694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203100,796441970,8000,8000,8000,8000,1704
|
|
20240822,203000,796441970,8000,8000,8000,8000,0
|
|
20240822,202900,796441970,8000,8000,8000,8000,0
|
|
20240822,202800,796441970,8000,8000,8000,8000,0
|
|
20240822,202700,796441970,8000,8000,8000,8000,0
|
|
20240822,202600,796441970,8000,8000,8000,8000,0
|
|
20240822,202500,796441970,8000,8000,8000,8000,0
|
|
20240822,202400,796441970,8000,8000,8000,8000,0
|
|
20240822,202300,796441970,8000,8000,8000,8000,0
|
|
20240822,202200,796441970,8000,8000,8000,8000,0
|
|
20240822,202100,796441970,8000,8000,8000,8000,0
|
|
20240822,202000,796441970,8000,8000,8000,8000,0
|
|
20240822,201900,796441970,8000,8000,8000,8000,0
|
|
20240822,201800,796441970,8000,8000,8000,8000,0
|
|
20240822,201700,796441970,8000,8000,8000,8000,0
|
|
20240822,201600,796441970,8000,8000,8000,8000,0
|
|
20240822,201500,796441970,8000,8000,8000,8000,0
|
|
20240822,201400,796441970,8000,8000,8000,8000,0
|
|
20240822,201300,796441970,8000,8000,8000,8000,0
|
|
20240822,201200,796441970,8000,8000,8000,8000,0
|
|
20240822,201100,796441970,8000,8000,8000,8000,0
|
|
20240822,201000,796441970,8000,8000,8000,8000,0
|
|
20240822,200900,796441970,8000,8000,8000,8000,0
|
|
20240822,200800,796441970,8000,8000,8000,8000,0
|
|
20240822,200700,796441970,8000,8000,8000,8000,0
|
|
20240822,200600,796441970,8000,8000,8000,8000,0
|
|
20240822,200500,796441970,8000,8000,8000,8000,0
|
|
20240822,200400,796441970,8000,8000,8000,8000,0
|
|
20240822,200300,796441970,8000,8000,8000,8000,0
|
|
20240822,200200,796441970,8000,8000,8000,8000,0
|
|
20240822,200100,796441970,8000,8000,8000,8000,1704
|
|
20240822,200000,796441970,8000,8000,8000,8000,0
|
|
20240822,195900,796441970,8000,8000,8000,8000,0
|
|
20240822,195800,796441970,8000,8000,8000,8000,0
|
|
20240822,195700,796441970,8000,8000,8000,8000,0
|
|
20240822,195600,796441970,8000,8000,8000,8000,0
|
|
20240822,195500,796441970,8000,8000,8000,8000,0
|
|
20240822,195400,796441970,8000,8000,8000,8000,0
|
|
20240822,195300,796441970,8000,8000,8000,8000,0
|
|
20240822,195200,796441970,8000,8000,8000,8000,0
|
|
20240822,195100,796441970,8000,8000,8000,8000,0
|
|
20240822,195000,796441970,8000,8000,8000,8000,0
|
|
20240822,194900,796441970,8000,8000,8000,8000,0
|
|
20240822,194800,796441970,8000,8000,8000,8000,0
|
|
20240822,194700,796441970,8000,8000,8000,8000,0
|
|
20240822,194600,796441970,8000,8000,8000,8000,0
|
|
20240822,194500,796441970,8000,8000,8000,8000,0
|
|
20240822,194400,796441970,8000,8000,8000,8000,0
|
|
20240822,194300,796441970,8000,8000,8000,8000,0
|
|
20240822,194200,796441970,8000,8000,8000,8000,0
|
|
20240822,194100,796441970,8000,8000,8000,8000,0
|
|
20240822,194000,796441970,8000,8000,8000,8000,0
|
|
20240822,193900,796441970,8000,8000,8000,8000,0
|
|
20240822,193800,796441970,8000,8000,8000,8000,0
|
|
20240822,193700,796441970,8000,8000,8000,8000,0
|
|
20240822,193600,796441970,8000,8000,8000,8000,0
|
|
20240822,193500,796441970,8000,8000,8000,8000,0
|
|
20240822,193400,796441970,8000,8000,8000,8000,0
|
|
20240822,193300,796441970,8000,8000,8000,8000,0
|
|
20240822,193200,796441970,8000,8000,8000,8000,0
|
|
20240822,193100,796441970,8000,8000,8000,8000,1704
|
|
20240822,193000,796441970,8000,8000,8000,8000,0
|
|
20240822,192900,796441970,8000,8000,8000,8000,0
|
|
20240822,192800,796441970,8000,8000,8000,8000,0
|
|
20240822,192700,796441970,8000,8000,8000,8000,0
|
|
20240822,192600,796441970,8000,8000,8000,8000,0
|
|
20240822,192500,796441970,8000,8000,8000,8000,0
|
|
20240822,192400,796441970,8000,8000,8000,8000,0
|
|
20240822,192300,796441970,8000,8000,8000,8000,0
|
|
20240822,192200,796441970,8000,8000,8000,8000,0
|
|
20240822,192100,796441970,8000,8000,8000,8000,0
|
|
20240822,192000,796441970,8000,8000,8000,8000,0
|
|
20240822,191900,796441970,8000,8000,8000,8000,0
|
|
20240822,191800,796441970,8000,8000,8000,8000,0
|
|
20240822,191700,796441970,8000,8000,8000,8000,0
|
|
20240822,191600,796441970,8000,8000,8000,8000,0
|
|
20240822,191500,796441970,8000,8000,8000,8000,0
|
|
20240822,191400,796441970,8000,8000,8000,8000,0
|
|
20240822,191300,796441970,8000,8000,8000,8000,0
|
|
20240822,191200,796441970,8000,8000,8000,8000,0
|
|
20240822,191100,796441970,8000,8000,8000,8000,0
|
|
20240822,191000,796441970,8000,8000,8000,8000,0
|
|
20240822,190900,796441970,8000,8000,8000,8000,0
|
|
20240822,190800,796441970,8000,8000,8000,8000,0
|
|
20240822,190700,796441970,8000,8000,8000,8000,0
|
|
20240822,190600,796441970,8000,8000,8000,8000,0
|
|
20240822,190500,796441970,8000,8000,8000,8000,0
|
|
20240822,190400,796441970,8000,8000,8000,8000,0
|
|
20240822,190300,796441970,8000,8000,8000,8000,0
|
|
20240822,190200,796441970,8000,8000,8000,8000,0
|
|
20240822,190100,796441970,8000,8000,8000,8000,1704
|
|
20240822,190000,796441970,8000,8000,8000,8000,0
|
|
20240822,185900,796441970,8000,8000,8000,8000,0
|
|
20240822,185800,796441970,8000,8000,8000,8000,0
|
|
20240822,185700,796441970,8000,8000,8000,8000,0
|
|
20240822,185600,796441970,8000,8000,8000,8000,0
|
|
20240822,185500,796441970,8000,8000,8000,8000,0
|
|
20240822,185400,796441970,8000,8000,8000,8000,0
|
|
20240822,185300,796441970,8000,8000,8000,8000,0
|
|
20240822,185200,796441970,8000,8000,8000,8000,0
|
|
20240822,185100,796441970,8000,8000,8000,8000,0
|
|
20240822,185000,796441970,8000,8000,8000,8000,0
|
|
20240822,184900,796441970,8000,8000,8000,8000,0
|
|
20240822,184800,796441970,8000,8000,8000,8000,0
|
|
20240822,184700,796441970,8000,8000,8000,8000,0
|
|
20240822,184600,796441970,8000,8000,8000,8000,0
|
|
20240822,184500,796441970,8000,8000,8000,8000,0
|
|
20240822,184400,796441970,8000,8000,8000,8000,0
|
|
20240822,184300,796441970,8000,8000,8000,8000,0
|
|
20240822,184200,796441970,8000,8000,8000,8000,0
|
|
20240822,184100,796441970,8000,8000,8000,8000,0
|
|
20240822,184000,796441970,8000,8000,8000,8000,0
|
|
20240822,183900,796441970,8000,8000,8000,8000,0
|
|
20240822,183800,796441970,8000,8000,8000,8000,0
|
|
20240822,183700,796441970,8000,8000,8000,8000,0
|
|
20240822,183600,796441970,8000,8000,8000,8000,0
|
|
20240822,183500,796441970,8000,8000,8000,8000,0
|
|
20240822,183400,796441970,8000,8000,8000,8000,0
|
|
20240822,183300,796441970,8000,8000,8000,8000,0
|
|
20240822,183200,796441970,8000,8000,8000,8000,0
|
|
20240822,183100,796441970,8000,8000,8000,8000,1704
|
|
20240822,183000,796441970,8000,8000,8000,8000,0
|
|
20240822,182900,796441970,8000,8000,8000,8000,0
|
|
20240822,182800,796441970,8000,8000,8000,8000,0
|
|
20240822,182700,796441970,8000,8000,8000,8000,0
|
|
20240822,182600,796441970,8000,8000,8000,8000,0
|
|
20240822,182500,796441970,8000,8000,8000,8000,0
|
|
20240822,182400,796441970,8000,8000,8000,8000,0
|
|
20240822,182300,796441970,8000,8000,8000,8000,0
|
|
20240822,182200,796441970,8000,8000,8000,8000,0
|
|
20240822,182100,796441970,8000,8000,8000,8000,0
|
|
20240822,182000,796441970,8000,8000,8000,8000,0
|
|
20240822,181900,796441970,8000,8000,8000,8000,0
|
|
20240822,181800,796441970,8000,8000,8000,8000,0
|
|
20240822,181700,796441970,8000,8000,8000,8000,0
|
|
20240822,181600,796441970,8000,8000,8000,8000,0
|
|
20240822,181500,796441970,8000,8000,8000,8000,0
|
|
20240822,181400,796441970,8000,8000,8000,8000,0
|
|
20240822,181300,796441970,8000,8000,8000,8000,0
|
|
20240822,181200,796441970,8000,8000,8000,8000,0
|
|
20240822,181100,796441970,8000,8000,8000,8000,0
|
|
20240822,181000,796441970,8000,8000,8000,8000,0
|
|
20240822,180900,796441970,8000,8000,8000,8000,0
|
|
20240822,180800,796441970,8000,8000,8000,8000,0
|
|
20240822,180700,796441970,8000,8000,8000,8000,0
|
|
20240822,180600,796441970,8000,8000,8000,8000,0
|
|
20240822,180500,796441970,8000,8000,8000,8000,0
|
|
20240822,180400,796441970,8000,8000,8000,8000,0
|
|
20240822,180300,796441970,8000,8000,8000,8000,0
|
|
20240822,180200,796441970,8000,8000,8000,8000,0
|
|
20240822,180100,796441970,8000,8000,8000,8000,1704
|
|
20240822,180000,796441970,8000,8000,8000,8000,0
|
|
20240822,175900,796441970,8000,8000,8000,8000,0
|
|
20240822,175800,796441970,8000,8000,8000,8000,0
|
|
20240822,175700,796441970,8000,8000,8000,8000,0
|
|
20240822,175600,796441970,8000,8000,8000,8000,0
|
|
20240822,175500,796441970,8000,8000,8000,8000,0
|
|
20240822,175400,796441970,8000,8000,8000,8000,0
|
|
20240822,175300,796441970,8000,8000,8000,8000,0
|
|
20240822,175200,796441970,8000,8000,8000,8000,0
|
|
20240822,175100,796441970,8000,8000,8000,8000,0
|
|
20240822,175000,796441970,8000,8000,8000,8000,0
|
|
20240822,174900,796441970,8000,8000,8000,8000,0
|
|
20240822,174800,796441970,8000,8000,8000,8000,0
|
|
20240822,174700,796441970,8000,8000,8000,8000,0
|
|
20240822,174600,796441970,8000,8000,8000,8000,0
|
|
20240822,174500,796441970,8000,8000,8000,8000,0
|
|
20240822,174400,796441970,8000,8000,8000,8000,0
|
|
20240822,174300,796441970,8000,8000,8000,8000,0
|
|
20240822,174200,796441970,8000,8000,8000,8000,0
|
|
20240822,174100,796441970,8000,8000,8000,8000,0
|
|
20240822,174000,796441970,8000,8000,8000,8000,0
|
|
20240822,173900,796441970,8000,8000,8000,8000,0
|
|
20240822,173800,796441970,8000,8000,8000,8000,0
|
|
20240822,173700,796441970,8000,8000,8000,8000,0
|
|
20240822,173600,796441970,8000,8000,8000,8000,0
|
|
20240822,173500,796441970,8000,8000,8000,8000,0
|
|
20240822,173400,796441970,8000,8000,8000,8000,0
|
|
20240822,173300,796441970,8000,8000,8000,8000,0
|
|
20240822,173200,796441970,8000,8000,8000,8000,0
|
|
20240822,173100,796441970,8000,8000,8000,8000,1704
|
|
20240822,173000,796441970,8000,8000,8000,8000,0
|
|
20240822,172900,796441970,8000,8000,8000,8000,0
|
|
20240822,172800,796441970,8000,8000,8000,8000,0
|
|
20240822,172700,796441970,8000,8000,8000,8000,0
|
|
20240822,172600,796441970,8000,8000,8000,8000,0
|
|
20240822,172500,796441970,8000,8000,8000,8000,0
|
|
20240822,172400,796441970,8000,8000,8000,8000,0
|
|
20240822,172300,796441970,8000,8000,8000,8000,0
|
|
20240822,172200,796441970,8000,8000,8000,8000,0
|
|
20240822,172100,796441970,8000,8000,8000,8000,0
|
|
20240822,172000,796441970,8000,8000,8000,8000,0
|
|
20240822,171900,796441970,8000,8000,8000,8000,0
|
|
20240822,171800,796441970,8000,8000,8000,8000,0
|
|
20240822,171700,796441970,8000,8000,8000,8000,0
|
|
20240822,171600,796441970,8000,8000,8000,8000,0
|
|
20240822,171500,796441970,8000,8000,8000,8000,0
|
|
20240822,171400,796441970,8000,8000,8000,8000,0
|
|
20240822,171300,796441970,8000,8000,8000,8000,0
|
|
20240822,171200,796441970,8000,8000,8000,8000,0
|
|
20240822,171100,796441970,8000,8000,8000,8000,0
|
|
20240822,171000,796441970,8000,8000,8000,8000,0
|
|
20240822,170900,796441970,8000,8000,8000,8000,0
|
|
20240822,170800,796441970,8000,8000,8000,8000,0
|
|
20240822,170700,796441970,8000,8000,8000,8000,0
|
|
20240822,170600,796441970,8000,8000,8000,8000,0
|
|
20240822,170500,796441970,8000,8000,8000,8000,0
|
|
20240822,170400,796441970,8000,8000,8000,8000,0
|
|
20240822,170300,796441970,8000,8000,8000,8000,0
|
|
20240822,170200,796441970,8000,8000,8000,8000,0
|
|
20240822,170100,796441970,8000,8000,8000,8000,1704
|
|
20240822,170000,796441970,8000,8000,8000,8000,0
|
|
20240822,165900,796441970,8000,8000,8000,8000,0
|
|
20240822,165800,796441970,8000,8000,8000,8000,0
|
|
20240822,165700,796441970,8000,8000,8000,8000,0
|
|
20240822,165600,796441970,8000,8000,8000,8000,0
|
|
20240822,165500,796441970,8000,8000,8000,8000,0
|
|
20240822,165400,796441970,8000,8000,8000,8000,0
|
|
20240822,165300,796441970,8000,8000,8000,8000,0
|
|
20240822,165200,796441970,8000,8000,8000,8000,0
|
|
20240822,165100,796441970,8000,8000,8000,8000,0
|
|
20240822,165000,796441970,8000,8000,8000,8000,0
|
|
20240822,164900,796441970,8000,8000,8000,8000,0
|
|
20240822,164800,796441970,8000,8000,8000,8000,0
|
|
20240822,164700,796441970,8000,8000,8000,8000,0
|
|
20240822,164600,796441970,8000,8000,8000,8000,0
|
|
20240822,164500,796441970,8000,8000,8000,8000,0
|
|
20240822,164400,796441970,8000,8000,8000,8000,0
|
|
20240822,164300,796441970,8000,8000,8000,8000,0
|
|
20240822,164200,796441970,8000,8000,8000,8000,0
|
|
20240822,164100,796441970,8000,8000,8000,8000,0
|
|
20240822,164000,796441970,8000,8000,8000,8000,0
|
|
20240822,163900,796441970,8000,8000,8000,8000,0
|
|
20240822,163800,796441970,8000,8000,8000,8000,0
|
|
20240822,163700,796441970,8000,8000,8000,8000,0
|
|
20240822,163600,796441970,8000,8000,8000,8000,0
|
|
20240822,163500,796441970,8000,8000,8000,8000,0
|
|
20240822,163400,796441970,8000,8000,8000,8000,0
|
|
20240822,163300,796441970,8000,8000,8000,8000,0
|
|
20240822,163200,796441970,8000,8000,8000,8000,0
|
|
20240822,163100,796441970,8000,8000,8000,8000,1704
|
|
20240822,163000,796441970,8000,8000,8000,8000,0
|
|
20240822,162900,796441970,8000,8000,8000,8000,0
|
|
20240822,162800,796441970,8000,8000,8000,8000,0
|
|
20240822,162700,796441970,8000,8000,8000,8000,0
|
|
20240822,162600,796441970,8000,8000,8000,8000,0
|
|
20240822,162500,796441970,8000,8000,8000,8000,0
|
|
20240822,162400,796441970,8000,8000,8000,8000,0
|
|
20240822,162300,796441970,8000,8000,8000,8000,0
|
|
20240822,162200,796441970,8000,8000,8000,8000,0
|
|
20240822,162100,796441970,8000,8000,8000,8000,0
|
|
20240822,162000,796441970,8000,8000,8000,8000,0
|
|
20240822,161900,796441970,8000,8000,8000,8000,0
|
|
20240822,161800,796441970,8000,8000,8000,8000,0
|
|
20240822,161700,796441970,8000,8000,8000,8000,0
|
|
20240822,161600,796441970,8000,8000,8000,8000,0
|
|
20240822,161500,796441970,8000,8000,8000,8000,0
|
|
20240822,161400,796441970,8000,8000,8000,8000,0
|
|
20240822,161300,796441970,8000,8000,8000,8000,0
|
|
20240822,161200,796441970,8000,8000,8000,8000,0
|
|
20240822,161100,796441970,8000,8000,8000,8000,0
|
|
20240822,161000,796441970,8000,8000,8000,8000,0
|
|
20240822,160900,796441970,8000,8000,8000,8000,0
|
|
20240822,160800,796441970,8000,8000,8000,8000,0
|
|
20240822,160700,796441970,8000,8000,8000,8000,0
|
|
20240822,160600,796441970,8000,8000,8000,8000,0
|
|
20240822,160500,796441970,8000,8000,8000,8000,0
|
|
20240822,160400,796441970,8000,8000,8000,8000,0
|
|
20240822,160300,796441970,8000,8000,8000,8000,0
|
|
20240822,160200,796441970,8000,8000,8000,8000,0
|
|
20240822,160100,796441970,8000,8000,8000,8000,1704
|
|
20240822,160000,796441970,8000,8000,8000,8000,0
|
|
20240822,155900,796441970,8000,8000,8000,8000,0
|
|
20240822,155800,796441970,8000,8000,8000,8000,0
|
|
20240822,155700,796441970,8000,8000,8000,8000,0
|
|
20240822,155600,796441970,8000,8000,8000,8000,0
|
|
20240822,155500,796441970,8000,8000,8000,8000,0
|
|
20240822,155400,796441970,8000,8000,8000,8000,0
|
|
20240822,155300,796441970,8000,8000,8000,8000,0
|
|
20240822,155200,796441970,8000,8000,8000,8000,0
|
|
20240822,155100,796441970,8000,8000,8000,8000,0
|
|
20240822,155000,796441970,8000,8000,8000,8000,0
|
|
20240822,154900,796441970,8000,8000,8000,8000,0
|
|
20240822,154800,796441970,8000,8000,8000,8000,0
|
|
20240822,154700,796441970,8000,8000,8000,8000,0
|
|
20240822,154600,796441970,8000,8000,8000,8000,0
|
|
20240822,154500,796441970,8000,8000,8000,8000,0
|
|
20240822,154400,796441970,8000,8000,8000,8000,0
|
|
20240822,154300,796441970,8000,8000,8000,8000,0
|
|
20240822,154200,796441970,8000,8000,8000,8000,0
|
|
20240822,154100,796441970,8000,8000,8000,8000,0
|
|
20240822,154000,796441970,8000,8000,8000,8000,0
|
|
20240822,153900,796441970,8000,8000,8000,8000,0
|
|
20240822,153800,796441970,8000,8000,8000,8000,0
|
|
20240822,153700,796441970,8000,8000,8000,8000,0
|
|
20240822,153600,796441970,8000,8000,8000,8000,0
|
|
20240822,153500,796441970,8000,8000,8000,8000,0
|
|
20240822,153400,796441970,8000,8000,8000,8000,0
|
|
20240822,153300,796441970,8000,8000,8000,8000,0
|
|
20240822,153200,796441970,8000,8000,8000,8000,0
|
|
20240822,153100,796441970,8000,8000,8000,8000,1704
|
|
20240822,153000,796441970,8000,8000,8000,8000,1704
|
|
20240822,152900,782809970,7980,7980,7980,7980,0
|
|
20240822,152800,782809970,7980,7980,7980,7980,0
|
|
20240822,152700,782809970,7980,7980,7980,7980,0
|
|
20240822,152600,782809970,7980,7980,7980,7980,0
|
|
20240822,152500,782809970,7980,7980,7980,7980,0
|
|
20240822,152400,782809970,7980,7980,7980,7980,0
|
|
20240822,152300,782809970,7980,7980,7980,7980,0
|
|
20240822,152200,782809970,7980,7980,7980,7980,0
|
|
20240822,152100,782809970,7980,7980,7980,7980,0
|
|
20240822,152000,782809970,7980,7980,7980,7980,0
|
|
20240822,151900,782809970,7980,7980,7980,7980,94
|
|
20240822,151800,782059850,8020,8020,8020,8020,0
|
|
20240822,151700,782059850,8020,8020,8020,8020,30
|
|
20240822,151600,781819250,7980,7980,7980,7980,0
|
|
20240822,151500,781819250,7980,8010,8010,7980,1200
|
|
20240822,151400,772231050,8010,7990,8010,7990,62
|
|
20240822,151300,771734630,8000,8000,8000,8000,50
|
|
20240822,151200,771334630,8010,8010,8010,8010,0
|
|
20240822,151100,771334630,8010,8010,8010,8010,0
|
|
20240822,151000,771334630,8010,8010,8010,8010,0
|
|
20240822,150900,771334630,8010,8010,8010,8010,0
|
|
20240822,150800,771334630,8010,8010,8010,8010,0
|
|
20240822,150700,771334630,8010,8010,8010,8010,0
|
|
20240822,150600,771334630,8010,8010,8010,8010,0
|
|
20240822,150500,771334630,8010,8010,8010,8010,0
|
|
20240822,150400,771334630,8010,7980,8010,7980,2
|
|
20240822,150300,771318640,7960,7990,7990,7960,2116
|
|
20240822,150200,754439470,8020,8020,8020,8020,20
|
|
20240822,150100,754279070,7990,7990,7990,7990,0
|
|
20240822,150000,754279070,7990,7990,7990,7990,1
|
|
20240822,145900,754271080,7990,8000,8000,7990,87
|
|
20240822,145800,753575130,8000,8000,8000,8000,0
|
|
20240822,145700,753575130,8000,8000,8000,8000,0
|
|
20240822,145600,753575130,8000,8000,8000,8000,0
|
|
20240822,145500,753575130,8000,8000,8000,8000,0
|
|
20240822,145400,753575130,8000,8000,8000,8000,4
|
|
20240822,145300,753543130,8000,8000,8000,8000,0
|
|
20240822,145200,753543130,8000,8000,8000,8000,15
|
|
20240822,145100,753423130,8000,8000,8000,8000,0
|
|
20240822,145000,753423130,8000,8000,8000,8000,0
|
|
20240822,144900,753423130,8000,8000,8000,8000,0
|
|
20240822,144800,753423130,8000,8020,8020,8000,1000
|
|
20240822,144700,745420540,8020,8020,8020,8020,11
|
|
20240822,144600,745332320,8020,8030,8030,8020,143
|
|
20240822,144500,744184960,8030,8030,8030,8030,0
|
|
20240822,144400,744184960,8030,8030,8030,8030,0
|
|
20240822,144300,744184960,8030,8030,8030,8030,0
|
|
20240822,144200,744184960,8030,8030,8030,8030,0
|
|
20240822,144100,744184960,8030,8030,8030,8030,0
|
|
20240822,144000,744184960,8030,8030,8030,8030,0
|
|
20240822,143900,744184960,8030,8030,8030,8030,0
|
|
20240822,143800,744184960,8030,8030,8030,8030,100
|
|
20240822,143700,743381960,8030,8030,8030,8030,0
|
|
20240822,143600,743381960,8030,8030,8030,8030,1
|
|
20240822,143500,743373930,8060,8060,8060,8060,0
|
|
20240822,143400,743373930,8060,8060,8060,8060,0
|
|
20240822,143300,743373930,8060,8060,8060,8060,0
|
|
20240822,143200,743373930,8060,8060,8060,8060,0
|
|
20240822,143100,743373930,8060,8060,8060,8060,0
|
|
20240822,143000,743373930,8060,8020,8060,8020,54
|
|
20240822,142900,742940690,8020,8060,8060,8020,28
|
|
20240822,142800,742715690,8040,8040,8040,8040,156
|
|
20240822,142700,741461450,8030,8030,8030,8030,0
|
|
20240822,142600,741461450,8030,8030,8030,8030,0
|
|
20240822,142500,741461450,8030,8030,8030,8030,0
|
|
20240822,142400,741461450,8030,8030,8030,8030,0
|
|
20240822,142300,741461450,8030,8030,8030,8030,0
|
|
20240822,142200,741461450,8030,8030,8030,8030,0
|
|
20240822,142100,741461450,8030,8030,8030,8030,0
|
|
20240822,142000,741461450,8030,8030,8030,8030,231
|
|
20240822,141900,739606520,8030,8030,8030,8030,0
|
|
20240822,141800,739606520,8030,8030,8030,8030,0
|
|
20240822,141700,739606520,8030,8030,8030,8030,24
|
|
20240822,141600,739413800,8000,8000,8000,8000,0
|
|
20240822,141500,739413800,8000,8000,8000,8000,0
|
|
20240822,141400,739413800,8000,8010,8010,8000,260
|
|
20240822,141300,737331310,8010,8010,8010,8010,0
|
|
20240822,141200,737331310,8010,8010,8010,8010,0
|
|
20240822,141100,737331310,8010,8010,8010,8010,46
|
|
20240822,141000,736962850,8010,8010,8010,8010,80
|
|
20240822,140900,736322050,8030,8030,8030,8030,100
|
|
20240822,140800,735519050,8030,8030,8030,8030,0
|
|
20240822,140700,735519050,8030,8030,8030,8030,0
|
|
20240822,140600,735519050,8030,8030,8030,8030,0
|
|
20240822,140500,735519050,8030,8030,8030,8030,0
|
|
20240822,140400,735519050,8030,8030,8030,8030,0
|
|
20240822,140300,735519050,8030,8030,8030,8030,0
|
|
20240822,140200,735519050,8030,8030,8030,8030,0
|
|
20240822,140100,735519050,8030,8030,8030,8030,0
|
|
20240822,140000,735519050,8030,8020,8030,8020,1866
|
|
20240822,135900,720537120,8020,8020,8020,8020,395
|
|
20240822,135800,717369220,8000,8000,8000,8000,0
|
|
20240822,135700,717369220,8000,8000,8000,8000,0
|
|
20240822,135600,717369220,8000,8000,8000,8000,0
|
|
20240822,135500,717369220,8000,8000,8000,8000,0
|
|
20240822,135400,717369220,8000,8000,8000,8000,87
|
|
20240822,135300,716673220,8010,8010,8010,8010,0
|
|
20240822,135200,716673220,8010,8010,8010,8010,0
|
|
20240822,135100,716673220,8010,8010,8010,8010,0
|
|
20240822,135000,716673220,8010,8010,8010,8010,0
|
|
20240822,134900,716673220,8010,8010,8010,8010,0
|
|
20240822,134800,716673220,8010,8010,8010,8010,11
|
|
20240822,134700,716585110,8010,8010,8010,8010,0
|
|
20240822,134600,716585110,8010,8010,8010,8010,0
|
|
20240822,134500,716585110,8010,8010,8010,8010,12
|
|
20240822,134400,716488990,8010,8010,8010,8010,1000
|
|
20240822,134300,708478990,8040,8040,8040,8040,0
|
|
20240822,134200,708478990,8040,8040,8040,8040,3
|
|
20240822,134100,708454870,8040,8040,8040,8040,0
|
|
20240822,134000,708454870,8040,8040,8040,8040,0
|
|
20240822,133900,708454870,8040,8040,8040,8040,0
|
|
20240822,133800,708454870,8040,8040,8040,8040,1
|
|
20240822,133700,708446830,8000,8000,8000,8000,0
|
|
20240822,133600,708446830,8000,8000,8000,8000,1
|
|
20240822,133500,708438830,8000,8000,8000,8000,0
|
|
20240822,133400,708438830,8000,8000,8000,8000,0
|
|
20240822,133300,708438830,8000,8000,8000,8000,0
|
|
20240822,133200,708438830,8000,8000,8000,8000,0
|
|
20240822,133100,708438830,8000,8000,8000,8000,0
|
|
20240822,133000,708438830,8000,8000,8000,8000,0
|
|
20240822,132900,708438830,8000,8000,8000,8000,0
|
|
20240822,132800,708438830,8000,8000,8000,8000,0
|
|
20240822,132700,708438830,8000,8000,8000,8000,0
|
|
20240822,132600,708438830,8000,8000,8000,8000,10
|
|
20240822,132500,708358830,8010,8010,8010,8010,0
|
|
20240822,132400,708358830,8010,8010,8010,8010,0
|
|
20240822,132300,708358830,8010,8010,8010,8010,28
|
|
20240822,132200,708134550,8020,8020,8020,8020,0
|
|
20240822,132100,708134550,8020,8020,8020,8020,41
|
|
20240822,132000,707805730,8020,8020,8020,8020,300
|
|
20240822,131900,705399730,8020,8020,8020,8020,0
|
|
20240822,131800,705399730,8020,8020,8020,8020,295
|
|
20240822,131700,703033830,8010,8030,8030,8010,1010
|
|
20240822,131600,694943530,8010,8020,8020,8010,500
|
|
20240822,131500,690938520,8020,8020,8020,8020,0
|
|
20240822,131400,690938520,8020,8020,8020,8020,0
|
|
20240822,131300,690938520,8020,8010,8020,8010,326
|
|
20240822,131200,688325560,8010,8010,8010,8010,0
|
|
20240822,131100,688325560,8010,8010,8010,8010,0
|
|
20240822,131000,688325560,8010,8010,8010,8010,0
|
|
20240822,130900,688325560,8010,8010,8010,8010,0
|
|
20240822,130800,688325560,8010,8010,8010,8010,4
|
|
20240822,130700,688293520,8000,8000,8000,8000,0
|
|
20240822,130600,688293520,8000,8000,8000,8000,208
|
|
20240822,130500,686629520,7990,7990,7990,7990,0
|
|
20240822,130400,686629520,7990,7990,7990,7990,100
|
|
20240822,130300,685830520,7990,7990,7990,7990,4
|
|
20240822,130200,685798560,8000,8000,8000,8000,7
|
|
20240822,130100,685742560,7960,7960,7960,7960,0
|
|
20240822,130000,685742560,7960,7960,7960,7960,0
|
|
20240822,125900,685742560,7960,7960,7960,7960,0
|
|
20240822,125800,685742560,7960,7960,7960,7960,0
|
|
20240822,125700,685742560,7960,7960,7960,7960,0
|
|
20240822,125600,685742560,7960,7960,7960,7960,0
|
|
20240822,125500,685742560,7960,7960,7960,7960,0
|
|
20240822,125400,685742560,7960,7960,7960,7960,0
|
|
20240822,125300,685742560,7960,7960,7960,7960,0
|
|
20240822,125200,685742560,7960,7960,7960,7960,0
|
|
20240822,125100,685742560,7960,7960,7960,7960,0
|
|
20240822,125000,685742560,7960,7960,7960,7960,0
|
|
20240822,124900,685742560,7960,7960,7960,7960,0
|
|
20240822,124800,685742560,7960,7960,7960,7960,331
|
|
20240822,124700,683107800,7950,7950,7950,7950,10
|
|
20240822,124600,683028300,7960,7960,7960,7960,22
|
|
20240822,124500,682853180,7960,7960,7960,7960,0
|
|
20240822,124400,682853180,7960,7960,7960,7960,0
|
|
20240822,124300,682853180,7960,7960,7960,7960,7
|
|
20240822,124200,682797460,7970,7970,7970,7970,0
|
|
20240822,124100,682797460,7970,7970,7970,7970,350
|
|
20240822,124000,680007960,7940,7940,7940,7940,1
|
|
20240822,123900,680000020,7940,7940,7940,7940,2
|
|
20240822,123800,679984140,7940,7940,7940,7940,40
|
|
20240822,123700,679666540,7940,7960,7960,7940,2000
|
|
20240822,123600,663775640,7990,7990,7990,7990,125
|
|
20240822,123500,662776890,7970,7970,7970,7970,90
|
|
20240822,123400,662059590,7970,7980,7980,7970,1000
|
|
20240822,123300,654089480,7980,7980,7980,7980,100
|
|
20240822,123200,653291480,7980,7980,7980,7980,1
|
|
20240822,123100,653283500,8020,8020,8020,8020,0
|
|
20240822,123000,653283500,8020,8020,8020,8020,7
|
|
20240822,122900,653227360,7980,7980,7980,7980,600
|
|
20240822,122800,648439360,8020,8020,8020,8020,0
|
|
20240822,122700,648439360,8020,8020,8020,8020,5
|
|
20240822,122600,648399260,7960,7960,7960,7960,6
|
|
20240822,122500,648351500,7960,7960,7960,7960,1
|
|
20240822,122400,648343540,7980,7980,7980,7980,0
|
|
20240822,122300,648343540,7980,7980,7980,7980,0
|
|
20240822,122200,648343540,7980,7980,7980,7980,250
|
|
20240822,122100,646348540,7960,7960,7960,7960,50
|
|
20240822,122000,645950540,7960,7960,7960,7960,10
|
|
20240822,121900,645870940,7960,7960,7960,7960,1
|
|
20240822,121800,645862980,7980,7980,7980,7980,0
|
|
20240822,121700,645862980,7980,7980,7980,7980,252
|
|
20240822,121600,643852020,7980,8000,8000,7980,123
|
|
20240822,121500,642869980,8000,8000,8000,8000,0
|
|
20240822,121400,642869980,8000,8000,8000,8000,48
|
|
20240822,121300,642485980,8000,8000,8000,8000,0
|
|
20240822,121200,642485980,8000,8000,8000,8000,151
|
|
20240822,121100,641277980,8000,8000,8000,8000,0
|
|
20240822,121000,641277980,8000,8000,8000,8000,0
|
|
20240822,120900,641277980,8000,8000,8000,8000,18
|
|
20240822,120800,641133980,8020,8000,8020,8000,48
|
|
20240822,120700,640749780,8020,8020,8020,8020,0
|
|
20240822,120600,640749780,8020,8020,8020,8020,9
|
|
20240822,120500,640677600,8010,8010,8010,8010,311
|
|
20240822,120400,638186490,8010,8010,8010,8010,0
|
|
20240822,120300,638186490,8010,8010,8010,8010,6
|
|
20240822,120200,638138430,8010,8010,8010,8010,23
|
|
20240822,120100,637954200,7960,7960,7960,7960,90
|
|
20240822,120000,637237800,7980,7980,7980,7980,0
|
|
20240822,115900,637237800,7980,7980,7980,7980,28
|
|
20240822,115800,637014360,7980,7990,7990,7980,800
|
|
20240822,115700,630630260,7980,7980,7980,7980,0
|
|
20240822,115600,630630260,7980,7980,7980,7980,2
|
|
20240822,115500,630614300,7980,7990,7990,7980,100
|
|
20240822,115400,629815860,7990,8020,8020,7990,112
|
|
20240822,115300,628920920,8020,8000,8020,7990,103
|
|
20240822,115200,628097270,8020,8010,8020,8000,136
|
|
20240822,115100,627009120,8010,8010,8010,8010,43
|
|
20240822,115000,626664690,8010,8010,8010,8010,0
|
|
20240822,114900,626664690,8010,8010,8010,8010,0
|
|
20240822,114800,626664690,8010,8010,8010,8010,0
|
|
20240822,114700,626664690,8010,7980,8010,7980,1200
|
|
20240822,114600,617082690,7980,7980,7980,7980,0
|
|
20240822,114500,617082690,7980,7980,7980,7980,0
|
|
20240822,114400,617082690,7980,7980,7980,7980,0
|
|
20240822,114300,617082690,7980,7970,7980,7970,62
|
|
20240822,114200,616588050,7970,7970,7970,7950,224
|
|
20240822,114100,614804670,7970,7970,7970,7970,42
|
|
20240822,114000,614469930,7940,7940,7940,7940,2495
|
|
20240822,113900,594659630,7940,7980,7980,7940,79
|
|
20240822,113800,594031110,7980,7980,7980,7980,0
|
|
20240822,113700,594031110,7980,7980,7980,7980,0
|
|
20240822,113600,594031110,7980,7940,7980,7940,2623
|
|
20240822,113500,573099690,7940,7960,7960,7940,106
|
|
20240822,113400,572256980,7960,7990,7990,7960,850
|
|
20240822,113300,565473520,8000,8000,8000,8000,728
|
|
20240822,113200,559649520,8000,8000,8000,8000,3
|
|
20240822,113100,559625520,8000,8000,8000,8000,131
|
|
20240822,113000,558577520,8020,8020,8020,8020,21
|
|
20240822,112900,558409100,8020,8020,8020,8020,59
|
|
20240822,112800,557935920,8030,8040,8040,8030,20
|
|
20240822,112700,557775170,8040,8040,8040,8040,100
|
|
20240822,112600,556971170,8000,8000,8000,8000,0
|
|
20240822,112500,556971170,8000,8000,8000,8000,0
|
|
20240822,112400,556971170,8000,7990,8000,7980,296
|
|
20240822,112300,554606510,8000,8030,8030,7990,3384
|
|
20240822,112200,527525970,8030,8070,8070,8030,2411
|
|
20240822,112100,508103690,8080,8080,8080,8080,82
|
|
20240822,112000,507441130,8080,8100,8100,8080,2284
|
|
20240822,111900,488957970,8110,8110,8110,8110,486
|
|
20240822,111800,485016510,8140,8140,8140,8140,0
|
|
20240822,111700,485016510,8140,8140,8140,8140,0
|
|
20240822,111600,485016510,8140,8120,8140,8120,100
|
|
20240822,111500,484202710,8120,8120,8120,8120,737
|
|
20240822,111400,478218270,8120,8120,8120,8120,190
|
|
20240822,111300,476675470,8120,8120,8120,8120,0
|
|
20240822,111200,476675470,8120,8120,8120,8120,501
|
|
20240822,111100,472607350,8130,8130,8130,8130,0
|
|
20240822,111000,472607350,8130,8140,8140,8130,151
|
|
20240822,110900,471379220,8150,8150,8150,8150,0
|
|
20240822,110800,471379220,8150,8150,8150,8150,20
|
|
20240822,110700,471216220,8120,8120,8120,8120,0
|
|
20240822,110600,471216220,8120,8120,8120,8120,0
|
|
20240822,110500,471216220,8120,8120,8120,8120,0
|
|
20240822,110400,471216220,8120,8120,8120,8120,1
|
|
20240822,110300,471208100,8120,8120,8120,8120,0
|
|
20240822,110200,471208100,8120,8120,8120,8120,0
|
|
20240822,110100,471208100,8120,8120,8120,8120,1
|
|
20240822,110000,471199980,8150,8150,8150,8150,0
|
|
20240822,105900,471199980,8150,8150,8150,8150,0
|
|
20240822,105800,471199980,8150,8150,8150,8150,0
|
|
20240822,105700,471199980,8150,8150,8150,8150,0
|
|
20240822,105600,471199980,8150,8150,8150,8150,0
|
|
20240822,105500,471199980,8150,8150,8150,8150,210
|
|
20240822,105400,469488480,8140,8140,8140,8140,79
|
|
20240822,105300,468845420,8090,8090,8090,8090,4
|
|
20240822,105200,468813060,8090,8090,8090,8090,220
|
|
20240822,105100,467033260,8090,8100,8100,8080,741
|
|
20240822,105000,461035190,8110,8110,8110,8110,0
|
|
20240822,104900,461035190,8110,8120,8140,8110,547
|
|
20240822,104800,456593960,8150,8150,8150,8150,0
|
|
20240822,104700,456593960,8150,8150,8150,8150,0
|
|
20240822,104600,456593960,8150,8110,8150,8110,107
|
|
20240822,104500,455722990,8110,8110,8110,8110,0
|
|
20240822,104400,455722990,8110,8110,8110,8110,700
|
|
20240822,104300,450045990,8110,8110,8110,8110,0
|
|
20240822,104200,450045990,8110,8130,8130,8110,978
|
|
20240822,104100,442104560,8160,8160,8160,8160,50
|
|
20240822,104000,441696560,8160,8170,8170,8160,503
|
|
20240822,103900,437592050,8220,8220,8220,8220,0
|
|
20240822,103800,437592050,8220,8220,8220,8220,1
|
|
20240822,103700,437583830,8220,8150,8220,8150,500
|
|
20240822,103600,433493430,8120,8120,8120,8120,0
|
|
20240822,103500,433493430,8120,8120,8120,8120,47
|
|
20240822,103400,433111790,8120,8120,8120,8120,0
|
|
20240822,103300,433111790,8120,8120,8120,8120,0
|
|
20240822,103200,433111790,8120,8120,8120,8120,0
|
|
20240822,103100,433111790,8120,8120,8120,8120,0
|
|
20240822,103000,433111790,8120,8120,8120,8120,200
|
|
20240822,102900,431487790,8110,8110,8110,8110,0
|
|
20240822,102800,431487790,8110,8110,8110,8110,1
|
|
20240822,102700,431479680,8110,8110,8110,8110,0
|
|
20240822,102600,431479680,8110,8110,8110,8110,0
|
|
20240822,102500,431479680,8110,8110,8110,8110,0
|
|
20240822,102400,431479680,8110,8110,8110,8110,0
|
|
20240822,102300,431479680,8110,8110,8110,8110,100
|
|
20240822,102200,430668680,8110,8110,8110,8110,0
|
|
20240822,102100,430668680,8110,8110,8110,8110,2
|
|
20240822,102000,430652460,8120,8160,8160,8120,163
|
|
20240822,101900,429326380,8110,8110,8110,8110,10
|
|
20240822,101800,429245280,8100,8100,8100,8100,0
|
|
20240822,101700,429245280,8100,8100,8100,8100,42
|
|
20240822,101600,428905080,8090,8090,8090,8090,0
|
|
20240822,101500,428905080,8090,8130,8130,8090,199
|
|
20240822,101400,427291940,8210,8160,8210,8160,119
|
|
20240822,101300,426315870,8090,8100,8100,8090,161
|
|
20240822,101200,425012780,8130,8130,8130,8130,0
|
|
20240822,101100,425012780,8130,8130,8130,8130,60
|
|
20240822,101000,424524980,8130,8130,8130,8130,0
|
|
20240822,100900,424524980,8130,8100,8130,8100,205
|
|
20240822,100800,422858480,8100,8100,8100,8100,3
|
|
20240822,100700,422834180,8100,8100,8100,8100,43
|
|
20240822,100600,422485880,8130,8130,8130,8130,0
|
|
20240822,100500,422485880,8130,8100,8130,8100,51
|
|
20240822,100400,422072750,8100,8110,8110,8100,631
|
|
20240822,100300,416961450,8140,8140,8140,8140,0
|
|
20240822,100200,416961450,8140,8120,8140,8100,936
|
|
20240822,100100,409372260,8120,8140,8140,8120,437
|
|
20240822,100000,405821500,8140,8170,8170,8140,1501
|
|
20240822,095900,393596370,8170,8180,8180,8170,435
|
|
20240822,095800,390038480,8180,8230,8230,8180,548
|
|
20240822,095700,385539690,8230,8230,8230,8230,5
|
|
20240822,095600,385498540,8210,8210,8210,8210,1
|
|
20240822,095500,385490330,8230,8230,8230,8230,50
|
|
20240822,095400,385078830,8230,8220,8230,8220,275
|
|
20240822,095300,382818310,8190,8180,8190,8180,348
|
|
20240822,095200,379968670,8180,8180,8190,8180,245
|
|
20240822,095100,377964550,8180,8220,8220,8180,96
|
|
20240822,095000,377178440,8200,8170,8230,8170,304
|
|
20240822,094900,374684650,8200,8150,8200,8150,506
|
|
20240822,094800,370550750,8150,8160,8160,8140,348
|
|
20240822,094700,367714950,8160,8160,8160,8160,63
|
|
20240822,094600,367200870,8150,8140,8150,8140,1173
|
|
20240822,094500,357652630,8140,8090,8140,8090,52
|
|
20240822,094400,357229670,8090,8110,8160,8060,721
|
|
20240822,094300,351365230,8110,8110,8110,8060,3563
|
|
20240822,094200,322515950,8110,8170,8170,8110,1292
|
|
20240822,094100,312022290,8170,8320,8320,8120,5979
|
|
20240822,094000,263139380,8320,8450,8640,8240,9644
|
|
20240822,093900,182485800,8530,8230,8620,8230,9954
|
|
20240822,093800,99009290,8230,8170,8240,8170,714
|
|
20240822,093700,93134860,8150,8150,8150,8150,0
|
|
20240822,093600,93134860,8150,8170,8170,8150,151
|
|
20240822,093500,91902890,8170,8170,8170,8170,434
|
|
20240822,093400,88357110,8190,8200,8200,8180,388
|
|
20240822,093300,85181060,8200,8210,8220,8200,161
|
|
20240822,093200,83859760,8260,8220,8260,8220,400
|
|
20240822,093100,80563760,8260,8260,8260,8260,1
|
|
20240822,093000,80555500,8260,8260,8260,8200,1023
|
|
20240822,092900,72109080,8270,8270,8270,8260,507
|
|
20240822,092800,67921190,8270,8240,8270,8240,500
|
|
20240822,092700,63793910,8240,8240,8240,8240,3
|
|
20240822,092600,63769190,8240,8240,8240,8240,0
|
|
20240822,092500,63769190,8240,8240,8240,8240,407
|
|
20240822,092400,60415510,8240,8240,8240,8240,4
|
|
20240822,092300,60382550,8240,8240,8240,8240,126
|
|
20240822,092200,59344310,8240,8240,8240,8240,0
|
|
20240822,092100,59344310,8240,8240,8240,8240,0
|
|
20240822,092000,59344310,8240,8200,8240,8200,120
|
|
20240822,091900,58356310,8180,8220,8220,8180,300
|
|
20240822,091800,55897920,8240,8240,8240,8240,50
|
|
20240822,091700,55485920,8220,8250,8250,8220,360
|
|
20240822,091600,52526420,8250,8250,8250,8250,287
|
|
20240822,091500,50158670,8270,8270,8270,8270,1
|
|
20240822,091400,50150400,8250,8240,8250,8240,974
|
|
20240822,091300,42118310,8250,8250,8250,8250,67
|
|
20240822,091200,41565560,8230,8230,8230,8230,0
|
|
20240822,091100,41565560,8230,8230,8230,8230,61
|
|
20240822,091000,41063530,8230,8230,8230,8230,12
|
|
20240822,090900,40964770,8290,8290,8290,8290,0
|
|
20240822,090800,40964770,8290,8220,8290,8220,2136
|
|
20240822,090700,23323420,8210,8200,8210,8150,570
|
|
20240822,090600,18653720,8200,8170,8200,8110,503
|
|
20240822,090500,14555590,8170,8170,8170,8170,28
|
|
20240822,090400,14326830,8210,8180,8210,8180,423
|
|
20240822,090300,10860370,8170,8170,8180,8170,305
|
|
20240822,090200,8368510,8170,8130,8170,8120,530
|
|
20240822,090100,4050670,8130,8150,8160,8130,262
|
|
20240822,090000,1916330,8130,8120,8130,8120,236
|