460,0
|
|
20240821,130300,181086840,9460,9460,9460,9460,0
|
|
20240821,130200,181086840,9460,9460,9460,9460,0
|
|
20240821,130100,181086840,9460,9460,9460,9460,0
|
|
20240821,130000,181086840,9460,9460,9460,9460,0
|
|
20240821,125900,181086840,9460,9460,9460,9460,0
|
|
20240821,125800,181086840,9460,9460,9460,9460,0
|
|
20240821,125700,181086840,9460,9460,9460,9460,0
|
|
20240821,125600,181086840,9460,9460,9460,9460,0
|
|
20240821,125500,181086840,9460,9460,9460,9460,0
|
|
20240821,125400,181086840,9460,9460,9460,9460,0
|
|
20240821,125300,181086840,9460,9460,9460,9460,0
|
|
20240821,125200,181086840,9460,9460,9460,9460,0
|
|
20240821,125100,181086840,9460,9460,9460,9460,0
|
|
20240821,125000,181086840,9460,9460,9460,9460,0
|
|
20240821,124900,181086840,9460,9460,9460,9460,144
|
|
20240821,124800,179724600,9460,9460,9460,9460,0
|
|
20240821,124700,179724600,9460,9460,9460,9460,2
|
|
20240821,124600,179705680,9450,9450,9450,9450,0
|
|
20240821,124500,179705680,9450,9450,9450,9450,1
|
|
20240821,124400,179696230,9470,9450,9470,9450,108
|
|
20240821,124300,178675590,9450,9450,9450,9450,8
|
|
20240821,124200,178599990,9470,9470,9470,9470,0
|
|
20240821,124100,178599990,9470,9470,9470,9470,810
|
|
20240821,124000,170929290,9470,9470,9470,9470,420
|
|
20240821,123900,166951890,9460,9460,9460,9460,0
|
|
20240821,123800,166951890,9460,9460,9460,9460,0
|
|
20240821,123700,166951890,9460,9460,9460,9460,0
|
|
20240821,123600,166951890,9460,9460,9460,9460,0
|
|
20240821,123500,166951890,9460,9450,9460,9450,59
|
|
20240821,123400,166394050,9430,9390,9430,9390,10575
|
|
20240821,123300,66961590,9360,9360,9360,9360,0
|
|
20240821,123200,66961590,9360,9360,9360,9360,419
|
|
20240821,123100,63039750,9390,9390,9390,9390,0
|
|
20240821,123000,63039750,9390,9390,9390,9390,0
|
|
20240821,122900,63039750,9390,9390,9390,9390,12
|
|
20240821,122800,62927070,9390,9400,9400,9390,67
|
|
20240821,122700,62297560,9400,9400,9400,9400,0
|
|
20240821,122600,62297560,9400,9400,9400,9400,0
|
|
20240821,122500,62297560,9400,9400,9400,9400,6
|
|
20240821,122400,62241160,9400,9400,9400,9400,0
|
|
20240821,122300,62241160,9400,9400,9400,9400,0
|
|
20240821,122200,62241160,9400,9400,9400,9400,0
|
|
20240821,122100,62241160,9400,9400,9400,9400,98
|
|
20240821,122000,61319960,9440,9440,9440,9440,0
|
|
20240821,121900,61319960,9440,9440,9440,9440,0
|
|
20240821,121800,61319960,9440,9440,9440,9440,0
|
|
20240821,121700,61319960,9440,9440,9440,9440,0
|
|
20240821,121600,61319960,9440,9440,9440,9440,0
|
|
20240821,121500,61319960,9440,9440,9440,9440,0
|
|
20240821,121400,61319960,9440,9440,9440,9440,0
|
|
20240821,121300,61319960,9440,9440,9440,9440,0
|
|
20240821,121200,61319960,9440,9440,9440,9440,0
|
|
20240821,121100,61319960,9440,9440,9440,9440,0
|
|
20240821,121000,61319960,9440,9440,9440,9440,0
|
|
20240821,120900,61319960,9440,9440,9440,9440,0
|
|
20240821,120800,61319960,9440,9440,9440,9440,0
|
|
20240821,120700,61319960,9440,9440,9440,9440,0
|
|
20240821,120600,61319960,9440,9440,9440,9440,0
|
|
20240821,120500,61319960,9440,9440,9440,9440,0
|
|
20240821,120400,61319960,9440,9440,9440,9440,0
|
|
20240821,120300,61319960,9440,9440,9440,9440,0
|
|
20240821,120200,61319960,9440,9440,9440,9440,0
|
|
20240821,120100,61319960,9440,9440,9440,9440,0
|
|
20240821,120000,61319960,9440,9440,9440,9440,0
|
|
20240821,115900,61319960,9440,9440,9440,9440,0
|
|
20240821,115800,61319960,9440,9440,9440,9440,0
|
|
20240821,115700,61319960,9440,9440,9440,9440,0
|
|
20240821,115600,61319960,9440,9440,9440,9440,0
|
|
20240821,115500,61319960,9440,9440,9440,9440,1
|
|
20240821,115400,61310520,9420,9420,9430,9420,132
|
|
20240821,115300,60066440,9420,9420,9420,9420,0
|
|
20240821,115200,60066440,9420,9420,9420,9420,0
|
|
20240821,115100,60066440,9420,9420,9420,9420,0
|
|
20240821,115000,60066440,9420,9420,9420,9420,0
|
|
20240821,114900,60066440,9420,9420,9420,9420,0
|
|
20240821,114800,60066440,9420,9420,9420,9420,0
|
|
20240821,114700,60066440,9420,9420,9420,9420,0
|
|
20240821,114600,60066440,9420,9420,9420,9420,0
|
|
20240821,114500,60066440,9420,9420,9420,9420,0
|
|
20240821,114400,60066440,9420,9420,9420,9420,1
|
|
20240821,114300,60057020,9390,9390,9390,9390,0
|
|
20240821,114200,60057020,9390,9390,9390,9360,428
|
|
20240821,114100,56049220,9390,9390,9390,9390,0
|
|
20240821,114000,56049220,9390,9390,9390,9390,0
|
|
20240821,113900,56049220,9390,9390,9390,9390,0
|
|
20240821,113800,56049220,9390,9390,9390,9390,0
|
|
20240821,113700,56049220,9390,9390,9390,9390,0
|
|
20240821,113600,56049220,9390,9390,9390,9390,0
|
|
20240821,113500,56049220,9390,9390,9390,9390,1
|
|
20240821,113400,56039830,9420,9420,9420,9420,0
|
|
20240821,113300,56039830,9420,9420,9420,9420,0
|
|
20240821,113200,56039830,9420,9420,9420,9420,0
|
|
20240821,113100,56039830,9420,9420,9420,9420,0
|
|
20240821,113000,56039830,9420,9420,9420,9420,0
|
|
20240821,112900,56039830,9420,9410,9420,9410,12
|
|
20240821,112800,55926900,9450,9450,9450,9450,0
|
|
20240821,112700,55926900,9450,9450,9450,9450,0
|
|
20240821,112600,55926900,9450,9450,9450,9450,0
|
|
20240821,112500,55926900,9450,9450,9450,9450,0
|
|
20240821,112400,55926900,9450,9450,9450,9450,0
|
|
20240821,112300,55926900,9450,9450,9450,9450,0
|
|
20240821,112200,55926900,9450,9450,9450,9450,0
|
|
20240821,112100,55926900,9450,9450,9450,9450,0
|
|
20240821,112000,55926900,9450,9450,9450,9450,0
|
|
20240821,111900,55926900,9450,9450,9450,9450,0
|
|
20240821,111800,55926900,9450,9450,9450,9450,0
|
|
20240821,111700,55926900,9450,9450,9450,9450,0
|
|
20240821,111600,55926900,9450,9450,9450,9450,0
|
|
20240821,111500,55926900,9450,9450,9450,9450,0
|
|
20240821,111400,55926900,9450,9450,9450,9450,0
|
|
20240821,111300,55926900,9450,9440,9450,9380,32
|
|
20240821,111200,55625790,9380,9380,9380,9380,0
|
|
20240821,111100,55625790,9380,9380,9380,9380,0
|
|
20240821,111000,55625790,9380,9380,9380,9380,50
|
|
20240821,110900,55156790,9400,9400,9400,9400,140
|
|
20240821,110800,53840790,9400,9460,9460,9400,2
|
|
20240821,110700,53821930,9400,9400,9400,9400,0
|
|
20240821,110600,53821930,9400,9400,9400,9400,13
|
|
20240821,110500,53699730,9440,9440,9440,9440,0
|
|
20240821,110400,53699730,9440,9440,9440,9440,2
|
|
20240821,110300,53680850,9420,9420,9420,9420,0
|
|
20240821,110200,53680850,9420,9430,9430,9420,117
|
|
20240821,110100,52578540,9450,9440,9450,9440,28
|
|
20240821,110000,52314020,9430,9430,9430,9430,0
|
|
20240821,105900,52314020,9430,9430,9430,9430,0
|
|
20240821,105800,52314020,9430,9430,9430,9430,0
|
|
20240821,105700,52314020,9430,9430,9430,9430,0
|
|
20240821,105600,52314020,9430,9430,9430,9430,0
|
|
20240821,105500,52314020,9430,9430,9430,9430,1
|
|
20240821,105400,52304590,9440,9440,9440,9440,0
|
|
20240821,105300,52304590,9440,9440,9440,9440,0
|
|
20240821,105200,52304590,9440,9440,9440,9440,0
|
|
20240821,105100,52304590,9440,9440,9440,9440,0
|
|
20240821,105000,52304590,9440,9440,9440,9440,0
|
|
20240821,104900,52304590,9440,9440,9440,9440,1
|
|
20240821,104800,52295150,9450,9450,9450,9450,0
|
|
20240821,104700,52295150,9450,9450,9450,9450,0
|
|
20240821,104600,52295150,9450,9450,9450,9450,0
|
|
20240821,104500,52295150,9450,9450,9450,9450,0
|
|
20240821,104400,52295150,9450,9450,9450,9450,40
|
|
20240821,104300,51917150,9450,9450,9450,9450,31
|
|
20240821,104200,51624200,9470,9460,9470,9460,4
|
|
20240821,104100,51586350,9470,9470,9470,9470,6
|
|
20240821,104000,51529530,9470,9470,9470,9470,0
|
|
20240821,103900,51529530,9470,9470,9470,9470,0
|
|
20240821,103800,51529530,9470,9470,9470,9470,0
|
|
20240821,103700,51529530,9470,9470,9470,9470,0
|
|
20240821,103600,51529530,9470,9470,9470,9470,1
|
|
20240821,103500,51520060,9450,9450,9450,9450,72
|
|
20240821,103400,50839660,9450,9430,9450,9430,3
|
|
20240821,103300,50811340,9420,9420,9420,9420,16
|
|
20240821,103200,50660620,9470,9460,9470,9460,202
|
|
20240821,103100,48749040,9440,9440,9440,9440,3
|
|
20240821,103000,48720720,9450,9450,9450,9450,0
|
|
20240821,102900,48720720,9450,9450,9450,9450,0
|
|
20240821,102800,48720720,9450,9450,9450,9450,0
|
|
20240821,102700,48720720,9450,9450,9450,9450,0
|
|
20240821,102600,48720720,9450,9450,9450,9450,0
|
|
20240821,102500,48720720,9450,9450,9450,9450,0
|
|
20240821,102400,48720720,9450,9450,9450,9450,0
|
|
20240821,102300,48720720,9450,9450,9450,9450,0
|
|
20240821,102200,48720720,9450,9450,9450,9450,48
|
|
20240821,102100,48267120,9350,9350,9350,9350,0
|
|
20240821,102000,48267120,9350,9430,9430,9350,1000
|
|
20240821,101900,38878680,9460,9460,9460,9460,0
|
|
20240821,101800,38878680,9460,9460,9460,9460,0
|
|
20240821,101700,38878680,9460,9460,9460,9460,0
|
|
20240821,101600,38878680,9460,9460,9460,9460,0
|
|
20240821,101500,38878680,9460,9460,9470,9460,23
|
|
20240821,101400,38661090,9460,9460,9460,9460,0
|
|
20240821,101300,38661090,9460,9460,9460,9460,0
|
|
20240821,101200,38661090,9460,9460,9460,9460,0
|
|
20240821,101100,38661090,9460,9460,9460,9460,0
|
|
20240821,101000,38661090,9460,9460,9460,9460,1
|
|
20240821,100900,38651630,9470,9470,9470,9470,0
|
|
20240821,100800,38651630,9470,9470,9470,9470,0
|
|
20240821,100700,38651630,9470,9470,9470,9470,0
|
|
20240821,100600,38651630,9470,9470,9470,9470,0
|
|
20240821,100500,38651630,9470,9460,9470,9460,301
|
|
20240821,100400,35802350,9460,9450,9460,9350,2275
|
|
20240821,100300,14421040,9460,9460,9460,9460,0
|
|
20240821,100200,14421040,9460,9460,9460,9460,0
|
|
20240821,100100,14421040,9460,9460,9460,9460,3
|
|
20240821,100000,14392660,9470,9470,9470,9470,0
|
|
20240821,095900,14392660,9470,9470,9470,9460,228
|
|
20240821,095800,12233670,9470,9470,9470,9470,54
|
|
20240821,095700,11722290,9460,9460,9460,9460,0
|
|
20240821,095600,11722290,9460,9460,9460,9460,0
|
|
20240821,095500,11722290,9460,9460,9460,9460,0
|
|
20240821,095400,11722290,9460,9460,9460,9460,0
|
|
20240821,095300,11722290,9460,9460,9460,9460,1
|
|
20240821,095200,11712830,9420,9420,9420,9420,0
|
|
20240821,095100,11712830,9420,9420,9420,9420,0
|
|
20240821,095000,11712830,9420,9420,9420,9420,0
|
|
20240821,094900,11712830,9420,9420,9420,9420,0
|
|
20240821,094800,11712830,9420,9420,9420,9420,0
|
|
20240821,094700,11712830,9420,9450,9470,9420,375
|
|
20240821,094600,8166520,9450,9450,9450,9450,0
|
|
20240821,094500,8166520,9450,9450,9450,9450,0
|
|
20240821,094400,8166520,9450,9450,9450,9450,0
|
|
20240821,094300,8166520,9450,9450,9450,9450,0
|
|
20240821,094200,8166520,9450,9440,9450,9440,12
|
|
20240821,094100,8053230,9420,9420,9420,9420,0
|
|
20240821,094000,8053230,9420,9420,9420,9420,0
|
|
20240821,093900,8053230,9420,9420,9420,9420,0
|
|
20240821,093800,8053230,9420,9420,9420,9420,0
|
|
20240821,093700,8053230,9420,9420,9420,9420,0
|
|
20240821,093600,8053230,9420,9420,9420,9420,0
|
|
20240821,093500,8053230,9420,9420,9420,9420,42
|
|
20240821,093400,7657590,9450,9450,9450,9450,0
|
|
20240821,093300,7657590,9450,9440,9450,9440,7
|
|
20240821,093200,7591450,9440,9440,9440,9440,1
|
|
20240821,093100,7582010,9420,9420,9420,9420,0
|
|
20240821,093000,7582010,9420,9420,9420,9420,0
|
|
20240821,092900,7582010,9420,9420,9420,9420,0
|
|
20240821,092800,7582010,9420,9420,9420,9420,0
|
|
20240821,092700,7582010,9420,9420,9420,9420,0
|
|
20240821,092600,7582010,9420,9420,9420,9420,0
|
|
20240821,092500,7582010,9420,9420,9420,9420,0
|
|
20240821,092400,7582010,9420,9420,9420,9420,0
|
|
20240821,092300,7582010,9420,9420,9420,9420,0
|
|
20240821,092200,7582010,9420,9440,9440,9420,68
|
|
20240821,092100,6941430,9450,9450,9450,9450,4
|
|
20240821,092000,6903630,9450,9450,9450,9450,0
|
|
20240821,091900,6903630,9450,9450,9460,9450,135
|
|
20240821,091800,5627490,9450,9450,9450,9450,82
|
|
20240821,091700,4852590,9460,9460,9460,9460,0
|
|
20240821,091600,4852590,9460,9460,9460,9460,0
|
|
20240821,091500,4852590,9460,9460,9460,9460,0
|
|
20240821,091400,4852590,9460,9460,9460,9460,0
|
|
20240821,091300,4852590,9460,9460,9460,9460,0
|
|
20240821,091200,4852590,9460,9460,9460,9460,0
|
|
20240821,091100,4852590,9460,9470,9470,9460,50
|
|
20240821,091000,4379240,9460,9460,9460,9460,0
|
|
20240821,090900,4379240,9460,9420,9460,9420,28
|
|
20240821,090800,4115000,9410,9410,9410,9410,0
|
|
20240821,090700,4115000,9410,9420,9430,9410,11
|
|
20240821,090600,4011440,9440,9440,9440,9440,0
|
|
20240821,090500,4011440,9440,9440,9440,9440,0
|
|
20240821,090400,4011440,9440,9440,9440,9440,0
|
|
20240821,090300,4011440,9440,9440,9440,9440,0
|
|
20240821,090200,4011440,9440,9440,9440,9440,26
|
|
20240821,090100,3766000,9410,9420,9420,9410,227
|
|
20240821,090000,1629660,9420,9420,9420,9420,173
|