701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203800,96150700,5180,5180,5180,5180,175
|
|
20240822,203700,96150700,5180,5180,5180,5180,0
|
|
20240822,203600,96150700,5180,5180,5180,5180,0
|
|
20240822,203500,96150700,5180,5180,5180,5180,0
|
|
20240822,203400,96150700,5180,5180,5180,5180,0
|
|
20240822,203300,96150700,5180,5180,5180,5180,0
|
|
20240822,203200,96150700,5180,5180,5180,5180,0
|
|
20240822,203100,96150700,5180,5180,5180,5180,0
|
|
20240822,203000,96150700,5180,5180,5180,5180,0
|
|
20240822,202900,96150700,5180,5180,5180,5180,0
|
|
20240822,202800,96150700,5180,5180,5180,5180,0
|
|
20240822,202700,96150700,5180,5180,5180,5180,0
|
|
20240822,202600,96150700,5180,5180,5180,5180,0
|
|
20240822,202500,96150700,5180,5180,5180,5180,0
|
|
20240822,202400,96150700,5180,5180,5180,5180,0
|
|
20240822,202300,96150700,5180,5180,5180,5180,0
|
|
20240822,202200,96150700,5180,5180,5180,5180,0
|
|
20240822,202100,96150700,5180,5180,5180,5180,0
|
|
20240822,202000,96150700,5180,5180,5180,5180,0
|
|
20240822,201900,96150700,5180,5180,5180,5180,0
|
|
20240822,201800,96150700,5180,5180,5180,5180,0
|
|
20240822,201700,96150700,5180,5180,5180,5180,0
|
|
20240822,201600,96150700,5180,5180,5180,5180,0
|
|
20240822,201500,96150700,5180,5180,5180,5180,0
|
|
20240822,201400,96150700,5180,5180,5180,5180,0
|
|
20240822,201300,96150700,5180,5180,5180,5180,0
|
|
20240822,201200,96150700,5180,5180,5180,5180,0
|
|
20240822,201100,96150700,5180,5180,5180,5180,0
|
|
20240822,201000,96150700,5180,5180,5180,5180,0
|
|
20240822,200900,96150700,5180,5180,5180,5180,0
|
|
20240822,200800,96150700,5180,5180,5180,5180,175
|
|
20240822,200700,96150700,5180,5180,5180,5180,0
|
|
20240822,200600,96150700,5180,5180,5180,5180,0
|
|
20240822,200500,96150700,5180,5180,5180,5180,0
|
|
20240822,200400,96150700,5180,5180,5180,5180,0
|
|
20240822,200300,96150700,5180,5180,5180,5180,0
|
|
20240822,200200,96150700,5180,5180,5180,5180,0
|
|
20240822,200100,96150700,5180,5180,5180,5180,0
|
|
20240822,200000,96150700,5180,5180,5180,5180,0
|
|
20240822,195900,96150700,5180,5180,5180,5180,0
|
|
20240822,195800,96150700,5180,5180,5180,5180,0
|
|
20240822,195700,96150700,5180,5180,5180,5180,0
|
|
20240822,195600,96150700,5180,5180,5180,5180,0
|
|
20240822,195500,96150700,5180,5180,5180,5180,0
|
|
20240822,195400,96150700,5180,5180,5180,5180,0
|
|
20240822,195300,96150700,5180,5180,5180,5180,0
|
|
20240822,195200,96150700,5180,5180,5180,5180,0
|
|
20240822,195100,96150700,5180,5180,5180,5180,0
|
|
20240822,195000,96150700,5180,5180,5180,5180,0
|
|
20240822,194900,96150700,5180,5180,5180,5180,0
|
|
20240822,194800,96150700,5180,5180,5180,5180,0
|
|
20240822,194700,96150700,5180,5180,5180,5180,0
|
|
20240822,194600,96150700,5180,5180,5180,5180,0
|
|
20240822,194500,96150700,5180,5180,5180,5180,0
|
|
20240822,194400,96150700,5180,5180,5180,5180,0
|
|
20240822,194300,96150700,5180,5180,5180,5180,0
|
|
20240822,194200,96150700,5180,5180,5180,5180,0
|
|
20240822,194100,96150700,5180,5180,5180,5180,0
|
|
20240822,194000,96150700,5180,5180,5180,5180,0
|
|
20240822,193900,96150700,5180,5180,5180,5180,0
|
|
20240822,193800,96150700,5180,5180,5180,5180,175
|
|
20240822,193700,96150700,5180,5180,5180,5180,0
|
|
20240822,193600,96150700,5180,5180,5180,5180,0
|
|
20240822,193500,96150700,5180,5180,5180,5180,0
|
|
20240822,193400,96150700,5180,5180,5180,5180,0
|
|
20240822,193300,96150700,5180,5180,5180,5180,0
|
|
20240822,193200,96150700,5180,5180,5180,5180,0
|
|
20240822,193100,96150700,5180,5180,5180,5180,0
|
|
20240822,193000,96150700,5180,5180,5180,5180,0
|
|
20240822,192900,96150700,5180,5180,5180,5180,0
|
|
20240822,192800,96150700,5180,5180,5180,5180,0
|
|
20240822,192700,96150700,5180,5180,5180,5180,0
|
|
20240822,192600,96150700,5180,5180,5180,5180,0
|
|
20240822,192500,96150700,5180,5180,5180,5180,0
|
|
20240822,192400,96150700,5180,5180,5180,5180,0
|
|
20240822,192300,96150700,5180,5180,5180,5180,0
|
|
20240822,192200,96150700,5180,5180,5180,5180,0
|
|
20240822,192100,96150700,5180,5180,5180,5180,0
|
|
20240822,192000,96150700,5180,5180,5180,5180,0
|
|
20240822,191900,96150700,5180,5180,5180,5180,0
|
|
20240822,191800,96150700,5180,5180,5180,5180,0
|
|
20240822,191700,96150700,5180,5180,5180,5180,0
|
|
20240822,191600,96150700,5180,5180,5180,5180,0
|
|
20240822,191500,96150700,5180,5180,5180,5180,0
|
|
20240822,191400,96150700,5180,5180,5180,5180,0
|
|
20240822,191300,96150700,5180,5180,5180,5180,0
|
|
20240822,191200,96150700,5180,5180,5180,5180,0
|
|
20240822,191100,96150700,5180,5180,5180,5180,0
|
|
20240822,191000,96150700,5180,5180,5180,5180,0
|
|
20240822,190900,96150700,5180,5180,5180,5180,0
|
|
20240822,190800,96150700,5180,5180,5180,5180,175
|
|
20240822,190700,96150700,5180,5180,5180,5180,0
|
|
20240822,190600,96150700,5180,5180,5180,5180,0
|
|
20240822,190500,96150700,5180,5180,5180,5180,0
|
|
20240822,190400,96150700,5180,5180,5180,5180,0
|
|
20240822,190300,96150700,5180,5180,5180,5180,0
|
|
20240822,190200,96150700,5180,5180,5180,5180,0
|
|
20240822,190100,96150700,5180,5180,5180,5180,0
|
|
20240822,190000,96150700,5180,5180,5180,5180,0
|
|
20240822,185900,96150700,5180,5180,5180,5180,0
|
|
20240822,185800,96150700,5180,5180,5180,5180,0
|
|
20240822,185700,96150700,5180,5180,5180,5180,0
|
|
20240822,185600,96150700,5180,5180,5180,5180,0
|
|
20240822,185500,96150700,5180,5180,5180,5180,0
|
|
20240822,185400,96150700,5180,5180,5180,5180,0
|
|
20240822,185300,96150700,5180,5180,5180,5180,0
|
|
20240822,185200,96150700,5180,5180,5180,5180,0
|
|
20240822,185100,96150700,5180,5180,5180,5180,0
|
|
20240822,185000,96150700,5180,5180,5180,5180,0
|
|
20240822,184900,96150700,5180,5180,5180,5180,0
|
|
20240822,184800,96150700,5180,5180,5180,5180,0
|
|
20240822,184700,96150700,5180,5180,5180,5180,0
|
|
20240822,184600,96150700,5180,5180,5180,5180,0
|
|
20240822,184500,96150700,5180,5180,5180,5180,0
|
|
20240822,184400,96150700,5180,5180,5180,5180,0
|
|
20240822,184300,96150700,5180,5180,5180,5180,0
|
|
20240822,184200,96150700,5180,5180,5180,5180,0
|
|
20240822,184100,96150700,5180,5180,5180,5180,0
|
|
20240822,184000,96150700,5180,5180,5180,5180,0
|
|
20240822,183900,96150700,5180,5180,5180,5180,0
|
|
20240822,183800,96150700,5180,5180,5180,5180,175
|
|
20240822,183700,96150700,5180,5180,5180,5180,0
|
|
20240822,183600,96150700,5180,5180,5180,5180,0
|
|
20240822,183500,96150700,5180,5180,5180,5180,0
|
|
20240822,183400,96150700,5180,5180,5180,5180,0
|
|
20240822,183300,96150700,5180,5180,5180,5180,0
|
|
20240822,183200,96150700,5180,5180,5180,5180,0
|
|
20240822,183100,96150700,5180,5180,5180,5180,0
|
|
20240822,183000,96150700,5180,5180,5180,5180,0
|
|
20240822,182900,96150700,5180,5180,5180,5180,0
|
|
20240822,182800,96150700,5180,5180,5180,5180,0
|
|
20240822,182700,96150700,5180,5180,5180,5180,0
|
|
20240822,182600,96150700,5180,5180,5180,5180,0
|
|
20240822,182500,96150700,5180,5180,5180,5180,0
|
|
20240822,182400,96150700,5180,5180,5180,5180,0
|
|
20240822,182300,96150700,5180,5180,5180,5180,0
|
|
20240822,182200,96150700,5180,5180,5180,5180,0
|
|
20240822,182100,96150700,5180,5180,5180,5180,0
|
|
20240822,182000,96150700,5180,5180,5180,5180,0
|
|
20240822,181900,96150700,5180,5180,5180,5180,0
|
|
20240822,181800,96150700,5180,5180,5180,5180,0
|
|
20240822,181700,96150700,5180,5180,5180,5180,0
|
|
20240822,181600,96150700,5180,5180,5180,5180,0
|
|
20240822,181500,96150700,5180,5180,5180,5180,0
|
|
20240822,181400,96150700,5180,5180,5180,5180,0
|
|
20240822,181300,96150700,5180,5180,5180,5180,0
|
|
20240822,181200,96150700,5180,5180,5180,5180,0
|
|
20240822,181100,96150700,5180,5180,5180,5180,0
|
|
20240822,181000,96150700,5180,5180,5180,5180,0
|
|
20240822,180900,96150700,5180,5180,5180,5180,0
|
|
20240822,180800,96150700,5180,5180,5180,5180,175
|
|
20240822,180700,96150700,5180,5180,5180,5180,0
|
|
20240822,180600,96150700,5180,5180,5180,5180,0
|
|
20240822,180500,96150700,5180,5180,5180,5180,0
|
|
20240822,180400,96150700,5180,5180,5180,5180,0
|
|
20240822,180300,96150700,5180,5180,5180,5180,0
|
|
20240822,180200,96150700,5180,5180,5180,5180,0
|
|
20240822,180100,96150700,5180,5180,5180,5180,0
|
|
20240822,180000,96150700,5180,5180,5180,5180,0
|
|
20240822,175900,96150700,5180,5180,5180,5180,0
|
|
20240822,175800,96150700,5180,5180,5180,5180,0
|
|
20240822,175700,96150700,5180,5180,5180,5180,0
|
|
20240822,175600,96150700,5180,5180,5180,5180,0
|
|
20240822,175500,96150700,5180,5180,5180,5180,0
|
|
20240822,175400,96150700,5180,5180,5180,5180,0
|
|
20240822,175300,96150700,5180,5180,5180,5180,0
|
|
20240822,175200,96150700,5180,5180,5180,5180,0
|
|
20240822,175100,96150700,5180,5180,5180,5180,0
|
|
20240822,175000,96150700,5180,5180,5180,5180,0
|
|
20240822,174900,96150700,5180,5180,5180,5180,0
|
|
20240822,174800,96150700,5180,5180,5180,5180,0
|
|
20240822,174700,96150700,5180,5180,5180,5180,0
|
|
20240822,174600,96150700,5180,5180,5180,5180,0
|
|
20240822,174500,96150700,5180,5180,5180,5180,0
|
|
20240822,174400,96150700,5180,5180,5180,5180,0
|
|
20240822,174300,96150700,5180,5180,5180,5180,0
|
|
20240822,174200,96150700,5180,5180,5180,5180,0
|
|
20240822,174100,96150700,5180,5180,5180,5180,0
|
|
20240822,174000,96150700,5180,5180,5180,5180,0
|
|
20240822,173900,96150700,5180,5180,5180,5180,0
|
|
20240822,173800,96150700,5180,5180,5180,5180,175
|
|
20240822,173700,96150700,5180,5180,5180,5180,0
|
|
20240822,173600,96150700,5180,5180,5180,5180,0
|
|
20240822,173500,96150700,5180,5180,5180,5180,0
|
|
20240822,173400,96150700,5180,5180,5180,5180,0
|
|
20240822,173300,96150700,5180,5180,5180,5180,0
|
|
20240822,173200,96150700,5180,5180,5180,5180,0
|
|
20240822,173100,96150700,5180,5180,5180,5180,0
|
|
20240822,173000,96150700,5180,5180,5180,5180,0
|
|
20240822,172900,96150700,5180,5180,5180,5180,0
|
|
20240822,172800,96150700,5180,5180,5180,5180,0
|
|
20240822,172700,96150700,5180,5180,5180,5180,0
|
|
20240822,172600,96150700,5180,5180,5180,5180,0
|
|
20240822,172500,96150700,5180,5180,5180,5180,0
|
|
20240822,172400,96150700,5180,5180,5180,5180,0
|
|
20240822,172300,96150700,5180,5180,5180,5180,0
|
|
20240822,172200,96150700,5180,5180,5180,5180,0
|
|
20240822,172100,96150700,5180,5180,5180,5180,0
|
|
20240822,172000,96150700,5180,5180,5180,5180,0
|
|
20240822,171900,96150700,5180,5180,5180,5180,0
|
|
20240822,171800,96150700,5180,5180,5180,5180,0
|
|
20240822,171700,96150700,5180,5180,5180,5180,0
|
|
20240822,171600,96150700,5180,5180,5180,5180,0
|
|
20240822,171500,96150700,5180,5180,5180,5180,0
|
|
20240822,171400,96150700,5180,5180,5180,5180,0
|
|
20240822,171300,96150700,5180,5180,5180,5180,0
|
|
20240822,171200,96150700,5180,5180,5180,5180,0
|
|
20240822,171100,96150700,5180,5180,5180,5180,0
|
|
20240822,171000,96150700,5180,5180,5180,5180,0
|
|
20240822,170900,96150700,5180,5180,5180,5180,0
|
|
20240822,170800,96150700,5180,5180,5180,5180,175
|
|
20240822,170700,96150700,5180,5180,5180,5180,0
|
|
20240822,170600,96150700,5180,5180,5180,5180,0
|
|
20240822,170500,96150700,5180,5180,5180,5180,0
|
|
20240822,170400,96150700,5180,5180,5180,5180,0
|
|
20240822,170300,96150700,5180,5180,5180,5180,0
|
|
20240822,170200,96150700,5180,5180,5180,5180,0
|
|
20240822,170100,96150700,5180,5180,5180,5180,0
|
|
20240822,170000,96150700,5180,5180,5180,5180,0
|
|
20240822,165900,96150700,5180,5180,5180,5180,0
|
|
20240822,165800,96150700,5180,5180,5180,5180,0
|
|
20240822,165700,96150700,5180,5180,5180,5180,0
|
|
20240822,165600,96150700,5180,5180,5180,5180,0
|
|
20240822,165500,96150700,5180,5180,5180,5180,0
|
|
20240822,165400,96150700,5180,5180,5180,5180,0
|
|
20240822,165300,96150700,5180,5180,5180,5180,0
|
|
20240822,165200,96150700,5180,5180,5180,5180,0
|
|
20240822,165100,96150700,5180,5180,5180,5180,0
|
|
20240822,165000,96150700,5180,5180,5180,5180,0
|
|
20240822,164900,96150700,5180,5180,5180,5180,0
|
|
20240822,164800,96150700,5180,5180,5180,5180,0
|
|
20240822,164700,96150700,5180,5180,5180,5180,0
|
|
20240822,164600,96150700,5180,5180,5180,5180,0
|
|
20240822,164500,96150700,5180,5180,5180,5180,0
|
|
20240822,164400,96150700,5180,5180,5180,5180,0
|
|
20240822,164300,96150700,5180,5180,5180,5180,0
|
|
20240822,164200,96150700,5180,5180,5180,5180,0
|
|
20240822,164100,96150700,5180,5180,5180,5180,0
|
|
20240822,164000,96150700,5180,5180,5180,5180,0
|
|
20240822,163900,96150700,5180,5180,5180,5180,0
|
|
20240822,163800,96150700,5180,5180,5180,5180,175
|
|
20240822,163700,96150700,5180,5180,5180,5180,0
|
|
20240822,163600,96150700,5180,5180,5180,5180,0
|
|
20240822,163500,96150700,5180,5180,5180,5180,0
|
|
20240822,163400,96150700,5180,5180,5180,5180,0
|
|
20240822,163300,96150700,5180,5180,5180,5180,0
|
|
20240822,163200,96150700,5180,5180,5180,5180,0
|
|
20240822,163100,96150700,5180,5180,5180,5180,0
|
|
20240822,163000,96150700,5180,5180,5180,5180,0
|
|
20240822,162900,96150700,5180,5180,5180,5180,0
|
|
20240822,162800,96150700,5180,5180,5180,5180,0
|
|
20240822,162700,96150700,5180,5180,5180,5180,0
|
|
20240822,162600,96150700,5180,5180,5180,5180,0
|
|
20240822,162500,96150700,5180,5180,5180,5180,0
|
|
20240822,162400,96150700,5180,5180,5180,5180,0
|
|
20240822,162300,96150700,5180,5180,5180,5180,0
|
|
20240822,162200,96150700,5180,5180,5180,5180,0
|
|
20240822,162100,96150700,5180,5180,5180,5180,0
|
|
20240822,162000,96150700,5180,5180,5180,5180,0
|
|
20240822,161900,96150700,5180,5180,5180,5180,0
|
|
20240822,161800,96150700,5180,5180,5180,5180,0
|
|
20240822,161700,96150700,5180,5180,5180,5180,0
|
|
20240822,161600,96150700,5180,5180,5180,5180,0
|
|
20240822,161500,96150700,5180,5180,5180,5180,0
|
|
20240822,161400,96150700,5180,5180,5180,5180,0
|
|
20240822,161300,96150700,5180,5180,5180,5180,0
|
|
20240822,161200,96150700,5180,5180,5180,5180,0
|
|
20240822,161100,96150700,5180,5180,5180,5180,0
|
|
20240822,161000,96150700,5180,5180,5180,5180,0
|
|
20240822,160900,96150700,5180,5180,5180,5180,0
|
|
20240822,160800,96150700,5180,5180,5180,5180,175
|
|
20240822,160700,96150700,5180,5180,5180,5180,0
|
|
20240822,160600,96150700,5180,5180,5180,5180,0
|
|
20240822,160500,96150700,5180,5180,5180,5180,0
|
|
20240822,160400,96150700,5180,5180,5180,5180,0
|
|
20240822,160300,96150700,5180,5180,5180,5180,0
|
|
20240822,160200,96150700,5180,5180,5180,5180,0
|
|
20240822,160100,96150700,5180,5180,5180,5180,0
|
|
20240822,160000,96150700,5180,5180,5180,5180,0
|
|
20240822,155900,96150700,5180,5180,5180,5180,0
|
|
20240822,155800,96150700,5180,5180,5180,5180,0
|
|
20240822,155700,96150700,5180,5180,5180,5180,0
|
|
20240822,155600,96150700,5180,5180,5180,5180,0
|
|
20240822,155500,96150700,5180,5180,5180,5180,0
|
|
20240822,155400,96150700,5180,5180,5180,5180,0
|
|
20240822,155300,96150700,5180,5180,5180,5180,0
|
|
20240822,155200,96150700,5180,5180,5180,5180,0
|
|
20240822,155100,96150700,5180,5180,5180,5180,0
|
|
20240822,155000,96150700,5180,5180,5180,5180,0
|
|
20240822,154900,96150700,5180,5180,5180,5180,0
|
|
20240822,154800,96150700,5180,5180,5180,5180,0
|
|
20240822,154700,96150700,5180,5180,5180,5180,0
|
|
20240822,154600,96150700,5180,5180,5180,5180,0
|
|
20240822,154500,96150700,5180,5180,5180,5180,0
|
|
20240822,154400,96150700,5180,5180,5180,5180,0
|
|
20240822,154300,96150700,5180,5180,5180,5180,0
|
|
20240822,154200,96150700,5180,5180,5180,5180,0
|
|
20240822,154100,96150700,5180,5180,5180,5180,0
|
|
20240822,154000,96150700,5180,5180,5180,5180,0
|
|
20240822,153900,96150700,5180,5180,5180,5180,0
|
|
20240822,153800,96150700,5180,5180,5180,5180,175
|
|
20240822,153700,96150700,5180,5180,5180,5180,0
|
|
20240822,153600,96150700,5180,5180,5180,5180,0
|
|
20240822,153500,96150700,5180,5180,5180,5180,0
|
|
20240822,153400,96150700,5180,5180,5180,5180,0
|
|
20240822,153300,96150700,5180,5180,5180,5180,0
|
|
20240822,153200,96150700,5180,5180,5180,5180,0
|
|
20240822,153100,96150700,5180,5180,5180,5180,0
|
|
20240822,153000,96150700,5180,5180,5180,5180,175
|
|
20240822,152900,95244200,5180,5180,5180,5180,0
|
|
20240822,152800,95244200,5180,5180,5180,5180,0
|
|
20240822,152700,95244200,5180,5180,5180,5180,0
|
|
20240822,152600,95244200,5180,5180,5180,5180,0
|
|
20240822,152500,95244200,5180,5180,5180,5180,0
|
|
20240822,152400,95244200,5180,5180,5180,5180,0
|
|
20240822,152300,95244200,5180,5180,5180,5180,0
|
|
20240822,152200,95244200,5180,5180,5180,5180,0
|
|
20240822,152100,95244200,5180,5180,5180,5180,0
|
|
20240822,152000,95244200,5180,5180,5180,5180,0
|
|
20240822,151900,95244200,5180,5180,5180,5180,0
|
|
20240822,151800,95244200,5180,5180,5180,5180,0
|
|
20240822,151700,95244200,5180,5180,5180,5180,1
|
|
20240822,151600,95239020,5170,5170,5170,5170,5
|
|
20240822,151500,95213170,5150,5150,5150,5150,0
|
|
20240822,151400,95213170,5150,5150,5150,5150,0
|
|
20240822,151300,95213170,5150,5150,5150,5150,0
|
|
20240822,151200,95213170,5150,5190,5190,5150,73
|
|
20240822,151100,94835640,5200,5200,5200,5200,0
|
|
20240822,151000,94835640,5200,5200,5200,5200,0
|
|
20240822,150900,94835640,5200,5210,5210,5200,123
|
|
20240822,150800,94195940,5250,5250,5250,5250,0
|
|
20240822,150700,94195940,5250,5250,5250,5250,0
|
|
20240822,150600,94195940,5250,5250,5250,5250,0
|
|
20240822,150500,94195940,5250,5250,5250,5250,1
|
|
20240822,150400,94190690,5250,5250,5250,5250,0
|
|
20240822,150300,94190690,5250,5250,5250,5250,0
|
|
20240822,150200,94190690,5250,5250,5250,5250,12
|
|
20240822,150100,94127690,5250,5250,5250,5250,0
|
|
20240822,150000,94127690,5250,5240,5250,5240,100
|
|
20240822,145900,93603250,5250,5250,5250,5250,0
|
|
20240822,145800,93603250,5250,5250,5250,5250,0
|
|
20240822,145700,93603250,5250,5250,5250,5250,0
|
|
20240822,145600,93603250,5250,5250,5250,5250,0
|
|
20240822,145500,93603250,5250,5250,5250,5250,0
|
|
20240822,145400,93603250,5250,5200,5250,5200,195
|
|
20240822,145300,92585650,5200,5200,5200,5200,0
|
|
20240822,145200,92585650,5200,5200,5200,5200,0
|
|
20240822,145100,92585650,5200,5200,5200,5200,7
|
|
20240822,145000,92549250,5200,5200,5200,5200,0
|
|
20240822,144900,92549250,5200,5200,5200,5200,0
|
|
20240822,144800,92549250,5200,5200,5200,5200,0
|
|
20240822,144700,92549250,5200,5200,5200,5200,0
|
|
20240822,144600,92549250,5200,5200,5200,5200,1
|
|
20240822,144500,92544050,5170,5170,5170,5170,0
|
|
20240822,144400,92544050,5170,5170,5170,5170,0
|
|
20240822,144300,92544050,5170,5170,5170,5170,0
|
|
20240822,144200,92544050,5170,5170,5170,5170,0
|
|
20240822,144100,92544050,5170,5170,5170,5170,0
|
|
20240822,144000,92544050,5170,5170,5170,5170,0
|
|
20240822,143900,92544050,5170,5170,5170,5170,0
|
|
20240822,143800,92544050,5170,5200,5200,5170,2
|
|
20240822,143700,92533680,5170,5170,5170,5170,0
|
|
20240822,143600,92533680,5170,5170,5170,5170,0
|
|
20240822,143500,92533680,5170,5170,5170,5170,0
|
|
20240822,143400,92533680,5170,5170,5170,5170,0
|
|
20240822,143300,92533680,5170,5170,5170,5170,0
|
|
20240822,143200,92533680,5170,5170,5170,5170,0
|
|
20240822,143100,92533680,5170,5170,5170,5170,0
|
|
20240822,143000,92533680,5170,5170,5170,5170,0
|
|
20240822,142900,92533680,5170,5170,5170,5170,0
|
|
20240822,142800,92533680,5170,5170,5170,5170,0
|
|
20240822,142700,92533680,5170,5170,5170,5170,3
|
|
20240822,142600,92518170,5200,5180,5200,5180,201
|
|
20240822,142500,91474370,5180,5180,5180,5180,0
|
|
20240822,142400,91474370,5180,5180,5180,5180,0
|
|
20240822,142300,91474370,5180,5180,5180,5180,0
|
|
20240822,142200,91474370,5180,5180,5180,5180,5
|
|
20240822,142100,91448470,5190,5190,5190,5190,0
|
|
20240822,142000,91448470,5190,5190,5190,5190,0
|
|
20240822,141900,91448470,5190,5190,5190,5190,0
|
|
20240822,141800,91448470,5190,5190,5190,5190,0
|
|
20240822,141700,91448470,5190,5190,5190,5190,0
|
|
20240822,141600,91448470,5190,5190,5190,5190,0
|
|
20240822,141500,91448470,5190,5180,5190,5180,148
|
|
20240822,141400,90681050,5180,5180,5180,5180,11
|
|
20240822,141300,90624070,5180,5180,5180,5180,5
|
|
20240822,141200,90598170,5180,5180,5180,5180,0
|
|
20240822,141100,90598170,5180,5180,5180,5180,0
|
|
20240822,141000,90598170,5180,5180,5180,5180,0
|
|
20240822,140900,90598170,5180,5190,5190,5180,2
|
|
20240822,140800,90587800,5200,5200,5200,5200,0
|
|
20240822,140700,90587800,5200,5200,5200,5200,0
|
|
20240822,140600,90587800,5200,5200,5200,5200,0
|
|
20240822,140500,90587800,5200,5200,5200,5200,0
|
|
20240822,140400,90587800,5200,5200,5200,5200,0
|
|
20240822,140300,90587800,5200,5200,5200,5200,0
|
|
20240822,140200,90587800,5200,5200,5200,5200,0
|
|
20240822,140100,90587800,5200,5200,5200,5200,0
|
|
20240822,140000,90587800,5200,5200,5200,5200,1
|
|
20240822,135900,90582600,5200,5200,5200,5200,0
|
|
20240822,135800,90582600,5200,5200,5200,5200,0
|
|
20240822,135700,90582600,5200,5200,5200,5200,0
|
|
20240822,135600,90582600,5200,5200,5200,5200,0
|
|
20240822,135500,90582600,5200,5200,5200,5200,0
|
|
20240822,135400,90582600,5200,5200,5200,5200,0
|
|
20240822,135300,90582600,5200,5200,5200,5200,0
|
|
20240822,135200,90582600,5200,5200,5200,5200,0
|
|
20240822,135100,90582600,5200,5200,5200,5200,0
|
|
20240822,135000,90582600,5200,5200,5200,5200,0
|
|
20240822,134900,90582600,5200,5200,5200,5200,300
|
|
20240822,134800,89022600,5200,5200,5200,5200,0
|
|
20240822,134700,89022600,5200,5200,5200,5200,20
|
|
20240822,134600,88918600,5200,5200,5200,5200,0
|
|
20240822,134500,88918600,5200,5200,5200,5200,0
|
|
20240822,134400,88918600,5200,5200,5200,5200,0
|
|
20240822,134300,88918600,5200,5200,5200,5200,0
|
|
20240822,134200,88918600,5200,5200,5200,5200,0
|
|
20240822,134100,88918600,5200,5200,5200,5200,0
|
|
20240822,134000,88918600,5200,5200,5200,5200,0
|
|
20240822,133900,88918600,5200,5200,5200,5200,0
|
|
20240822,133800,88918600,5200,5200,5200,5200,0
|
|
20240822,133700,88918600,5200,5200,5200,5200,0
|
|
20240822,133600,88918600,5200,5200,5200,5200,1
|
|
20240822,133500,88913400,5180,5180,5180,5180,0
|
|
20240822,133400,88913400,5180,5180,5180,5180,0
|
|
20240822,133300,88913400,5180,5180,5180,5180,0
|
|
20240822,133200,88913400,5180,5180,5180,5180,0
|
|
20240822,133100,88913400,5180,5180,5180,5180,6
|
|
20240822,133000,88882320,5190,5190,5190,5190,5
|
|
20240822,132900,88856370,5200,5210,5210,5200,10
|
|
20240822,132800,88804330,5220,5220,5220,5220,0
|
|
20240822,132700,88804330,5220,5190,5250,5190,324
|
|
20240822,132600,87115170,5160,5160,5160,5160,0
|
|
20240822,132500,87115170,5160,5160,5160,5160,0
|
|
20240822,132400,87115170,5160,5160,5160,5160,0
|
|
20240822,132300,87115170,5160,5160,5160,5160,7
|
|
20240822,132200,87079050,5180,5180,5180,5180,0
|
|
20240822,132100,87079050,5180,5180,5180,5180,0
|
|
20240822,132000,87079050,5180,5180,5180,5180,0
|
|
20240822,131900,87079050,5180,5180,5180,5180,0
|
|
20240822,131800,87079050,5180,5180,5180,5180,31
|
|
20240822,131700,86918470,5180,5180,5180,5180,0
|
|
20240822,131600,86918470,5180,5180,5180,5180,0
|
|
20240822,131500,86918470,5180,5180,5180,5180,0
|
|
20240822,131400,86918470,5180,5180,5180,5180,1
|
|
20240822,131300,86913290,5150,5150,5150,5150,0
|
|
20240822,131200,86913290,5150,5150,5150,5150,0
|
|
20240822,131100,86913290,5150,5150,5150,5150,0
|
|
20240822,131000,86913290,5150,5150,5150,5150,0
|
|
20240822,130900,86913290,5150,5150,5150,5150,0
|
|
20240822,130800,86913290,5150,5150,5150,5150,0
|
|
20240822,130700,86913290,5150,5150,5150,5150,3
|
|
20240822,130600,86897840,5170,5170,5170,5170,0
|
|
20240822,130500,86897840,5170,5170,5170,5170,0
|
|
20240822,130400,86897840,5170,5170,5170,5170,65
|
|
20240822,130300,86561790,5160,5140,5160,5140,301
|
|
20240822,130200,85012630,5130,5130,5130,5130,166
|
|
20240822,130100,84161050,5120,5120,5120,5120,174
|
|
20240822,130000,83270170,5110,5110,5110,5110,0
|
|
20240822,125900,83270170,5110,5110,5110,5110,0
|
|
20240822,125800,83270170,5110,5110,5110,5110,0
|
|
20240822,125700,83270170,5110,5110,5110,5110,100
|
|
20240822,125600,82759170,5110,5110,5110,5110,0
|
|
20240822,125500,82759170,5110,5110,5110,5110,0
|
|
20240822,125400,82759170,5110,5110,5110,5110,0
|
|
20240822,125300,82759170,5110,5110,5110,5110,620
|
|
20240822,125200,79590970,5100,5100,5100,5100,0
|
|
20240822,125100,79590970,5100,5100,5100,5100,59
|
|
20240822,125000,79290070,5100,5100,5100,5100,0
|
|
20240822,124900,79290070,5100,5100,5100,5100,0
|
|
20240822,124800,79290070,5100,5100,5100,5100,526
|
|
20240822,124700,76607470,5100,5100,5100,5100,0
|
|
20240822,124600,76607470,5100,5100,5100,5100,0
|
|
20240822,124500,76607470,5100,5100,5100,5100,83
|
|
20240822,124400,76184170,5100,5100,5100,5100,0
|
|
20240822,124300,76184170,5100,5100,5100,5100,0
|
|
20240822,124200,76184170,5100,5100,5100,5100,262
|
|
20240822,124100,74847970,5110,5110,5110,5110,0
|
|
20240822,124000,74847970,5110,5110,5110,5110,0
|
|
20240822,123900,74847970,5110,5110,5110,5110,25
|
|
20240822,123800,74720220,5120,5120,5120,5120,0
|
|
20240822,123700,74720220,5120,5120,5120,5120,0
|
|
20240822,123600,74720220,5120,5120,5120,5120,10
|
|
20240822,123500,74669020,5120,5120,5120,5120,10
|
|
20240822,123400,74617820,5120,5120,5120,5120,0
|
|
20240822,123300,74617820,5120,5120,5120,5120,0
|
|
20240822,123200,74617820,5120,5120,5120,5120,0
|
|
20240822,123100,74617820,5120,5120,5120,5120,0
|
|
20240822,123000,74617820,5120,5120,5120,5120,0
|
|
20240822,122900,74617820,5120,5120,5120,5120,0
|
|
20240822,122800,74617820,5120,5120,5120,5120,2
|
|
20240822,122700,74607580,5120,5120,5120,5120,0
|
|
20240822,122600,74607580,5120,5120,5120,5120,0
|
|
20240822,122500,74607580,5120,5120,5120,5120,1
|
|
20240822,122400,74602460,5100,5100,5100,5100,0
|
|
20240822,122300,74602460,5100,5100,5100,5100,0
|
|
20240822,122200,74602460,5100,5110,5110,5100,190
|
|
20240822,122100,73631800,5110,5110,5110,5110,0
|
|
20240822,122000,73631800,5110,5110,5110,5110,0
|
|
20240822,121900,73631800,5110,5110,5110,5110,0
|
|
20240822,121800,73631800,5110,5110,5110,5110,0
|
|
20240822,121700,73631800,5110,5110,5110,5110,31
|
|
20240822,121600,73473390,5120,5120,5120,5120,0
|
|
20240822,121500,73473390,5120,5120,5120,5120,0
|
|
20240822,121400,73473390,5120,5120,5120,5120,0
|
|
20240822,121300,73473390,5120,5120,5120,5120,0
|
|
20240822,121200,73473390,5120,5120,5120,5120,3
|
|
20240822,121100,73458030,5100,5100,5100,5100,0
|
|
20240822,121000,73458030,5100,5100,5100,5100,96
|
|
20240822,120900,72968430,5100,5100,5100,5100,50
|
|
20240822,120800,72713430,5120,5120,5120,5120,0
|
|
20240822,120700,72713430,5120,5120,5120,5120,0
|
|
20240822,120600,72713430,5120,5120,5120,5120,0
|
|
20240822,120500,72713430,5120,5120,5120,5110,636
|
|
20240822,120400,69463130,5120,5120,5120,5120,0
|
|
20240822,120300,69463130,5120,5120,5120,5120,2
|
|
20240822,120200,69452890,5110,5120,5120,5110,146
|
|
20240822,120100,68705470,5120,5120,5120,5120,0
|
|
20240822,120000,68705470,5120,5120,5120,5120,19
|
|
20240822,115900,68608190,5130,5130,5130,5130,0
|
|
20240822,115800,68608190,5130,5130,5130,5130,390
|
|
20240822,115700,66607490,5130,5130,5130,5130,0
|
|
20240822,115600,66607490,5130,5130,5130,5130,0
|
|
20240822,115500,66607490,5130,5130,5130,5130,0
|
|
20240822,115400,66607490,5130,5130,5130,5130,105
|
|
20240822,115300,66068840,5140,5140,5140,5140,0
|
|
20240822,115200,66068840,5140,5140,5140,5140,0
|
|
20240822,115100,66068840,5140,5140,5140,5140,0
|
|
20240822,115000,66068840,5140,5140,5140,5140,338
|
|
20240822,114900,64331520,5140,5140,5140,5140,67
|
|
20240822,114800,63987140,5140,5140,5140,5140,0
|
|
20240822,114700,63987140,5140,5140,5140,5140,0
|
|
20240822,114600,63987140,5140,5140,5140,5140,0
|
|
20240822,114500,63987140,5140,5140,5140,5140,0
|
|
20240822,114400,63987140,5140,5140,5140,5140,0
|
|
20240822,114300,63987140,5140,5140,5140,5140,1
|
|
20240822,114200,63982000,5140,5140,5140,5140,0
|
|
20240822,114100,63982000,5140,5140,5140,5140,3
|
|
20240822,114000,63966580,5130,5130,5130,5130,0
|
|
20240822,113900,63966580,5130,5140,5140,5130,642
|
|
20240822,113800,60673080,5140,5140,5140,5140,21
|
|
20240822,113700,60565140,5150,5150,5150,5150,19
|
|
20240822,113600,60467290,5130,5130,5130,5130,0
|
|
20240822,113500,60467290,5130,5150,5150,5130,4122
|
|
20240822,113400,39270480,5160,5160,5160,5160,0
|
|
20240822,113300,39270480,5160,5160,5160,5160,0
|
|
20240822,113200,39270480,5160,5160,5160,5160,0
|
|
20240822,113100,39270480,5160,5160,5160,5160,192
|
|
20240822,113000,38279760,5160,5160,5160,5160,26
|
|
20240822,112900,38145600,5160,5160,5160,5160,0
|
|
20240822,112800,38145600,5160,5160,5160,5160,0
|
|
20240822,112700,38145600,5160,5160,5160,5160,0
|
|
20240822,112600,38145600,5160,5160,5160,5160,0
|
|
20240822,112500,38145600,5160,5160,5160,5160,0
|
|
20240822,112400,38145600,5160,5200,5200,5160,151
|
|
20240822,112300,37366400,5160,5160,5160,5160,0
|
|
20240822,112200,37366400,5160,5160,5160,5160,0
|
|
20240822,112100,37366400,5160,5160,5160,5160,196
|
|
20240822,112000,36355040,5170,5170,5170,5170,0
|
|
20240822,111900,36355040,5170,5170,5170,5170,39
|
|
20240822,111800,36153410,5160,5160,5160,5160,0
|
|
20240822,111700,36153410,5160,5180,5180,5160,300
|
|
20240822,111600,34605100,5210,5210,5210,5210,0
|
|
20240822,111500,34605100,5210,5210,5210,5210,0
|
|
20240822,111400,34605100,5210,5210,5210,5210,0
|
|
20240822,111300,34605100,5210,5210,5210,5210,0
|
|
20240822,111200,34605100,5210,5210,5210,5210,0
|
|
20240822,111100,34605100,5210,5210,5210,5210,0
|
|
20240822,111000,34605100,5210,5210,5210,5210,0
|
|
20240822,110900,34605100,5210,5210,5210,5210,0
|
|
20240822,110800,34605100,5210,5210,5210,5210,0
|
|
20240822,110700,34605100,5210,5210,5210,5210,0
|
|
20240822,110600,34605100,5210,5210,5210,5210,0
|
|
20240822,110500,34605100,5210,5210,5210,5210,0
|
|
20240822,110400,34605100,5210,5210,5210,5210,0
|
|
20240822,110300,34605100,5210,5210,5210,5210,0
|
|
20240822,110200,34605100,5210,5210,5210,5210,44
|
|
20240822,110100,34375860,5210,5210,5210,5210,0
|
|
20240822,110000,34375860,5210,5210,5210,5210,0
|
|
20240822,105900,34375860,5210,5210,5210,5210,0
|
|
20240822,105800,34375860,5210,5210,5210,5210,0
|
|
20240822,105700,34375860,5210,5210,5210,5210,0
|
|
20240822,105600,34375860,5210,5210,5210,5210,0
|
|
20240822,105500,34375860,5210,5210,5210,5210,0
|
|
20240822,105400,34375860,5210,5210,5210,5210,0
|
|
20240822,105300,34375860,5210,5210,5210,5210,0
|
|
20240822,105200,34375860,5210,5210,5210,5210,0
|
|
20240822,105100,34375860,5210,5210,5210,5210,0
|
|
20240822,105000,34375860,5210,5210,5210,5210,0
|
|
20240822,104900,34375860,5210,5210,5210,5210,0
|
|
20240822,104800,34375860,5210,5210,5210,5210,0
|
|
20240822,104700,34375860,5210,5210,5210,5210,0
|
|
20240822,104600,34375860,5210,5210,5210,5210,0
|
|
20240822,104500,34375860,5210,5210,5210,5210,0
|
|
20240822,104400,34375860,5210,5210,5210,5210,0
|
|
20240822,104300,34375860,5210,5210,5210,5210,0
|
|
20240822,104200,34375860,5210,5210,5210,5210,100
|
|
20240822,104100,33854860,5210,5210,5210,5210,0
|
|
20240822,104000,33854860,5210,5210,5210,5210,0
|
|
20240822,103900,33854860,5210,5210,5210,5210,0
|
|
20240822,103800,33854860,5210,5210,5210,5210,0
|
|
20240822,103700,33854860,5210,5210,5210,5210,0
|
|
20240822,103600,33854860,5210,5210,5210,5210,0
|
|
20240822,103500,33854860,5210,5210,5210,5210,0
|
|
20240822,103400,33854860,5210,5210,5210,5210,0
|
|
20240822,103300,33854860,5210,5210,5210,5210,0
|
|
20240822,103200,33854860,5210,5200,5210,5200,65
|
|
20240822,103100,33516850,5180,5210,5210,5180,3
|
|
20240822,103000,33501280,5190,5190,5200,5190,83
|
|
20240822,102900,33069740,5170,5170,5170,5170,1
|
|
20240822,102800,33064570,5170,5170,5170,5170,24
|
|
20240822,102700,32940490,5170,5170,5170,5170,70
|
|
20240822,102600,32578590,5170,5170,5170,5170,103
|
|
20240822,102500,32046080,5180,5180,5180,5180,3
|
|
20240822,102400,32030540,5180,5180,5180,5180,0
|
|
20240822,102300,32030540,5180,5180,5180,5180,6
|
|
20240822,102200,31999460,5180,5180,5180,5180,0
|
|
20240822,102100,31999460,5180,5180,5180,5180,52
|
|
20240822,102000,31730100,5180,5180,5180,5180,0
|
|
20240822,101900,31730100,5180,5180,5180,5180,9
|
|
20240822,101800,31683480,5160,5160,5160,5160,19
|
|
20240822,101700,31585440,5170,5170,5170,5170,8
|
|
20240822,101600,31544080,5170,5150,5170,5150,7
|
|
20240822,101500,31507940,5150,5220,5220,5110,2002
|
|
20240822,101400,21230410,5240,5240,5240,5240,0
|
|
20240822,101300,21230410,5240,5240,5240,5240,0
|
|
20240822,101200,21230410,5240,5240,5240,5240,0
|
|
20240822,101100,21230410,5240,5240,5240,5240,0
|
|
20240822,101000,21230410,5240,5240,5240,5240,0
|
|
20240822,100900,21230410,5240,5240,5240,5240,0
|
|
20240822,100800,21230410,5240,5240,5240,5240,0
|
|
20240822,100700,21230410,5240,5240,5240,5240,0
|
|
20240822,100600,21230410,5240,5240,5240,5240,0
|
|
20240822,100500,21230410,5240,5240,5240,5240,2
|
|
20240822,100400,21219930,5240,5240,5240,5240,0
|
|
20240822,100300,21219930,5240,5240,5240,5240,2
|
|
20240822,100200,21209450,5260,5260,5260,5260,0
|
|
20240822,100100,21209450,5260,5260,5260,5260,0
|
|
20240822,100000,21209450,5260,5230,5260,5230,19
|
|
20240822,095900,21109760,5230,5220,5230,5220,3
|
|
20240822,095800,21094090,5220,5220,5220,5220,0
|
|
20240822,095700,21094090,5220,5220,5220,5220,0
|
|
20240822,095600,21094090,5220,5220,5220,5220,1
|
|
20240822,095500,21088870,5220,5220,5220,5220,0
|
|
20240822,095400,21088870,5220,5220,5220,5220,0
|
|
20240822,095300,21088870,5220,5220,5220,5220,0
|
|
20240822,095200,21088870,5220,5220,5220,5220,0
|
|
20240822,095100,21088870,5220,5210,5220,5210,7
|
|
20240822,095000,21052360,5200,5200,5200,5200,93
|
|
20240822,094900,20568760,5200,5200,5200,5200,0
|
|
20240822,094800,20568760,5200,5200,5200,5200,1
|
|
20240822,094700,20563560,5200,5200,5200,5200,4
|
|
20240822,094600,20542760,5200,5200,5200,5200,0
|
|
20240822,094500,20542760,5200,5200,5200,5200,0
|
|
20240822,094400,20542760,5200,5200,5200,5200,2
|
|
20240822,094300,20532360,5200,5200,5200,5200,6
|
|
20240822,094200,20501160,5170,5200,5200,5170,128
|
|
20240822,094100,19836120,5210,5220,5220,5210,109
|
|
20240822,094000,19267200,5230,5230,5230,5230,0
|
|
20240822,093900,19267200,5230,5240,5240,5230,10
|
|
20240822,093800,19214860,5240,5240,5240,5240,0
|
|
20240822,093700,19214860,5240,5250,5250,5240,60
|
|
20240822,093600,18900160,5270,5230,5270,5230,7
|
|
20240822,093500,18863480,5280,5250,5280,5250,26
|
|
20240822,093400,18726760,5210,5210,5210,5210,0
|
|
20240822,093300,18726760,5210,5230,5230,5210,16
|
|
20240822,093200,18643230,5280,5280,5280,5280,0
|
|
20240822,093100,18643230,5280,5280,5280,5280,10
|
|
20240822,093000,18590430,5280,5270,5280,5270,20
|
|
20240822,092900,18484990,5270,5270,5280,5230,66
|
|
20240822,092800,18137440,5230,5220,5270,5180,259
|
|
20240822,092700,16790280,5270,5240,5270,5240,20
|
|
20240822,092600,16685140,5240,5240,5240,5240,1
|
|
20240822,092500,16679900,5190,5220,5220,5190,122
|
|
20240822,092400,16044410,5260,5260,5260,5260,190
|
|
20240822,092300,15045010,5260,5260,5260,5260,0
|
|
20240822,092200,15045010,5260,5260,5260,5260,1
|
|
20240822,092100,15039750,5260,5260,5260,5260,0
|
|
20240822,092000,15039750,5260,5260,5260,5260,0
|
|
20240822,091900,15039750,5260,5260,5260,5260,0
|
|
20240822,091800,15039750,5260,5260,5260,5260,1
|
|
20240822,091700,15034490,5210,5210,5210,5210,0
|
|
20240822,091600,15034490,5210,5210,5210,5210,0
|
|
20240822,091500,15034490,5210,5210,5210,5210,0
|
|
20240822,091400,15034490,5210,5210,5250,5210,1737
|
|
20240822,091300,5984560,5210,5250,5250,5210,100
|
|
20240822,091200,5461880,5270,5270,5270,5270,2
|
|
20240822,091100,5451340,5260,5260,5260,5260,1
|
|
20240822,091000,5446080,5270,5270,5270,5270,0
|
|
20240822,090900,5446080,5270,5270,5270,5270,0
|
|
20240822,090800,5446080,5270,5260,5270,5260,3
|
|
20240822,090700,5430280,5270,5280,5290,5260,46
|
|
20240822,090600,5187590,5270,5250,5270,5250,891
|
|
20240822,090500,508690,5250,5250,5250,5250,2
|
|
20240822,090400,498190,5250,5250,5250,5250,0
|
|
20240822,090300,498190,5250,5250,5250,5250,0
|
|
20240822,090200,498190,5250,5230,5250,5230,75
|
|
20240822,090100,104600,5230,5230,5230,5230,0
|
|
20240822,090000,104600,5230,5230,5230,5230,20
|