649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194600,358965330,10700,10700,10700,10700,103
|
|
20240822,194500,358965330,10700,10700,10700,10700,0
|
|
20240822,194400,358965330,10700,10700,10700,10700,0
|
|
20240822,194300,358965330,10700,10700,10700,10700,0
|
|
20240822,194200,358965330,10700,10700,10700,10700,0
|
|
20240822,194100,358965330,10700,10700,10700,10700,0
|
|
20240822,194000,358965330,10700,10700,10700,10700,0
|
|
20240822,193900,358965330,10700,10700,10700,10700,0
|
|
20240822,193800,358965330,10700,10700,10700,10700,0
|
|
20240822,193700,358965330,10700,10700,10700,10700,0
|
|
20240822,193600,358965330,10700,10700,10700,10700,0
|
|
20240822,193500,358965330,10700,10700,10700,10700,0
|
|
20240822,193400,358965330,10700,10700,10700,10700,0
|
|
20240822,193300,358965330,10700,10700,10700,10700,0
|
|
20240822,193200,358965330,10700,10700,10700,10700,0
|
|
20240822,193100,358965330,10700,10700,10700,10700,0
|
|
20240822,193000,358965330,10700,10700,10700,10700,0
|
|
20240822,192900,358965330,10700,10700,10700,10700,0
|
|
20240822,192800,358965330,10700,10700,10700,10700,0
|
|
20240822,192700,358965330,10700,10700,10700,10700,0
|
|
20240822,192600,358965330,10700,10700,10700,10700,0
|
|
20240822,192500,358965330,10700,10700,10700,10700,0
|
|
20240822,192400,358965330,10700,10700,10700,10700,0
|
|
20240822,192300,358965330,10700,10700,10700,10700,0
|
|
20240822,192200,358965330,10700,10700,10700,10700,0
|
|
20240822,192100,358965330,10700,10700,10700,10700,0
|
|
20240822,192000,358965330,10700,10700,10700,10700,0
|
|
20240822,191900,358965330,10700,10700,10700,10700,0
|
|
20240822,191800,358965330,10700,10700,10700,10700,0
|
|
20240822,191700,358965330,10700,10700,10700,10700,0
|
|
20240822,191600,358965330,10700,10700,10700,10700,103
|
|
20240822,191500,358965330,10700,10700,10700,10700,0
|
|
20240822,191400,358965330,10700,10700,10700,10700,0
|
|
20240822,191300,358965330,10700,10700,10700,10700,0
|
|
20240822,191200,358965330,10700,10700,10700,10700,0
|
|
20240822,191100,358965330,10700,10700,10700,10700,0
|
|
20240822,191000,358965330,10700,10700,10700,10700,0
|
|
20240822,190900,358965330,10700,10700,10700,10700,0
|
|
20240822,190800,358965330,10700,10700,10700,10700,0
|
|
20240822,190700,358965330,10700,10700,10700,10700,0
|
|
20240822,190600,358965330,10700,10700,10700,10700,0
|
|
20240822,190500,358965330,10700,10700,10700,10700,0
|
|
20240822,190400,358965330,10700,10700,10700,10700,0
|
|
20240822,190300,358965330,10700,10700,10700,10700,0
|
|
20240822,190200,358965330,10700,10700,10700,10700,0
|
|
20240822,190100,358965330,10700,10700,10700,10700,0
|
|
20240822,190000,358965330,10700,10700,10700,10700,0
|
|
20240822,185900,358965330,10700,10700,10700,10700,0
|
|
20240822,185800,358965330,10700,10700,10700,10700,0
|
|
20240822,185700,358965330,10700,10700,10700,10700,0
|
|
20240822,185600,358965330,10700,10700,10700,10700,0
|
|
20240822,185500,358965330,10700,10700,10700,10700,0
|
|
20240822,185400,358965330,10700,10700,10700,10700,0
|
|
20240822,185300,358965330,10700,10700,10700,10700,0
|
|
20240822,185200,358965330,10700,10700,10700,10700,0
|
|
20240822,185100,358965330,10700,10700,10700,10700,0
|
|
20240822,185000,358965330,10700,10700,10700,10700,0
|
|
20240822,184900,358965330,10700,10700,10700,10700,0
|
|
20240822,184800,358965330,10700,10700,10700,10700,0
|
|
20240822,184700,358965330,10700,10700,10700,10700,0
|
|
20240822,184600,358965330,10700,10700,10700,10700,103
|
|
20240822,184500,358965330,10700,10700,10700,10700,0
|
|
20240822,184400,358965330,10700,10700,10700,10700,0
|
|
20240822,184300,358965330,10700,10700,10700,10700,0
|
|
20240822,184200,358965330,10700,10700,10700,10700,0
|
|
20240822,184100,358965330,10700,10700,10700,10700,0
|
|
20240822,184000,358965330,10700,10700,10700,10700,0
|
|
20240822,183900,358965330,10700,10700,10700,10700,0
|
|
20240822,183800,358965330,10700,10700,10700,10700,0
|
|
20240822,183700,358965330,10700,10700,10700,10700,0
|
|
20240822,183600,358965330,10700,10700,10700,10700,0
|
|
20240822,183500,358965330,10700,10700,10700,10700,0
|
|
20240822,183400,358965330,10700,10700,10700,10700,0
|
|
20240822,183300,358965330,10700,10700,10700,10700,0
|
|
20240822,183200,358965330,10700,10700,10700,10700,0
|
|
20240822,183100,358965330,10700,10700,10700,10700,0
|
|
20240822,183000,358965330,10700,10700,10700,10700,0
|
|
20240822,182900,358965330,10700,10700,10700,10700,0
|
|
20240822,182800,358965330,10700,10700,10700,10700,0
|
|
20240822,182700,358965330,10700,10700,10700,10700,0
|
|
20240822,182600,358965330,10700,10700,10700,10700,0
|
|
20240822,182500,358965330,10700,10700,10700,10700,0
|
|
20240822,182400,358965330,10700,10700,10700,10700,0
|
|
20240822,182300,358965330,10700,10700,10700,10700,0
|
|
20240822,182200,358965330,10700,10700,10700,10700,0
|
|
20240822,182100,358965330,10700,10700,10700,10700,0
|
|
20240822,182000,358965330,10700,10700,10700,10700,0
|
|
20240822,181900,358965330,10700,10700,10700,10700,0
|
|
20240822,181800,358965330,10700,10700,10700,10700,0
|
|
20240822,181700,358965330,10700,10700,10700,10700,0
|
|
20240822,181600,358965330,10700,10700,10700,10700,103
|
|
20240822,181500,358965330,10700,10700,10700,10700,0
|
|
20240822,181400,358965330,10700,10700,10700,10700,0
|
|
20240822,181300,358965330,10700,10700,10700,10700,0
|
|
20240822,181200,358965330,10700,10700,10700,10700,0
|
|
20240822,181100,358965330,10700,10700,10700,10700,0
|
|
20240822,181000,358965330,10700,10700,10700,10700,0
|
|
20240822,180900,358965330,10700,10700,10700,10700,0
|
|
20240822,180800,358965330,10700,10700,10700,10700,0
|
|
20240822,180700,358965330,10700,10700,10700,10700,0
|
|
20240822,180600,358965330,10700,10700,10700,10700,0
|
|
20240822,180500,358965330,10700,10700,10700,10700,0
|
|
20240822,180400,358965330,10700,10700,10700,10700,0
|
|
20240822,180300,358965330,10700,10700,10700,10700,0
|
|
20240822,180200,358965330,10700,10700,10700,10700,0
|
|
20240822,180100,358965330,10700,10700,10700,10700,0
|
|
20240822,180000,358965330,10700,10700,10700,10700,0
|
|
20240822,175900,358965330,10700,10700,10700,10700,0
|
|
20240822,175800,358965330,10700,10700,10700,10700,0
|
|
20240822,175700,358965330,10700,10700,10700,10700,0
|
|
20240822,175600,358965330,10700,10700,10700,10700,0
|
|
20240822,175500,358965330,10700,10700,10700,10700,0
|
|
20240822,175400,358965330,10700,10700,10700,10700,0
|
|
20240822,175300,358965330,10700,10700,10700,10700,0
|
|
20240822,175200,358965330,10700,10700,10700,10700,0
|
|
20240822,175100,358965330,10700,10700,10700,10700,0
|
|
20240822,175000,358965330,10700,10700,10700,10700,0
|
|
20240822,174900,358965330,10700,10700,10700,10700,0
|
|
20240822,174800,358965330,10700,10700,10700,10700,0
|
|
20240822,174700,358965330,10700,10700,10700,10700,0
|
|
20240822,174600,358965330,10700,10700,10700,10700,103
|
|
20240822,174500,358965330,10700,10700,10700,10700,0
|
|
20240822,174400,358965330,10700,10700,10700,10700,0
|
|
20240822,174300,358965330,10700,10700,10700,10700,0
|
|
20240822,174200,358965330,10700,10700,10700,10700,0
|
|
20240822,174100,358965330,10700,10700,10700,10700,0
|
|
20240822,174000,358965330,10700,10700,10700,10700,0
|
|
20240822,173900,358965330,10700,10700,10700,10700,0
|
|
20240822,173800,358965330,10700,10700,10700,10700,0
|
|
20240822,173700,358965330,10700,10700,10700,10700,0
|
|
20240822,173600,358965330,10700,10700,10700,10700,0
|
|
20240822,173500,358965330,10700,10700,10700,10700,0
|
|
20240822,173400,358965330,10700,10700,10700,10700,0
|
|
20240822,173300,358965330,10700,10700,10700,10700,0
|
|
20240822,173200,358965330,10700,10700,10700,10700,0
|
|
20240822,173100,358965330,10700,10700,10700,10700,0
|
|
20240822,173000,358965330,10700,10700,10700,10700,0
|
|
20240822,172900,358965330,10700,10700,10700,10700,0
|
|
20240822,172800,358965330,10700,10700,10700,10700,0
|
|
20240822,172700,358965330,10700,10700,10700,10700,0
|
|
20240822,172600,358965330,10700,10700,10700,10700,0
|
|
20240822,172500,358965330,10700,10700,10700,10700,0
|
|
20240822,172400,358965330,10700,10700,10700,10700,0
|
|
20240822,172300,358965330,10700,10700,10700,10700,0
|
|
20240822,172200,358965330,10700,10700,10700,10700,0
|
|
20240822,172100,358965330,10700,10700,10700,10700,0
|
|
20240822,172000,358965330,10700,10700,10700,10700,0
|
|
20240822,171900,358965330,10700,10700,10700,10700,0
|
|
20240822,171800,358965330,10700,10700,10700,10700,0
|
|
20240822,171700,358965330,10700,10700,10700,10700,0
|
|
20240822,171600,358965330,10700,10700,10700,10700,103
|
|
20240822,171500,358965330,10700,10700,10700,10700,0
|
|
20240822,171400,358965330,10700,10700,10700,10700,0
|
|
20240822,171300,358965330,10700,10700,10700,10700,0
|
|
20240822,171200,358965330,10700,10700,10700,10700,0
|
|
20240822,171100,358965330,10700,10700,10700,10700,0
|
|
20240822,171000,358965330,10700,10700,10700,10700,0
|
|
20240822,170900,358965330,10700,10700,10700,10700,0
|
|
20240822,170800,358965330,10700,10700,10700,10700,0
|
|
20240822,170700,358965330,10700,10700,10700,10700,0
|
|
20240822,170600,358965330,10700,10700,10700,10700,0
|
|
20240822,170500,358965330,10700,10700,10700,10700,0
|
|
20240822,170400,358965330,10700,10700,10700,10700,0
|
|
20240822,170300,358965330,10700,10700,10700,10700,0
|
|
20240822,170200,358965330,10700,10700,10700,10700,0
|
|
20240822,170100,358965330,10700,10700,10700,10700,0
|
|
20240822,170000,358965330,10700,10700,10700,10700,0
|
|
20240822,165900,358965330,10700,10700,10700,10700,0
|
|
20240822,165800,358965330,10700,10700,10700,10700,0
|
|
20240822,165700,358965330,10700,10700,10700,10700,0
|
|
20240822,165600,358965330,10700,10700,10700,10700,0
|
|
20240822,165500,358965330,10700,10700,10700,10700,0
|
|
20240822,165400,358965330,10700,10700,10700,10700,0
|
|
20240822,165300,358965330,10700,10700,10700,10700,0
|
|
20240822,165200,358965330,10700,10700,10700,10700,0
|
|
20240822,165100,358965330,10700,10700,10700,10700,0
|
|
20240822,165000,358965330,10700,10700,10700,10700,0
|
|
20240822,164900,358965330,10700,10700,10700,10700,0
|
|
20240822,164800,358965330,10700,10700,10700,10700,0
|
|
20240822,164700,358965330,10700,10700,10700,10700,0
|
|
20240822,164600,358965330,10700,10700,10700,10700,103
|
|
20240822,164500,358965330,10700,10700,10700,10700,0
|
|
20240822,164400,358965330,10700,10700,10700,10700,0
|
|
20240822,164300,358965330,10700,10700,10700,10700,0
|
|
20240822,164200,358965330,10700,10700,10700,10700,0
|
|
20240822,164100,358965330,10700,10700,10700,10700,0
|
|
20240822,164000,358965330,10700,10700,10700,10700,0
|
|
20240822,163900,358965330,10700,10700,10700,10700,0
|
|
20240822,163800,358965330,10700,10700,10700,10700,0
|
|
20240822,163700,358965330,10700,10700,10700,10700,0
|
|
20240822,163600,358965330,10700,10700,10700,10700,0
|
|
20240822,163500,358965330,10700,10700,10700,10700,0
|
|
20240822,163400,358965330,10700,10700,10700,10700,0
|
|
20240822,163300,358965330,10700,10700,10700,10700,0
|
|
20240822,163200,358965330,10700,10700,10700,10700,0
|
|
20240822,163100,358965330,10700,10700,10700,10700,0
|
|
20240822,163000,358965330,10700,10700,10700,10700,0
|
|
20240822,162900,358965330,10700,10700,10700,10700,0
|
|
20240822,162800,358965330,10700,10700,10700,10700,0
|
|
20240822,162700,358965330,10700,10700,10700,10700,0
|
|
20240822,162600,358965330,10700,10700,10700,10700,0
|
|
20240822,162500,358965330,10700,10700,10700,10700,0
|
|
20240822,162400,358965330,10700,10700,10700,10700,0
|
|
20240822,162300,358965330,10700,10700,10700,10700,0
|
|
20240822,162200,358965330,10700,10700,10700,10700,0
|
|
20240822,162100,358965330,10700,10700,10700,10700,0
|
|
20240822,162000,358965330,10700,10700,10700,10700,0
|
|
20240822,161900,358965330,10700,10700,10700,10700,0
|
|
20240822,161800,358965330,10700,10700,10700,10700,0
|
|
20240822,161700,358965330,10700,10700,10700,10700,0
|
|
20240822,161600,358965330,10700,10700,10700,10700,103
|
|
20240822,161500,358965330,10700,10700,10700,10700,0
|
|
20240822,161400,358965330,10700,10700,10700,10700,0
|
|
20240822,161300,358965330,10700,10700,10700,10700,0
|
|
20240822,161200,358965330,10700,10700,10700,10700,0
|
|
20240822,161100,358965330,10700,10700,10700,10700,0
|
|
20240822,161000,358965330,10700,10700,10700,10700,0
|
|
20240822,160900,358965330,10700,10700,10700,10700,0
|
|
20240822,160800,358965330,10700,10700,10700,10700,0
|
|
20240822,160700,358965330,10700,10700,10700,10700,0
|
|
20240822,160600,358965330,10700,10700,10700,10700,0
|
|
20240822,160500,358965330,10700,10700,10700,10700,0
|
|
20240822,160400,358965330,10700,10700,10700,10700,0
|
|
20240822,160300,358965330,10700,10700,10700,10700,0
|
|
20240822,160200,358965330,10700,10700,10700,10700,0
|
|
20240822,160100,358965330,10700,10700,10700,10700,0
|
|
20240822,160000,358965330,10700,10700,10700,10700,0
|
|
20240822,155900,358965330,10700,10700,10700,10700,0
|
|
20240822,155800,358965330,10700,10700,10700,10700,0
|
|
20240822,155700,358965330,10700,10700,10700,10700,0
|
|
20240822,155600,358965330,10700,10700,10700,10700,0
|
|
20240822,155500,358965330,10700,10700,10700,10700,0
|
|
20240822,155400,358965330,10700,10700,10700,10700,0
|
|
20240822,155300,358965330,10700,10700,10700,10700,0
|
|
20240822,155200,358965330,10700,10700,10700,10700,0
|
|
20240822,155100,358965330,10700,10700,10700,10700,0
|
|
20240822,155000,358965330,10700,10700,10700,10700,0
|
|
20240822,154900,358965330,10700,10700,10700,10700,0
|
|
20240822,154800,358965330,10700,10700,10700,10700,0
|
|
20240822,154700,358965330,10700,10700,10700,10700,0
|
|
20240822,154600,358965330,10700,10700,10700,10700,103
|
|
20240822,154500,358965330,10700,10700,10700,10700,0
|
|
20240822,154400,358965330,10700,10700,10700,10700,0
|
|
20240822,154300,358965330,10700,10700,10700,10700,0
|
|
20240822,154200,358965330,10700,10700,10700,10700,0
|
|
20240822,154100,358965330,10700,10700,10700,10700,0
|
|
20240822,154000,358965330,10700,10700,10700,10700,0
|
|
20240822,153900,358965330,10700,10700,10700,10700,0
|
|
20240822,153800,358965330,10700,10700,10700,10700,0
|
|
20240822,153700,358965330,10700,10700,10700,10700,0
|
|
20240822,153600,358965330,10700,10700,10700,10700,0
|
|
20240822,153500,358965330,10700,10700,10700,10700,0
|
|
20240822,153400,358965330,10700,10700,10700,10700,0
|
|
20240822,153300,358965330,10700,10700,10700,10700,0
|
|
20240822,153200,358965330,10700,10700,10700,10700,0
|
|
20240822,153100,358965330,10700,10700,10700,10700,0
|
|
20240822,153000,358965330,10700,10700,10700,10700,103
|
|
20240822,152900,357863230,10710,10710,10710,10710,0
|
|
20240822,152800,357863230,10710,10710,10710,10710,0
|
|
20240822,152700,357863230,10710,10710,10710,10710,0
|
|
20240822,152600,357863230,10710,10710,10710,10710,0
|
|
20240822,152500,357863230,10710,10710,10710,10710,0
|
|
20240822,152400,357863230,10710,10710,10710,10710,0
|
|
20240822,152300,357863230,10710,10710,10710,10710,0
|
|
20240822,152200,357863230,10710,10710,10710,10710,0
|
|
20240822,152100,357863230,10710,10710,10710,10710,0
|
|
20240822,152000,357863230,10710,10710,10710,10710,0
|
|
20240822,151900,357863230,10710,10620,10710,10610,1066
|
|
20240822,151800,346529260,10610,10610,10610,10610,12
|
|
20240822,151700,346401940,10620,10610,10620,10610,24
|
|
20240822,151600,346147290,10600,10610,10610,10600,399
|
|
20240822,151500,341916790,10610,10610,10610,10610,0
|
|
20240822,151400,341916790,10610,10610,10610,10610,6
|
|
20240822,151300,341853130,10620,10620,10620,10620,0
|
|
20240822,151200,341853130,10620,10620,10620,10620,1
|
|
20240822,151100,341842510,10620,10620,10620,10620,0
|
|
20240822,151000,341842510,10620,10620,10620,10620,51
|
|
20240822,150900,341300890,10630,10630,10630,10630,0
|
|
20240822,150800,341300890,10630,10630,10630,10630,0
|
|
20240822,150700,341300890,10630,10630,10630,10630,0
|
|
20240822,150600,341300890,10630,10620,10630,10620,11
|
|
20240822,150500,341184060,10620,10620,10620,10620,0
|
|
20240822,150400,341184060,10620,10620,10620,10620,0
|
|
20240822,150300,341184060,10620,10620,10620,10620,0
|
|
20240822,150200,341184060,10620,10620,10620,10620,0
|
|
20240822,150100,341184060,10620,10620,10620,10620,10
|
|
20240822,150000,341077860,10620,10620,10620,10620,1
|
|
20240822,145900,341067240,10630,10630,10630,10630,0
|
|
20240822,145800,341067240,10630,10630,10630,10630,0
|
|
20240822,145700,341067240,10630,10630,10630,10630,0
|
|
20240822,145600,341067240,10630,10630,10630,10630,0
|
|
20240822,145500,341067240,10630,10630,10630,10630,0
|
|
20240822,145400,341067240,10630,10630,10630,10630,145
|
|
20240822,145300,339525890,10630,10630,10630,10630,0
|
|
20240822,145200,339525890,10630,10630,10630,10630,0
|
|
20240822,145100,339525890,10630,10630,10630,10630,49
|
|
20240822,145000,339005020,10630,10630,10630,10630,0
|
|
20240822,144900,339005020,10630,10630,10630,10630,0
|
|
20240822,144800,339005020,10630,10630,10630,10630,20
|
|
20240822,144700,338792420,10630,10630,10630,10630,0
|
|
20240822,144600,338792420,10630,10620,10630,10620,2
|
|
20240822,144500,338771170,10620,10620,10620,10620,269
|
|
20240822,144400,335914390,10620,10620,10620,10620,0
|
|
20240822,144300,335914390,10620,10620,10620,10620,0
|
|
20240822,144200,335914390,10620,10620,10620,10620,2
|
|
20240822,144100,335893150,10630,10630,10630,10630,0
|
|
20240822,144000,335893150,10630,10630,10630,10630,0
|
|
20240822,143900,335893150,10630,10630,10630,10630,0
|
|
20240822,143800,335893150,10630,10630,10630,10630,30
|
|
20240822,143700,335574250,10630,10630,10630,10630,0
|
|
20240822,143600,335574250,10630,10630,10630,10630,23
|
|
20240822,143500,335329760,10660,10660,10660,10660,0
|
|
20240822,143400,335329760,10660,10660,10660,10660,0
|
|
20240822,143300,335329760,10660,10660,10660,10660,0
|
|
20240822,143200,335329760,10660,10660,10660,10660,0
|
|
20240822,143100,335329760,10660,10660,10660,10660,0
|
|
20240822,143000,335329760,10660,10660,10660,10660,0
|
|
20240822,142900,335329760,10660,10660,10660,10660,0
|
|
20240822,142800,335329760,10660,10620,10670,10620,74
|
|
20240822,142700,334543230,10610,10610,10610,10610,0
|
|
20240822,142600,334543230,10610,10610,10610,10610,0
|
|
20240822,142500,334543230,10610,10610,10610,10610,0
|
|
20240822,142400,334543230,10610,10610,10610,10610,0
|
|
20240822,142300,334543230,10610,10610,10610,10610,0
|
|
20240822,142200,334543230,10610,10610,10610,10610,0
|
|
20240822,142100,334543230,10610,10610,10610,10610,0
|
|
20240822,142000,334543230,10610,10610,10610,10610,0
|
|
20240822,141900,334543230,10610,10610,10610,10610,0
|
|
20240822,141800,334543230,10610,10610,10610,10610,2
|
|
20240822,141700,334522010,10650,10650,10650,10650,0
|
|
20240822,141600,334522010,10650,10650,10650,10650,0
|
|
20240822,141500,334522010,10650,10650,10650,10650,0
|
|
20240822,141400,334522010,10650,10650,10650,10650,0
|
|
20240822,141300,334522010,10650,10650,10650,10650,0
|
|
20240822,141200,334522010,10650,10650,10650,10650,1
|
|
20240822,141100,334511360,10680,10600,10680,10600,7
|
|
20240822,141000,334436870,10630,10610,10680,10610,77
|
|
20240822,140900,333619070,10610,10610,10610,10610,0
|
|
20240822,140800,333619070,10610,10590,10610,10590,136
|
|
20240822,140700,332178810,10590,10590,10590,10590,0
|
|
20240822,140600,332178810,10590,10620,10620,10590,823
|
|
20240822,140500,323458530,10620,10620,10620,10620,0
|
|
20240822,140400,323458530,10620,10660,10660,10620,139
|
|
20240822,140300,321981780,10650,10630,10650,10630,100
|
|
20240822,140200,320917050,10670,10670,10670,10670,0
|
|
20240822,140100,320917050,10670,10670,10670,10670,0
|
|
20240822,140000,320917050,10670,10670,10670,10670,0
|
|
20240822,135900,320917050,10670,10670,10670,10670,0
|
|
20240822,135800,320917050,10670,10670,10670,10670,0
|
|
20240822,135700,320917050,10670,10670,10670,10670,0
|
|
20240822,135600,320917050,10670,10670,10670,10670,0
|
|
20240822,135500,320917050,10670,10670,10670,10670,1
|
|
20240822,135400,320906380,10680,10680,10680,10680,0
|
|
20240822,135300,320906380,10680,10680,10680,10680,0
|
|
20240822,135200,320906380,10680,10620,10680,10620,14
|
|
20240822,135100,320757540,10660,10660,10660,10660,0
|
|
20240822,135000,320757540,10660,10660,10660,10660,0
|
|
20240822,134900,320757540,10660,10630,10680,10630,3
|
|
20240822,134800,320725570,10670,10640,10670,10640,17
|
|
20240822,134700,320544590,10640,10640,10640,10640,0
|
|
20240822,134600,320544590,10640,10640,10640,10640,0
|
|
20240822,134500,320544590,10640,10640,10670,10630,56
|
|
20240822,134400,319948730,10630,10630,10630,10630,1
|
|
20240822,134300,319938100,10680,10630,10680,10630,16
|
|
20240822,134200,319767870,10630,10630,10630,10630,0
|
|
20240822,134100,319767870,10630,10630,10630,10630,0
|
|
20240822,134000,319767870,10630,10630,10630,10630,0
|
|
20240822,133900,319767870,10630,10630,10630,10620,3
|
|
20240822,133800,319735990,10640,10640,10640,10640,0
|
|
20240822,133700,319735990,10640,10640,10640,10640,1
|
|
20240822,133600,319725350,10630,10630,10640,10630,58
|
|
20240822,133500,319108800,10630,10630,10630,10630,0
|
|
20240822,133400,319108800,10630,10630,10630,10630,0
|
|
20240822,133300,319108800,10630,10630,10630,10630,0
|
|
20240822,133200,319108800,10630,10620,10630,10620,22
|
|
20240822,133100,318875150,10610,10620,10620,10610,17
|
|
20240822,133000,318694670,10610,10620,10620,10600,698
|
|
20240822,132900,311295230,10620,10620,10620,10620,9
|
|
20240822,132800,311199650,10630,10630,10630,10630,0
|
|
20240822,132700,311199650,10630,10630,10630,10630,0
|
|
20240822,132600,311199650,10630,10630,10630,10630,0
|
|
20240822,132500,311199650,10630,10630,10630,10630,4
|
|
20240822,132400,311157130,10660,10660,10660,10660,0
|
|
20240822,132300,311157130,10660,10660,10660,10660,1
|
|
20240822,132200,311146470,10660,10660,10660,10660,0
|
|
20240822,132100,311146470,10660,10660,10660,10660,0
|
|
20240822,132000,311146470,10660,10660,10660,10660,0
|
|
20240822,131900,311146470,10660,10660,10660,10660,0
|
|
20240822,131800,311146470,10660,10660,10660,10660,0
|
|
20240822,131700,311146470,10660,10660,10660,10660,0
|
|
20240822,131600,311146470,10660,10660,10660,10660,0
|
|
20240822,131500,311146470,10660,10660,10660,10660,0
|
|
20240822,131400,311146470,10660,10630,10660,10630,33
|
|
20240822,131300,310795020,10710,10710,10710,10710,0
|
|
20240822,131200,310795020,10710,10710,10710,10710,0
|
|
20240822,131100,310795020,10710,10710,10710,10710,0
|
|
20240822,131000,310795020,10710,10710,10710,10710,0
|
|
20240822,130900,310795020,10710,10710,10710,10710,0
|
|
20240822,130800,310795020,10710,10710,10710,10710,0
|
|
20240822,130700,310795020,10710,10710,10710,10710,0
|
|
20240822,130600,310795020,10710,10620,10710,10620,84
|
|
20240822,130500,309902790,10610,10610,10610,10610,88
|
|
20240822,130400,308969110,10600,10600,10600,10600,70
|
|
20240822,130300,308227110,10610,10610,10610,10610,0
|
|
20240822,130200,308227110,10610,10610,10610,10610,55
|
|
20240822,130100,307643560,10590,10590,10590,10590,0
|
|
20240822,130000,307643560,10590,10590,10590,10590,0
|
|
20240822,125900,307643560,10590,10590,10590,10590,0
|
|
20240822,125800,307643560,10590,10590,10590,10590,0
|
|
20240822,125700,307643560,10590,10590,10590,10590,0
|
|
20240822,125600,307643560,10590,10590,10590,10590,0
|
|
20240822,125500,307643560,10590,10590,10590,10590,0
|
|
20240822,125400,307643560,10590,10590,10600,10590,71
|
|
20240822,125300,306891430,10600,10600,10600,10600,34
|
|
20240822,125200,306531030,10600,10600,10600,10600,0
|
|
20240822,125100,306531030,10600,10600,10600,10600,0
|
|
20240822,125000,306531030,10600,10600,10600,10600,0
|
|
20240822,124900,306531030,10600,10600,10600,10600,1
|
|
20240822,124800,306520430,10600,10600,10600,10600,1030
|
|
20240822,124700,295602430,10610,10610,10610,10610,0
|
|
20240822,124600,295602430,10610,10610,10610,10610,0
|
|
20240822,124500,295602430,10610,10610,10610,10610,0
|
|
20240822,124400,295602430,10610,10610,10610,10610,0
|
|
20240822,124300,295602430,10610,10600,10610,10600,536
|
|
20240822,124200,289920610,10610,10610,10610,10610,0
|
|
20240822,124100,289920610,10610,10630,10630,10610,960
|
|
20240822,124000,279725980,10640,10640,10640,10640,0
|
|
20240822,123900,279725980,10640,10640,10640,10640,0
|
|
20240822,123800,279725980,10640,10640,10640,10640,80
|
|
20240822,123700,278874780,10660,10660,10660,10660,0
|
|
20240822,123600,278874780,10660,10660,10660,10660,0
|
|
20240822,123500,278874780,10660,10660,10660,10660,0
|
|
20240822,123400,278874780,10660,10660,10660,10660,0
|
|
20240822,123300,278874780,10660,10660,10660,10660,0
|
|
20240822,123200,278874780,10660,10660,10660,10660,0
|
|
20240822,123100,278874780,10660,10660,10660,10660,0
|
|
20240822,123000,278874780,10660,10660,10660,10660,0
|
|
20240822,122900,278874780,10660,10660,10660,10660,0
|
|
20240822,122800,278874780,10660,10660,10660,10660,0
|
|
20240822,122700,278874780,10660,10660,10660,10660,0
|
|
20240822,122600,278874780,10660,10640,10660,10640,1002
|
|
20240822,122500,268213480,10670,10670,10670,10670,1
|
|
20240822,122400,268202810,10710,10710,10710,10710,0
|
|
20240822,122300,268202810,10710,10710,10710,10710,0
|
|
20240822,122200,268202810,10710,10710,10710,10710,0
|
|
20240822,122100,268202810,10710,10710,10710,10710,0
|
|
20240822,122000,268202810,10710,10710,10710,10710,0
|
|
20240822,121900,268202810,10710,10710,10710,10710,0
|
|
20240822,121800,268202810,10710,10710,10710,10710,0
|
|
20240822,121700,268202810,10710,10710,10710,10710,0
|
|
20240822,121600,268202810,10710,10630,10710,10630,1000
|
|
20240822,121500,257545050,10630,10630,10630,10630,2
|
|
20240822,121400,257523790,10630,10630,10630,10630,1
|
|
20240822,121300,257513160,10620,10620,10620,10620,0
|
|
20240822,121200,257513160,10620,10620,10620,10620,6
|
|
20240822,121100,257449440,10620,10620,10620,10620,0
|
|
20240822,121000,257449440,10620,10620,10620,10620,0
|
|
20240822,120900,257449440,10620,10620,10620,10620,0
|
|
20240822,120800,257449440,10620,10620,10620,10620,0
|
|
20240822,120700,257449440,10620,10620,10620,10620,0
|
|
20240822,120600,257449440,10620,10620,10620,10620,6
|
|
20240822,120500,257385720,10620,10620,10620,10620,0
|
|
20240822,120400,257385720,10620,10620,10620,10620,0
|
|
20240822,120300,257385720,10620,10620,10620,10620,33
|
|
20240822,120200,257035260,10620,10630,10630,10620,1018
|
|
20240822,120100,246224040,10630,10630,10630,10630,0
|
|
20240822,120000,246224040,10630,10630,10630,10630,6
|
|
20240822,115900,246160260,10620,10620,10620,10620,0
|
|
20240822,115800,246160260,10620,10620,10620,10620,0
|
|
20240822,115700,246160260,10620,10620,10620,10620,0
|
|
20240822,115600,246160260,10620,10620,10620,10620,0
|
|
20240822,115500,246160260,10620,10620,10620,10620,0
|
|
20240822,115400,246160260,10620,10620,10620,10620,0
|
|
20240822,115300,246160260,10620,10620,10620,10620,0
|
|
20240822,115200,246160260,10620,10620,10620,10620,0
|
|
20240822,115100,246160260,10620,10620,10620,10620,1
|
|
20240822,115000,246149640,10650,10650,10650,10650,0
|
|
20240822,114900,246149640,10650,10650,10650,10650,0
|
|
20240822,114800,246149640,10650,10640,10650,10640,117
|
|
20240822,114700,244904420,10640,10640,10640,10640,0
|
|
20240822,114600,244904420,10640,10640,10640,10640,0
|
|
20240822,114500,244904420,10640,10640,10640,10640,0
|
|
20240822,114400,244904420,10640,10640,10640,10640,0
|
|
20240822,114300,244904420,10640,10640,10640,10640,0
|
|
20240822,114200,244904420,10640,10640,10640,10640,0
|
|
20240822,114100,244904420,10640,10640,10640,10640,0
|
|
20240822,114000,244904420,10640,10640,10640,10640,0
|
|
20240822,113900,244904420,10640,10630,10640,10630,94
|
|
20240822,113800,243904280,10620,10620,10620,10620,0
|
|
20240822,113700,243904280,10620,10620,10620,10620,0
|
|
20240822,113600,243904280,10620,10610,10620,10610,33
|
|
20240822,113500,243553880,10620,10620,10620,10620,0
|
|
20240822,113400,243553880,10620,10620,10620,10620,84
|
|
20240822,113300,242661800,10620,10620,10620,10620,0
|
|
20240822,113200,242661800,10620,10620,10620,10620,0
|
|
20240822,113100,242661800,10620,10620,10620,10620,6
|
|
20240822,113000,242598080,10620,10620,10620,10620,0
|
|
20240822,112900,242598080,10620,10620,10620,10620,0
|
|
20240822,112800,242598080,10620,10620,10620,10620,6
|
|
20240822,112700,242534360,10620,10620,10620,10620,0
|
|
20240822,112600,242534360,10620,10620,10620,10620,100
|
|
20240822,112500,241472360,10620,10620,10620,10620,6
|
|
20240822,112400,241408640,10610,10610,10610,10610,6
|
|
20240822,112300,241344980,10620,10620,10620,10620,0
|
|
20240822,112200,241344980,10620,10620,10620,10620,0
|
|
20240822,112100,241344980,10620,10620,10620,10620,1287
|
|
20240822,112000,227677040,10620,10620,10620,10620,100
|
|
20240822,111900,226615040,10620,10620,10620,10620,6
|
|
20240822,111800,226551320,10650,10650,10650,10650,0
|
|
20240822,111700,226551320,10650,10650,10650,10650,2
|
|
20240822,111600,226530020,10640,10640,10640,10640,0
|
|
20240822,111500,226530020,10640,10640,10640,10640,205
|
|
20240822,111400,224348820,10640,10640,10640,10640,6
|
|
20240822,111300,224284980,10650,10650,10650,10650,2
|
|
20240822,111200,224263680,10650,10650,10650,10650,0
|
|
20240822,111100,224263680,10650,10650,10650,10650,0
|
|
20240822,111000,224263680,10650,10650,10650,10650,0
|
|
20240822,110900,224263680,10650,10650,10650,10650,0
|
|
20240822,110800,224263680,10650,10650,10650,10650,0
|
|
20240822,110700,224263680,10650,10640,10650,10640,5
|
|
20240822,110600,224210450,10640,10640,10640,10640,2
|
|
20240822,110500,224189170,10640,10640,10640,10640,2
|
|
20240822,110400,224167890,10640,10640,10640,10640,0
|
|
20240822,110300,224167890,10640,10640,10640,10640,2
|
|
20240822,110200,224146610,10640,10640,10640,10640,2
|
|
20240822,110100,224125330,10640,10640,10640,10640,0
|
|
20240822,110000,224125330,10640,10640,10640,10640,2
|
|
20240822,105900,224104050,10640,10640,10640,10640,2
|
|
20240822,105800,224082770,10650,10650,10650,10650,0
|
|
20240822,105700,224082770,10650,10650,10650,10650,1
|
|
20240822,105600,224072120,10640,10640,10640,10640,0
|
|
20240822,105500,224072120,10640,10640,10640,10640,0
|
|
20240822,105400,224072120,10640,10640,10640,10640,0
|
|
20240822,105300,224072120,10640,10640,10650,10640,111
|
|
20240822,105200,222891060,10630,10630,10630,10630,2
|
|
20240822,105100,222869800,10630,10630,10630,10630,2
|
|
20240822,105000,222848540,10630,10630,10630,10630,0
|
|
20240822,104900,222848540,10630,10630,10630,10630,0
|
|
20240822,104800,222848540,10630,10630,10630,10630,0
|
|
20240822,104700,222848540,10630,10630,10630,10630,0
|
|
20240822,104600,222848540,10630,10620,10630,10620,8
|
|
20240822,104500,222763520,10620,10620,10620,10620,2
|
|
20240822,104400,222742280,10620,10620,10620,10620,0
|
|
20240822,104300,222742280,10620,10620,10620,10620,3
|
|
20240822,104200,222710420,10630,10630,10630,10630,0
|
|
20240822,104100,222710420,10630,10630,10630,10630,0
|
|
20240822,104000,222710420,10630,10630,10630,10630,0
|
|
20240822,103900,222710420,10630,10610,10630,10610,268
|
|
20240822,103800,219866810,10610,10610,10610,10610,3
|
|
20240822,103700,219834980,10610,10630,10630,10610,1448
|
|
20240822,103600,204468820,10630,10630,10630,10630,0
|
|
20240822,103500,204468820,10630,10630,10630,10630,5
|
|
20240822,103400,204415670,10630,10630,10630,10630,0
|
|
20240822,103300,204415670,10630,10630,10630,10630,0
|
|
20240822,103200,204415670,10630,10630,10630,10630,0
|
|
20240822,103100,204415670,10630,10630,10630,10630,32
|
|
20240822,103000,204075510,10630,10630,10630,10630,4
|
|
20240822,102900,204032990,10620,10620,10620,10620,6
|
|
20240822,102800,203969270,10630,10630,10630,10630,0
|
|
20240822,102700,203969270,10630,10630,10630,10630,1
|
|
20240822,102600,203958640,10630,10630,10630,10630,0
|
|
20240822,102500,203958640,10630,10630,10630,10630,0
|
|
20240822,102400,203958640,10630,10630,10630,10630,224
|
|
20240822,102300,201577520,10620,10620,10620,10620,0
|
|
20240822,102200,201577520,10620,10620,10620,10620,557
|
|
20240822,102100,195662180,10610,10610,10610,10610,0
|
|
20240822,102000,195662180,10610,10610,10610,10610,140
|
|
20240822,101900,194176780,10610,10610,10610,10610,17
|
|
20240822,101800,193996410,10620,10620,10620,10620,0
|
|
20240822,101700,193996410,10620,10620,10620,10620,0
|
|
20240822,101600,193996410,10620,10600,10620,10600,13
|
|
20240822,101500,193858370,10590,10620,10620,10590,1500
|
|
20240822,101400,177957200,10630,10630,10630,10630,0
|
|
20240822,101300,177957200,10630,10620,10630,10620,7
|
|
20240822,101200,177882850,10610,10600,10630,10600,144
|
|
20240822,101100,176355870,10610,10640,10640,10610,1219
|
|
20240822,101000,163411740,10640,10640,10640,10640,0
|
|
20240822,100900,163411740,10640,10650,10650,10640,20
|
|
20240822,100800,163198910,10640,10640,10640,10640,0
|
|
20240822,100700,163198910,10640,10640,10640,10640,7
|
|
20240822,100600,163124430,10640,10640,10640,10640,0
|
|
20240822,100500,163124430,10640,10640,10640,10640,0
|
|
20240822,100400,163124430,10640,10630,10640,10630,1492
|
|
20240822,100300,147264450,10630,10640,10640,10630,147
|
|
20240822,100200,145701660,10650,10650,10650,10650,102
|
|
20240822,100100,144615360,10650,10650,10650,10650,0
|
|
20240822,100000,144615360,10650,10660,10660,10650,2006
|
|
20240822,095900,123240420,10660,10660,10660,10660,0
|
|
20240822,095800,123240420,10660,10660,10660,10660,0
|
|
20240822,095700,123240420,10660,10660,10660,10660,221
|
|
20240822,095600,120884560,10670,10670,10670,10670,0
|
|
20240822,095500,120884560,10670,10650,10670,10650,58
|
|
20240822,095400,120266280,10660,10630,10660,10630,1014
|
|
20240822,095300,109459070,10640,10640,10640,10640,10
|
|
20240822,095200,109352670,10640,10640,10640,10640,0
|
|
20240822,095100,109352670,10640,10630,10640,10630,51
|
|
20240822,095000,108810530,10630,10640,10640,10630,338
|
|
20240822,094900,105215210,10640,10640,10640,10640,53
|
|
20240822,094800,104651290,10640,10650,10650,10640,99
|
|
20240822,094700,103597430,10650,10630,10650,10630,2
|
|
20240822,094600,103576150,10630,10640,10640,10620,531
|
|
20240822,094500,97935130,10680,10750,10750,10650,198
|
|
20240822,094400,95824200,10700,10640,10700,10640,253
|
|
20240822,094300,93130200,10630,10630,10630,10630,6
|
|
20240822,094200,93066420,10640,10640,10640,10640,18
|
|
20240822,094100,92874900,10650,10650,10650,10650,13
|
|
20240822,094000,92736450,10650,10630,10650,10630,16
|
|
20240822,093900,92566350,10620,10620,10620,10620,56
|
|
20240822,093800,91971630,10620,10620,10620,10620,1
|
|
20240822,093700,91961010,10630,10640,10640,10630,1823
|
|
20240822,093600,72581400,10650,10650,10650,10650,0
|
|
20240822,093500,72581400,10650,10650,10650,10650,0
|
|
20240822,093400,72581400,10650,10640,10650,10600,938
|
|
20240822,093300,62615670,10640,10680,10680,10640,2107
|
|
20240822,093200,40135690,10700,10720,10720,10700,409
|
|
20240822,093100,35757290,10720,10720,10720,10720,0
|
|
20240822,093000,35757290,10720,10720,10720,10720,0
|
|
20240822,092900,35757290,10720,10720,10720,10720,100
|
|
20240822,092800,34685290,10730,10730,10730,10730,221
|
|
20240822,092700,32313960,10760,10750,10760,10740,122
|
|
20240822,092600,31003170,10750,10750,10750,10750,0
|
|
20240822,092500,31003170,10750,10760,10760,10750,4
|
|
20240822,092400,30960140,10760,10770,10770,10760,19
|
|
20240822,092300,30755590,10780,10780,10780,10760,82
|
|
20240822,092200,29871650,10790,10790,10790,10790,10
|
|
20240822,092100,29763750,10790,10790,10790,10790,0
|
|
20240822,092000,29763750,10790,10790,10790,10790,0
|
|
20240822,091900,29763750,10790,10790,10790,10790,0
|
|
20240822,091800,29763750,10790,10790,10790,10790,0
|
|
20240822,091700,29763750,10790,10790,10790,10790,10
|
|
20240822,091600,29655850,10790,10760,10790,10760,6
|
|
20240822,091500,29591190,10790,10750,10790,10750,106
|
|
20240822,091400,28450570,10770,10770,10770,10770,0
|
|
20240822,091300,28450570,10770,10770,10770,10760,43
|
|
20240822,091200,27987480,10740,10740,10740,10740,0
|
|
20240822,091100,27987480,10740,10740,10740,10740,0
|
|
20240822,091000,27987480,10740,10740,10740,10740,200
|
|
20240822,090900,25839480,10710,10780,10780,10710,213
|
|
20240822,090800,23549810,10790,10790,10790,10790,0
|
|
20240822,090700,23549810,10790,10780,10790,10780,140
|
|
20240822,090600,22040590,10780,10760,10780,10760,228
|
|
20240822,090500,19584480,10770,10690,10770,10690,274
|
|
20240822,090400,16650660,10690,10690,10690,10690,0
|
|
20240822,090300,16650660,10690,10690,10690,10690,481
|
|
20240822,090200,11508770,10690,10740,10740,10690,104
|
|
20240822,090100,10396810,10730,10730,10730,10720,964
|
|
20240822,090000,53400,10680,10680,10680,10680,5
|