652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194900,290354430,8800,8800,8800,8800,518
|
|
20240822,194800,290354430,8800,8800,8800,8800,0
|
|
20240822,194700,290354430,8800,8800,8800,8800,0
|
|
20240822,194600,290354430,8800,8800,8800,8800,0
|
|
20240822,194500,290354430,8800,8800,8800,8800,0
|
|
20240822,194400,290354430,8800,8800,8800,8800,0
|
|
20240822,194300,290354430,8800,8800,8800,8800,0
|
|
20240822,194200,290354430,8800,8800,8800,8800,0
|
|
20240822,194100,290354430,8800,8800,8800,8800,0
|
|
20240822,194000,290354430,8800,8800,8800,8800,0
|
|
20240822,193900,290354430,8800,8800,8800,8800,0
|
|
20240822,193800,290354430,8800,8800,8800,8800,0
|
|
20240822,193700,290354430,8800,8800,8800,8800,0
|
|
20240822,193600,290354430,8800,8800,8800,8800,0
|
|
20240822,193500,290354430,8800,8800,8800,8800,0
|
|
20240822,193400,290354430,8800,8800,8800,8800,0
|
|
20240822,193300,290354430,8800,8800,8800,8800,0
|
|
20240822,193200,290354430,8800,8800,8800,8800,0
|
|
20240822,193100,290354430,8800,8800,8800,8800,0
|
|
20240822,193000,290354430,8800,8800,8800,8800,0
|
|
20240822,192900,290354430,8800,8800,8800,8800,0
|
|
20240822,192800,290354430,8800,8800,8800,8800,0
|
|
20240822,192700,290354430,8800,8800,8800,8800,0
|
|
20240822,192600,290354430,8800,8800,8800,8800,0
|
|
20240822,192500,290354430,8800,8800,8800,8800,0
|
|
20240822,192400,290354430,8800,8800,8800,8800,0
|
|
20240822,192300,290354430,8800,8800,8800,8800,0
|
|
20240822,192200,290354430,8800,8800,8800,8800,0
|
|
20240822,192100,290354430,8800,8800,8800,8800,0
|
|
20240822,192000,290354430,8800,8800,8800,8800,0
|
|
20240822,191900,290354430,8800,8800,8800,8800,518
|
|
20240822,191800,290354430,8800,8800,8800,8800,0
|
|
20240822,191700,290354430,8800,8800,8800,8800,0
|
|
20240822,191600,290354430,8800,8800,8800,8800,0
|
|
20240822,191500,290354430,8800,8800,8800,8800,0
|
|
20240822,191400,290354430,8800,8800,8800,8800,0
|
|
20240822,191300,290354430,8800,8800,8800,8800,0
|
|
20240822,191200,290354430,8800,8800,8800,8800,0
|
|
20240822,191100,290354430,8800,8800,8800,8800,0
|
|
20240822,191000,290354430,8800,8800,8800,8800,0
|
|
20240822,190900,290354430,8800,8800,8800,8800,0
|
|
20240822,190800,290354430,8800,8800,8800,8800,0
|
|
20240822,190700,290354430,8800,8800,8800,8800,0
|
|
20240822,190600,290354430,8800,8800,8800,8800,0
|
|
20240822,190500,290354430,8800,8800,8800,8800,0
|
|
20240822,190400,290354430,8800,8800,8800,8800,0
|
|
20240822,190300,290354430,8800,8800,8800,8800,0
|
|
20240822,190200,290354430,8800,8800,8800,8800,0
|
|
20240822,190100,290354430,8800,8800,8800,8800,0
|
|
20240822,190000,290354430,8800,8800,8800,8800,0
|
|
20240822,185900,290354430,8800,8800,8800,8800,0
|
|
20240822,185800,290354430,8800,8800,8800,8800,0
|
|
20240822,185700,290354430,8800,8800,8800,8800,0
|
|
20240822,185600,290354430,8800,8800,8800,8800,0
|
|
20240822,185500,290354430,8800,8800,8800,8800,0
|
|
20240822,185400,290354430,8800,8800,8800,8800,0
|
|
20240822,185300,290354430,8800,8800,8800,8800,0
|
|
20240822,185200,290354430,8800,8800,8800,8800,0
|
|
20240822,185100,290354430,8800,8800,8800,8800,0
|
|
20240822,185000,290354430,8800,8800,8800,8800,0
|
|
20240822,184900,290354430,8800,8800,8800,8800,518
|
|
20240822,184800,290354430,8800,8800,8800,8800,0
|
|
20240822,184700,290354430,8800,8800,8800,8800,0
|
|
20240822,184600,290354430,8800,8800,8800,8800,0
|
|
20240822,184500,290354430,8800,8800,8800,8800,0
|
|
20240822,184400,290354430,8800,8800,8800,8800,0
|
|
20240822,184300,290354430,8800,8800,8800,8800,0
|
|
20240822,184200,290354430,8800,8800,8800,8800,0
|
|
20240822,184100,290354430,8800,8800,8800,8800,0
|
|
20240822,184000,290354430,8800,8800,8800,8800,0
|
|
20240822,183900,290354430,8800,8800,8800,8800,0
|
|
20240822,183800,290354430,8800,8800,8800,8800,0
|
|
20240822,183700,290354430,8800,8800,8800,8800,0
|
|
20240822,183600,290354430,8800,8800,8800,8800,0
|
|
20240822,183500,290354430,8800,8800,8800,8800,0
|
|
20240822,183400,290354430,8800,8800,8800,8800,0
|
|
20240822,183300,290354430,8800,8800,8800,8800,0
|
|
20240822,183200,290354430,8800,8800,8800,8800,0
|
|
20240822,183100,290354430,8800,8800,8800,8800,0
|
|
20240822,183000,290354430,8800,8800,8800,8800,0
|
|
20240822,182900,290354430,8800,8800,8800,8800,0
|
|
20240822,182800,290354430,8800,8800,8800,8800,0
|
|
20240822,182700,290354430,8800,8800,8800,8800,0
|
|
20240822,182600,290354430,8800,8800,8800,8800,0
|
|
20240822,182500,290354430,8800,8800,8800,8800,0
|
|
20240822,182400,290354430,8800,8800,8800,8800,0
|
|
20240822,182300,290354430,8800,8800,8800,8800,0
|
|
20240822,182200,290354430,8800,8800,8800,8800,0
|
|
20240822,182100,290354430,8800,8800,8800,8800,0
|
|
20240822,182000,290354430,8800,8800,8800,8800,0
|
|
20240822,181900,290354430,8800,8800,8800,8800,518
|
|
20240822,181800,290354430,8800,8800,8800,8800,0
|
|
20240822,181700,290354430,8800,8800,8800,8800,0
|
|
20240822,181600,290354430,8800,8800,8800,8800,0
|
|
20240822,181500,290354430,8800,8800,8800,8800,0
|
|
20240822,181400,290354430,8800,8800,8800,8800,0
|
|
20240822,181300,290354430,8800,8800,8800,8800,0
|
|
20240822,181200,290354430,8800,8800,8800,8800,0
|
|
20240822,181100,290354430,8800,8800,8800,8800,0
|
|
20240822,181000,290354430,8800,8800,8800,8800,0
|
|
20240822,180900,290354430,8800,8800,8800,8800,0
|
|
20240822,180800,290354430,8800,8800,8800,8800,0
|
|
20240822,180700,290354430,8800,8800,8800,8800,0
|
|
20240822,180600,290354430,8800,8800,8800,8800,0
|
|
20240822,180500,290354430,8800,8800,8800,8800,0
|
|
20240822,180400,290354430,8800,8800,8800,8800,0
|
|
20240822,180300,290354430,8800,8800,8800,8800,0
|
|
20240822,180200,290354430,8800,8800,8800,8800,0
|
|
20240822,180100,290354430,8800,8800,8800,8800,0
|
|
20240822,180000,290354430,8800,8800,8800,8800,0
|
|
20240822,175900,290354430,8800,8800,8800,8800,0
|
|
20240822,175800,290354430,8800,8800,8800,8800,0
|
|
20240822,175700,290354430,8800,8800,8800,8800,0
|
|
20240822,175600,290354430,8800,8800,8800,8800,0
|
|
20240822,175500,290354430,8800,8800,8800,8800,0
|
|
20240822,175400,290354430,8800,8800,8800,8800,0
|
|
20240822,175300,290354430,8800,8800,8800,8800,0
|
|
20240822,175200,290354430,8800,8800,8800,8800,0
|
|
20240822,175100,290354430,8800,8800,8800,8800,0
|
|
20240822,175000,290354430,8800,8800,8800,8800,0
|
|
20240822,174900,290354430,8800,8800,8800,8800,518
|
|
20240822,174800,290354430,8800,8800,8800,8800,0
|
|
20240822,174700,290354430,8800,8800,8800,8800,0
|
|
20240822,174600,290354430,8800,8800,8800,8800,0
|
|
20240822,174500,290354430,8800,8800,8800,8800,0
|
|
20240822,174400,290354430,8800,8800,8800,8800,0
|
|
20240822,174300,290354430,8800,8800,8800,8800,0
|
|
20240822,174200,290354430,8800,8800,8800,8800,0
|
|
20240822,174100,290354430,8800,8800,8800,8800,0
|
|
20240822,174000,290354430,8800,8800,8800,8800,0
|
|
20240822,173900,290354430,8800,8800,8800,8800,0
|
|
20240822,173800,290354430,8800,8800,8800,8800,0
|
|
20240822,173700,290354430,8800,8800,8800,8800,0
|
|
20240822,173600,290354430,8800,8800,8800,8800,0
|
|
20240822,173500,290354430,8800,8800,8800,8800,0
|
|
20240822,173400,290354430,8800,8800,8800,8800,0
|
|
20240822,173300,290354430,8800,8800,8800,8800,0
|
|
20240822,173200,290354430,8800,8800,8800,8800,0
|
|
20240822,173100,290354430,8800,8800,8800,8800,0
|
|
20240822,173000,290354430,8800,8800,8800,8800,0
|
|
20240822,172900,290354430,8800,8800,8800,8800,0
|
|
20240822,172800,290354430,8800,8800,8800,8800,0
|
|
20240822,172700,290354430,8800,8800,8800,8800,0
|
|
20240822,172600,290354430,8800,8800,8800,8800,0
|
|
20240822,172500,290354430,8800,8800,8800,8800,0
|
|
20240822,172400,290354430,8800,8800,8800,8800,0
|
|
20240822,172300,290354430,8800,8800,8800,8800,0
|
|
20240822,172200,290354430,8800,8800,8800,8800,0
|
|
20240822,172100,290354430,8800,8800,8800,8800,0
|
|
20240822,172000,290354430,8800,8800,8800,8800,0
|
|
20240822,171900,290354430,8800,8800,8800,8800,518
|
|
20240822,171800,290354430,8800,8800,8800,8800,0
|
|
20240822,171700,290354430,8800,8800,8800,8800,0
|
|
20240822,171600,290354430,8800,8800,8800,8800,0
|
|
20240822,171500,290354430,8800,8800,8800,8800,0
|
|
20240822,171400,290354430,8800,8800,8800,8800,0
|
|
20240822,171300,290354430,8800,8800,8800,8800,0
|
|
20240822,171200,290354430,8800,8800,8800,8800,0
|
|
20240822,171100,290354430,8800,8800,8800,8800,0
|
|
20240822,171000,290354430,8800,8800,8800,8800,0
|
|
20240822,170900,290354430,8800,8800,8800,8800,0
|
|
20240822,170800,290354430,8800,8800,8800,8800,0
|
|
20240822,170700,290354430,8800,8800,8800,8800,0
|
|
20240822,170600,290354430,8800,8800,8800,8800,0
|
|
20240822,170500,290354430,8800,8800,8800,8800,0
|
|
20240822,170400,290354430,8800,8800,8800,8800,0
|
|
20240822,170300,290354430,8800,8800,8800,8800,0
|
|
20240822,170200,290354430,8800,8800,8800,8800,0
|
|
20240822,170100,290354430,8800,8800,8800,8800,0
|
|
20240822,170000,290354430,8800,8800,8800,8800,0
|
|
20240822,165900,290354430,8800,8800,8800,8800,0
|
|
20240822,165800,290354430,8800,8800,8800,8800,0
|
|
20240822,165700,290354430,8800,8800,8800,8800,0
|
|
20240822,165600,290354430,8800,8800,8800,8800,0
|
|
20240822,165500,290354430,8800,8800,8800,8800,0
|
|
20240822,165400,290354430,8800,8800,8800,8800,0
|
|
20240822,165300,290354430,8800,8800,8800,8800,0
|
|
20240822,165200,290354430,8800,8800,8800,8800,0
|
|
20240822,165100,290354430,8800,8800,8800,8800,0
|
|
20240822,165000,290354430,8800,8800,8800,8800,0
|
|
20240822,164900,290354430,8800,8800,8800,8800,518
|
|
20240822,164800,290354430,8800,8800,8800,8800,0
|
|
20240822,164700,290354430,8800,8800,8800,8800,0
|
|
20240822,164600,290354430,8800,8800,8800,8800,0
|
|
20240822,164500,290354430,8800,8800,8800,8800,0
|
|
20240822,164400,290354430,8800,8800,8800,8800,0
|
|
20240822,164300,290354430,8800,8800,8800,8800,0
|
|
20240822,164200,290354430,8800,8800,8800,8800,0
|
|
20240822,164100,290354430,8800,8800,8800,8800,0
|
|
20240822,164000,290354430,8800,8800,8800,8800,0
|
|
20240822,163900,290354430,8800,8800,8800,8800,0
|
|
20240822,163800,290354430,8800,8800,8800,8800,0
|
|
20240822,163700,290354430,8800,8800,8800,8800,0
|
|
20240822,163600,290354430,8800,8800,8800,8800,0
|
|
20240822,163500,290354430,8800,8800,8800,8800,0
|
|
20240822,163400,290354430,8800,8800,8800,8800,0
|
|
20240822,163300,290354430,8800,8800,8800,8800,0
|
|
20240822,163200,290354430,8800,8800,8800,8800,0
|
|
20240822,163100,290354430,8800,8800,8800,8800,0
|
|
20240822,163000,290354430,8800,8800,8800,8800,0
|
|
20240822,162900,290354430,8800,8800,8800,8800,0
|
|
20240822,162800,290354430,8800,8800,8800,8800,0
|
|
20240822,162700,290354430,8800,8800,8800,8800,0
|
|
20240822,162600,290354430,8800,8800,8800,8800,0
|
|
20240822,162500,290354430,8800,8800,8800,8800,0
|
|
20240822,162400,290354430,8800,8800,8800,8800,0
|
|
20240822,162300,290354430,8800,8800,8800,8800,0
|
|
20240822,162200,290354430,8800,8800,8800,8800,0
|
|
20240822,162100,290354430,8800,8800,8800,8800,0
|
|
20240822,162000,290354430,8800,8800,8800,8800,0
|
|
20240822,161900,290354430,8800,8800,8800,8800,518
|
|
20240822,161800,290354430,8800,8800,8800,8800,0
|
|
20240822,161700,290354430,8800,8800,8800,8800,0
|
|
20240822,161600,290354430,8800,8800,8800,8800,0
|
|
20240822,161500,290354430,8800,8800,8800,8800,0
|
|
20240822,161400,290354430,8800,8800,8800,8800,0
|
|
20240822,161300,290354430,8800,8800,8800,8800,0
|
|
20240822,161200,290354430,8800,8800,8800,8800,0
|
|
20240822,161100,290354430,8800,8800,8800,8800,0
|
|
20240822,161000,290354430,8800,8800,8800,8800,0
|
|
20240822,160900,290354430,8800,8800,8800,8800,0
|
|
20240822,160800,290354430,8800,8800,8800,8800,0
|
|
20240822,160700,290354430,8800,8800,8800,8800,0
|
|
20240822,160600,290354430,8800,8800,8800,8800,0
|
|
20240822,160500,290354430,8800,8800,8800,8800,0
|
|
20240822,160400,290354430,8800,8800,8800,8800,0
|
|
20240822,160300,290354430,8800,8800,8800,8800,0
|
|
20240822,160200,290354430,8800,8800,8800,8800,0
|
|
20240822,160100,290354430,8800,8800,8800,8800,0
|
|
20240822,160000,290354430,8800,8800,8800,8800,0
|
|
20240822,155900,290354430,8800,8800,8800,8800,0
|
|
20240822,155800,290354430,8800,8800,8800,8800,0
|
|
20240822,155700,290354430,8800,8800,8800,8800,0
|
|
20240822,155600,290354430,8800,8800,8800,8800,0
|
|
20240822,155500,290354430,8800,8800,8800,8800,0
|
|
20240822,155400,290354430,8800,8800,8800,8800,0
|
|
20240822,155300,290354430,8800,8800,8800,8800,0
|
|
20240822,155200,290354430,8800,8800,8800,8800,0
|
|
20240822,155100,290354430,8800,8800,8800,8800,0
|
|
20240822,155000,290354430,8800,8800,8800,8800,0
|
|
20240822,154900,290354430,8800,8800,8800,8800,518
|
|
20240822,154800,290354430,8800,8800,8800,8800,0
|
|
20240822,154700,290354430,8800,8800,8800,8800,0
|
|
20240822,154600,290354430,8800,8800,8800,8800,0
|
|
20240822,154500,290354430,8800,8800,8800,8800,0
|
|
20240822,154400,290354430,8800,8800,8800,8800,0
|
|
20240822,154300,290354430,8800,8800,8800,8800,0
|
|
20240822,154200,290354430,8800,8800,8800,8800,0
|
|
20240822,154100,290354430,8800,8800,8800,8800,0
|
|
20240822,154000,290354430,8800,8800,8800,8800,0
|
|
20240822,153900,290354430,8800,8800,8800,8800,0
|
|
20240822,153800,290354430,8800,8800,8800,8800,0
|
|
20240822,153700,290354430,8800,8800,8800,8800,0
|
|
20240822,153600,290354430,8800,8800,8800,8800,0
|
|
20240822,153500,290354430,8800,8800,8800,8800,0
|
|
20240822,153400,290354430,8800,8800,8800,8800,0
|
|
20240822,153300,290354430,8800,8800,8800,8800,0
|
|
20240822,153200,290354430,8800,8800,8800,8800,0
|
|
20240822,153100,290354430,8800,8800,8800,8800,0
|
|
20240822,153000,290354430,8800,8800,8800,8800,518
|
|
20240822,152900,285796030,8850,8850,8850,8850,0
|
|
20240822,152800,285796030,8850,8850,8850,8850,0
|
|
20240822,152700,285796030,8850,8850,8850,8850,0
|
|
20240822,152600,285796030,8850,8850,8850,8850,0
|
|
20240822,152500,285796030,8850,8850,8850,8850,0
|
|
20240822,152400,285796030,8850,8850,8850,8850,0
|
|
20240822,152300,285796030,8850,8850,8850,8850,0
|
|
20240822,152200,285796030,8850,8850,8850,8850,0
|
|
20240822,152100,285796030,8850,8850,8850,8850,0
|
|
20240822,152000,285796030,8850,8850,8850,8850,0
|
|
20240822,151900,285796030,8850,8870,8880,8850,173
|
|
20240822,151800,284262650,8880,8880,8880,8880,3
|
|
20240822,151700,284236010,8900,8910,8910,8900,177
|
|
20240822,151600,282660540,8910,8910,8910,8910,2
|
|
20240822,151500,282642720,8910,8910,8910,8910,0
|
|
20240822,151400,282642720,8910,8910,8910,8910,2
|
|
20240822,151300,282624900,8980,8980,8980,8980,0
|
|
20240822,151200,282624900,8980,8980,8980,8980,0
|
|
20240822,151100,282624900,8980,8980,8980,8980,0
|
|
20240822,151000,282624900,8980,8980,8980,8980,0
|
|
20240822,150900,282624900,8980,8980,8980,8980,0
|
|
20240822,150800,282624900,8980,8980,8980,8980,0
|
|
20240822,150700,282624900,8980,8980,8980,8980,0
|
|
20240822,150600,282624900,8980,8980,8980,8980,1
|
|
20240822,150500,282615920,8950,8950,8950,8950,0
|
|
20240822,150400,282615920,8950,8950,8950,8950,0
|
|
20240822,150300,282615920,8950,8950,8950,8950,32
|
|
20240822,150200,282329520,8880,8880,8880,8880,1
|
|
20240822,150100,282320640,8860,8920,8920,8860,154
|
|
20240822,150000,280949600,8830,8880,8880,8830,300
|
|
20240822,145900,278295840,9110,9110,9110,9110,0
|
|
20240822,145800,278295840,9110,9080,9110,8820,304
|
|
20240822,145700,275610860,9120,9140,9140,9090,295
|
|
20240822,145600,272926880,9150,9160,9160,9150,74
|
|
20240822,145500,272249140,9210,9210,9210,9210,10
|
|
20240822,145400,272157040,9250,9250,9250,9250,0
|
|
20240822,145300,272157040,9250,9250,9250,9250,0
|
|
20240822,145200,272157040,9250,9250,9250,9250,2
|
|
20240822,145100,272138540,9250,9210,9260,9210,4531
|
|
20240822,145000,230290990,9210,9080,9210,9070,1603
|
|
20240822,144900,215612230,9240,9240,9240,9240,0
|
|
20240822,144800,215612230,9240,9240,9240,9240,0
|
|
20240822,144700,215612230,9240,9240,9240,9240,0
|
|
20240822,144600,215612230,9240,9220,9240,9150,965
|
|
20240822,144500,206727970,9220,9130,9230,9130,238
|
|
20240822,144400,204551900,9140,9140,9140,9140,0
|
|
20240822,144300,204551900,9140,9140,9140,9140,427
|
|
20240822,144200,200649120,9140,9000,9140,9000,1054
|
|
20240822,144100,191093420,9070,9070,9070,9070,0
|
|
20240822,144000,191093420,9070,9100,9100,9070,33
|
|
20240822,143900,190794080,9090,9040,9090,9040,1265
|
|
20240822,143800,179320080,9050,9050,9050,9050,0
|
|
20240822,143700,179320080,9050,9050,9050,9050,0
|
|
20240822,143600,179320080,9050,9010,9050,9010,200
|
|
20240822,143500,177513080,9010,8950,9010,8950,500
|
|
20240822,143400,173011330,8880,8880,8880,8880,0
|
|
20240822,143300,173011330,8880,8870,8880,8870,99
|
|
20240822,143200,172132640,8870,8870,8870,8870,0
|
|
20240822,143100,172132640,8870,8870,8870,8870,0
|
|
20240822,143000,172132640,8870,8870,8870,8870,0
|
|
20240822,142900,172132640,8870,8870,8870,8870,0
|
|
20240822,142800,172132640,8870,8870,8870,8870,0
|
|
20240822,142700,172132640,8870,8870,8870,8870,0
|
|
20240822,142600,172132640,8870,8870,8870,8870,0
|
|
20240822,142500,172132640,8870,8870,8870,8870,0
|
|
20240822,142400,172132640,8870,8870,8870,8870,0
|
|
20240822,142300,172132640,8870,8870,8870,8870,0
|
|
20240822,142200,172132640,8870,8870,8870,8870,0
|
|
20240822,142100,172132640,8870,8870,8870,8870,0
|
|
20240822,142000,172132640,8870,8870,8870,8870,1
|
|
20240822,141900,172123770,8800,8800,8800,8800,369
|
|
20240822,141800,168876570,8800,8800,8800,8800,0
|
|
20240822,141700,168876570,8800,8800,8800,8800,0
|
|
20240822,141600,168876570,8800,8800,8800,8800,0
|
|
20240822,141500,168876570,8800,8800,8800,8800,14
|
|
20240822,141400,168753370,8800,8800,8800,8800,156
|
|
20240822,141300,167380570,8870,8800,8870,8800,45
|
|
20240822,141200,166984430,8790,8800,8800,8790,46
|
|
20240822,141100,166580080,8770,8750,8770,8750,344
|
|
20240822,141000,163566270,8760,8760,8760,8760,0
|
|
20240822,140900,163566270,8760,8770,8770,8740,1721
|
|
20240822,140800,148500400,8760,8810,8810,8760,1570
|
|
20240822,140700,134696560,8800,8810,8810,8800,1395
|
|
20240822,140600,122416900,8800,8820,8820,8800,553
|
|
20240822,140500,117544400,8820,8890,8890,8820,678
|
|
20240822,140400,111534220,8890,8890,8890,8890,0
|
|
20240822,140300,111534220,8890,8890,8890,8890,0
|
|
20240822,140200,111534220,8890,8890,8890,8890,0
|
|
20240822,140100,111534220,8890,8890,8890,8890,0
|
|
20240822,140000,111534220,8890,8900,8900,8890,300
|
|
20240822,135900,108866500,8890,8890,8890,8890,0
|
|
20240822,135800,108866500,8890,8890,8890,8890,0
|
|
20240822,135700,108866500,8890,8890,8890,8890,0
|
|
20240822,135600,108866500,8890,8890,8890,8890,0
|
|
20240822,135500,108866500,8890,8890,8890,8890,300
|
|
20240822,135400,106199500,8900,8930,8930,8900,500
|
|
20240822,135300,101749010,9030,9030,9030,9030,0
|
|
20240822,135200,101749010,9030,9030,9030,9030,0
|
|
20240822,135100,101749010,9030,9030,9030,9030,3
|
|
20240822,135000,101721920,9030,9030,9030,9030,2
|
|
20240822,134900,101703860,8930,8930,8930,8930,0
|
|
20240822,134800,101703860,8930,8930,8930,8930,0
|
|
20240822,134700,101703860,8930,8930,8930,8930,200
|
|
20240822,134600,99917860,9060,9060,9060,9060,0
|
|
20240822,134500,99917860,9060,9060,9060,9060,0
|
|
20240822,134400,99917860,9060,9060,9060,9060,0
|
|
20240822,134300,99917860,9060,9060,9060,9060,0
|
|
20240822,134200,99917860,9060,8990,9060,8990,500
|
|
20240822,134100,95410060,8930,8930,8930,8930,386
|
|
20240822,134000,91963080,8930,8930,8930,8930,0
|
|
20240822,133900,91963080,8930,8930,8930,8930,0
|
|
20240822,133800,91963080,8930,8930,8930,8930,0
|
|
20240822,133700,91963080,8930,8930,8930,8930,0
|
|
20240822,133600,91963080,8930,8930,8930,8930,0
|
|
20240822,133500,91963080,8930,8930,8930,8930,0
|
|
20240822,133400,91963080,8930,8930,8930,8930,0
|
|
20240822,133300,91963080,8930,8930,8930,8930,0
|
|
20240822,133200,91963080,8930,8930,8930,8930,0
|
|
20240822,133100,91963080,8930,8930,8930,8930,0
|
|
20240822,133000,91963080,8930,8930,8930,8930,0
|
|
20240822,132900,91963080,8930,8930,8930,8930,19
|
|
20240822,132800,91793410,8930,8930,8930,8930,0
|
|
20240822,132700,91793410,8930,8930,8930,8930,0
|
|
20240822,132600,91793410,8930,8930,8930,8930,0
|
|
20240822,132500,91793410,8930,8930,8930,8930,0
|
|
20240822,132400,91793410,8930,8930,8930,8930,0
|
|
20240822,132300,91793410,8930,8930,8930,8930,1
|
|
20240822,132200,91784480,8930,8930,8930,8930,0
|
|
20240822,132100,91784480,8930,8930,8930,8930,0
|
|
20240822,132000,91784480,8930,8930,8930,8930,0
|
|
20240822,131900,91784480,8930,8930,8930,8930,0
|
|
20240822,131800,91784480,8930,8930,8930,8930,0
|
|
20240822,131700,91784480,8930,8930,8930,8930,0
|
|
20240822,131600,91784480,8930,8930,8930,8930,1
|
|
20240822,131500,91775550,8860,8860,8860,8860,0
|
|
20240822,131400,91775550,8860,8860,8860,8860,0
|
|
20240822,131300,91775550,8860,8850,8860,8850,137
|
|
20240822,131200,90562110,8860,8860,8860,8860,0
|
|
20240822,131100,90562110,8860,8860,8860,8860,1
|
|
20240822,131000,90553250,8810,8810,8810,8810,0
|
|
20240822,130900,90553250,8810,8810,8810,8810,0
|
|
20240822,130800,90553250,8810,8810,8810,8810,0
|
|
20240822,130700,90553250,8810,8820,8820,8810,447
|
|
20240822,130600,86614310,8820,8820,8820,8820,0
|
|
20240822,130500,86614310,8820,8820,8820,8820,100
|
|
20240822,130400,85732310,8830,8840,8840,8830,200
|
|
20240822,130300,83966060,8840,8840,8840,8840,0
|
|
20240822,130200,83966060,8840,8840,8840,8840,0
|
|
20240822,130100,83966060,8840,8840,8840,8840,0
|
|
20240822,130000,83966060,8840,8840,8840,8840,0
|
|
20240822,125900,83966060,8840,8860,8860,8840,894
|
|
20240822,125800,76050740,8850,8860,8860,8850,241
|
|
20240822,125700,73915620,8850,8850,8850,8850,0
|
|
20240822,125600,73915620,8850,8850,8850,8850,11
|
|
20240822,125500,73818270,8850,8850,8850,8850,0
|
|
20240822,125400,73818270,8850,8850,8850,8850,0
|
|
20240822,125300,73818270,8850,8850,8850,8850,0
|
|
20240822,125200,73818270,8850,8850,8850,8850,0
|
|
20240822,125100,73818270,8850,8850,8850,8850,0
|
|
20240822,125000,73818270,8850,8850,8850,8850,5
|
|
20240822,124900,73774020,8860,8860,8860,8860,179
|
|
20240822,124800,72188080,8900,8900,8900,8900,0
|
|
20240822,124700,72188080,8900,8900,8900,8900,0
|
|
20240822,124600,72188080,8900,8900,8900,8900,0
|
|
20240822,124500,72188080,8900,8900,8900,8900,5
|
|
20240822,124400,72143580,8850,8870,8870,8850,414
|
|
20240822,124300,68475170,8900,8900,8900,8900,0
|
|
20240822,124200,68475170,8900,8900,8900,8900,0
|
|
20240822,124100,68475170,8900,8900,8900,8900,0
|
|
20240822,124000,68475170,8900,8900,8900,8900,0
|
|
20240822,123900,68475170,8900,8900,8900,8900,5
|
|
20240822,123800,68430670,8900,8900,8900,8900,0
|
|
20240822,123700,68430670,8900,8900,8900,8900,200
|
|
20240822,123600,66650670,8860,8860,8860,8860,0
|
|
20240822,123500,66650670,8860,8860,8860,8860,0
|
|
20240822,123400,66650670,8860,8860,8860,8860,0
|
|
20240822,123300,66650670,8860,8860,8860,8860,50
|
|
20240822,123200,66207670,8850,8880,8880,8850,329
|
|
20240822,123100,63292570,8900,8900,8900,8900,0
|
|
20240822,123000,63292570,8900,8900,8900,8900,190
|
|
20240822,122900,61601570,8900,8900,8900,8900,0
|
|
20240822,122800,61601570,8900,8900,8900,8900,0
|
|
20240822,122700,61601570,8900,8900,8900,8900,0
|
|
20240822,122600,61601570,8900,8900,8900,8900,0
|
|
20240822,122500,61601570,8900,8900,8900,8900,0
|
|
20240822,122400,61601570,8900,8900,8900,8900,0
|
|
20240822,122300,61601570,8900,8900,8900,8900,0
|
|
20240822,122200,61601570,8900,8900,8900,8900,0
|
|
20240822,122100,61601570,8900,8900,8900,8900,0
|
|
20240822,122000,61601570,8900,8900,8900,8900,0
|
|
20240822,121900,61601570,8900,8900,8900,8900,0
|
|
20240822,121800,61601570,8900,8900,8900,8900,0
|
|
20240822,121700,61601570,8900,8900,8900,8900,0
|
|
20240822,121600,61601570,8900,8900,8900,8900,5
|
|
20240822,121500,61557070,8900,8900,8900,8900,0
|
|
20240822,121400,61557070,8900,8900,8900,8900,0
|
|
20240822,121300,61557070,8900,8900,8900,8900,0
|
|
20240822,121200,61557070,8900,8900,8900,8900,0
|
|
20240822,121100,61557070,8900,8900,8900,8900,0
|
|
20240822,121000,61557070,8900,8900,8900,8900,0
|
|
20240822,120900,61557070,8900,8900,8900,8900,0
|
|
20240822,120800,61557070,8900,8900,8900,8900,0
|
|
20240822,120700,61557070,8900,8900,8900,8900,0
|
|
20240822,120600,61557070,8900,8900,8900,8900,0
|
|
20240822,120500,61557070,8900,8900,8900,8900,0
|
|
20240822,120400,61557070,8900,8900,8900,8900,0
|
|
20240822,120300,61557070,8900,8900,8900,8900,0
|
|
20240822,120200,61557070,8900,8900,8900,8900,0
|
|
20240822,120100,61557070,8900,8900,8900,8900,0
|
|
20240822,120000,61557070,8900,8900,8900,8900,0
|
|
20240822,115900,61557070,8900,8900,8900,8900,0
|
|
20240822,115800,61557070,8900,8900,8900,8900,0
|
|
20240822,115700,61557070,8900,8900,8900,8900,26
|
|
20240822,115600,61325670,8900,8900,8900,8900,4
|
|
20240822,115500,61290070,8900,8900,8900,8900,0
|
|
20240822,115400,61290070,8900,8900,8900,8900,0
|
|
20240822,115300,61290070,8900,8900,8900,8900,0
|
|
20240822,115200,61290070,8900,8900,8900,8900,0
|
|
20240822,115100,61290070,8900,8900,8900,8900,0
|
|
20240822,115000,61290070,8900,8900,8900,8900,0
|
|
20240822,114900,61290070,8900,8900,8900,8900,0
|
|
20240822,114800,61290070,8900,8900,8900,8900,0
|
|
20240822,114700,61290070,8900,8900,8900,8900,0
|
|
20240822,114600,61290070,8900,8900,8900,8900,0
|
|
20240822,114500,61290070,8900,8900,8900,8900,0
|
|
20240822,114400,61290070,8900,8900,8900,8900,0
|
|
20240822,114300,61290070,8900,8900,8900,8900,0
|
|
20240822,114200,61290070,8900,8900,8900,8900,0
|
|
20240822,114100,61290070,8900,8900,8900,8900,23
|
|
20240822,114000,61085370,8900,8900,8900,8900,0
|
|
20240822,113900,61085370,8900,8900,8900,8900,0
|
|
20240822,113800,61085370,8900,8900,8900,8900,0
|
|
20240822,113700,61085370,8900,8900,8900,8900,0
|
|
20240822,113600,61085370,8900,8900,8900,8900,5
|
|
20240822,113500,61040870,8900,8900,8900,8900,0
|
|
20240822,113400,61040870,8900,8900,8900,8900,0
|
|
20240822,113300,61040870,8900,8900,8900,8900,0
|
|
20240822,113200,61040870,8900,8900,8900,8900,0
|
|
20240822,113100,61040870,8900,8900,8900,8900,0
|
|
20240822,113000,61040870,8900,8900,8900,8900,0
|
|
20240822,112900,61040870,8900,8900,8900,8900,1
|
|
20240822,112800,61031970,8880,8880,8880,8880,0
|
|
20240822,112700,61031970,8880,8880,8880,8880,0
|
|
20240822,112600,61031970,8880,8880,8880,8880,0
|
|
20240822,112500,61031970,8880,8880,8880,8880,1
|
|
20240822,112400,61023090,8880,8880,8880,8880,0
|
|
20240822,112300,61023090,8880,8880,8880,8880,59
|
|
20240822,112200,60499170,8900,8900,8900,8900,0
|
|
20240822,112100,60499170,8900,8890,8900,8890,376
|
|
20240822,112000,57153030,8870,8870,8870,8870,0
|
|
20240822,111900,57153030,8870,8870,8870,8870,0
|
|
20240822,111800,57153030,8870,8870,8870,8870,0
|
|
20240822,111700,57153030,8870,8870,8870,8870,200
|
|
20240822,111600,55379030,8890,8890,8890,8890,10
|
|
20240822,111500,55290130,8900,8900,8900,8900,0
|
|
20240822,111400,55290130,8900,8900,8900,8900,0
|
|
20240822,111300,55290130,8900,8900,8900,8900,0
|
|
20240822,111200,55290130,8900,8900,8900,8900,0
|
|
20240822,111100,55290130,8900,8900,8900,8900,0
|
|
20240822,111000,55290130,8900,8900,8900,8900,0
|
|
20240822,110900,55290130,8900,8900,8900,8900,0
|
|
20240822,110800,55290130,8900,8900,8900,8900,21
|
|
20240822,110700,55103230,8900,8900,8900,8900,0
|
|
20240822,110600,55103230,8900,8900,8900,8900,111
|
|
20240822,110500,54115330,8900,8910,8910,8900,105
|
|
20240822,110400,53179920,8910,8910,8910,8910,0
|
|
20240822,110300,53179920,8910,8910,8910,8910,0
|
|
20240822,110200,53179920,8910,8910,8910,8910,0
|
|
20240822,110100,53179920,8910,8910,8910,8910,0
|
|
20240822,110000,53179920,8910,8910,8910,8910,0
|
|
20240822,105900,53179920,8910,8910,8910,8910,2
|
|
20240822,105800,53162100,8930,8930,8930,8930,0
|
|
20240822,105700,53162100,8930,8930,8930,8930,0
|
|
20240822,105600,53162100,8930,8910,8930,8910,201
|
|
20240822,105500,51371170,8900,8900,8900,8900,386
|
|
20240822,105400,47935770,8900,8900,8900,8900,5
|
|
20240822,105300,47891270,8900,8890,8900,8880,325
|
|
20240822,105200,45005000,8880,8880,8880,8880,0
|
|
20240822,105100,45005000,8880,8880,8880,8880,6
|
|
20240822,105000,44951720,8880,8880,8880,8880,6
|
|
20240822,104900,44898440,8860,8860,8860,8860,0
|
|
20240822,104800,44898440,8860,8860,8860,8860,0
|
|
20240822,104700,44898440,8860,8860,8860,8860,0
|
|
20240822,104600,44898440,8860,8860,8860,8860,2
|
|
20240822,104500,44880720,8890,8890,8890,8890,8
|
|
20240822,104400,44809600,8890,8890,8890,8890,0
|
|
20240822,104300,44809600,8890,8890,8890,8890,0
|
|
20240822,104200,44809600,8890,8890,8890,8890,0
|
|
20240822,104100,44809600,8890,8890,8890,8890,4
|
|
20240822,104000,44774040,8870,8870,8870,8870,3
|
|
20240822,103900,44747430,8870,8870,8870,8870,11
|
|
20240822,103800,44649860,8870,8870,8870,8870,11
|
|
20240822,103700,44552290,8850,8850,8850,8850,0
|
|
20240822,103600,44552290,8850,8850,8850,8850,0
|
|
20240822,103500,44552290,8850,8860,8860,8850,500
|
|
20240822,103400,40127180,8850,8850,8850,8850,0
|
|
20240822,103300,40127180,8850,8880,8880,8850,800
|
|
20240822,103200,33044950,8890,8900,8920,8890,672
|
|
20240822,103100,27067650,8910,8910,8910,8910,4
|
|
20240822,103000,27032010,8910,8910,8910,8910,0
|
|
20240822,102900,27032010,8910,8910,8910,8910,0
|
|
20240822,102800,27032010,8910,8940,8940,8910,448
|
|
20240822,102700,23035670,8940,8950,8950,8940,79
|
|
20240822,102600,22329390,8950,8950,8950,8950,0
|
|
20240822,102500,22329390,8950,8950,8950,8950,0
|
|
20240822,102400,22329390,8950,8950,8950,8950,0
|
|
20240822,102300,22329390,8950,8950,8950,8950,115
|
|
20240822,102200,21300140,8950,8960,8960,8950,50
|
|
20240822,102100,20852390,8960,8960,8960,8960,1
|
|
20240822,102000,20843430,8950,8950,8950,8950,0
|
|
20240822,101900,20843430,8950,8950,8950,8950,0
|
|
20240822,101800,20843430,8950,9000,9000,8950,28
|
|
20240822,101700,20591580,8950,8950,8950,8950,0
|
|
20240822,101600,20591580,8950,8950,8950,8950,0
|
|
20240822,101500,20591580,8950,8950,8950,8950,1
|
|
20240822,101400,20582630,8950,8950,8950,8950,8
|
|
20240822,101300,20511030,8950,8950,8950,8950,0
|
|
20240822,101200,20511030,8950,8950,8950,8950,35
|
|
20240822,101100,20197780,9060,9060,9060,9060,0
|
|
20240822,101000,20197780,9060,9060,9060,9060,0
|
|
20240822,100900,20197780,9060,9060,9060,9060,0
|
|
20240822,100800,20197780,9060,9060,9060,9060,0
|
|
20240822,100700,20197780,9060,9060,9060,9060,100
|
|
20240822,100600,19291780,9060,9060,9060,9060,5
|
|
20240822,100500,19246480,9070,9070,9070,9070,1
|
|
20240822,100400,19237410,9050,9050,9050,9050,0
|
|
20240822,100300,19237410,9050,9050,9050,9050,0
|
|
20240822,100200,19237410,9050,9090,9090,9050,224
|
|
20240822,100100,17210110,9100,9100,9100,9100,0
|
|
20240822,100000,17210110,9100,9100,9100,9100,0
|
|
20240822,095900,17210110,9100,9100,9100,9100,0
|
|
20240822,095800,17210110,9100,9100,9100,9100,0
|
|
20240822,095700,17210110,9100,9110,9110,9100,470
|
|
20240822,095600,12930600,9120,9140,9140,9120,104
|
|
20240822,095500,11982040,9140,9140,9140,9140,0
|
|
20240822,095400,11982040,9140,9140,9140,9140,0
|
|
20240822,095300,11982040,9140,9140,9140,9140,24
|
|
20240822,095200,11762680,9240,9240,9240,9240,0
|
|
20240822,095100,11762680,9240,9240,9240,9240,0
|
|
20240822,095000,11762680,9240,9240,9240,9240,0
|
|
20240822,094900,11762680,9240,9240,9240,9240,0
|
|
20240822,094800,11762680,9240,9240,9240,9240,0
|
|
20240822,094700,11762680,9240,9240,9240,9240,0
|
|
20240822,094600,11762680,9240,9240,9240,9240,0
|
|
20240822,094500,11762680,9240,9140,9240,9140,32
|
|
20240822,094400,11470000,9250,9250,9250,9250,2
|
|
20240822,094300,11451500,9250,9250,9260,9220,234
|
|
20240822,094200,9293490,9250,9240,9250,9240,200
|
|
20240822,094100,7444200,9260,9260,9260,9260,0
|
|
20240822,094000,7444200,9260,9260,9260,9260,0
|
|
20240822,093900,7444200,9260,9260,9260,9260,0
|
|
20240822,093800,7444200,9260,9260,9260,9260,0
|
|
20240822,093700,7444200,9260,9260,9260,9260,0
|
|
20240822,093600,7444200,9260,9260,9260,9260,0
|
|
20240822,093500,7444200,9260,9260,9260,9260,0
|
|
20240822,093400,7444200,9260,9260,9260,9260,0
|
|
20240822,093300,7444200,9260,9260,9260,9260,3
|
|
20240822,093200,7416420,9260,9260,9260,9260,2
|
|
20240822,093100,7397900,9140,9140,9140,9140,0
|
|
20240822,093000,7397900,9140,9140,9140,9140,71
|
|
20240822,092900,6748960,9260,9260,9260,9260,1
|
|
20240822,092800,6739700,9260,9260,9260,9260,1
|
|
20240822,092700,6730440,9260,9260,9260,9260,350
|
|
20240822,092600,3489440,9260,9260,9260,9260,10
|
|
20240822,092500,3396840,9130,9130,9130,9130,0
|
|
20240822,092400,3396840,9130,9130,9130,9130,0
|
|
20240822,092300,3396840,9130,9130,9130,9130,0
|
|
20240822,092200,3396840,9130,9130,9130,9130,0
|
|
20240822,092100,3396840,9130,9130,9130,9130,0
|
|
20240822,092000,3396840,9130,9130,9130,9130,0
|
|
20240822,091900,3396840,9130,9130,9130,9130,0
|
|
20240822,091800,3396840,9130,9130,9130,9130,4
|
|
20240822,091700,3360320,9130,9130,9130,9130,0
|
|
20240822,091600,3360320,9130,9130,9130,9130,0
|
|
20240822,091500,3360320,9130,9260,9260,9130,4
|
|
20240822,091400,3323410,9130,9130,9130,9130,0
|
|
20240822,091300,3323410,9130,9130,9130,9130,1
|
|
20240822,091200,3314280,9130,9130,9130,9130,20
|
|
20240822,091100,3131680,9130,9130,9130,9130,1
|
|
20240822,091000,3122550,9130,9130,9130,9130,0
|
|
20240822,090900,3122550,9130,9130,9130,9130,1
|
|
20240822,090800,3113420,9130,9130,9130,9130,0
|
|
20240822,090700,3113420,9130,9270,9270,9130,5
|
|
20240822,090600,3067210,9120,9120,9120,9120,1
|
|
20240822,090500,3058090,9110,9110,9110,9110,0
|
|
20240822,090400,3058090,9110,9110,9110,9110,1
|
|
20240822,090300,3048980,9230,9260,9290,9230,155
|
|
20240822,090200,1615670,9290,9200,9290,8870,161
|
|
20240822,090100,148260,9300,9300,9300,9300,5
|
|
20240822,090000,101760,9190,9300,9300,9190,11
|