649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194600,175279250,11390,11390,11390,11390,135
|
|
20240822,194500,175279250,11390,11390,11390,11390,0
|
|
20240822,194400,175279250,11390,11390,11390,11390,0
|
|
20240822,194300,175279250,11390,11390,11390,11390,0
|
|
20240822,194200,175279250,11390,11390,11390,11390,0
|
|
20240822,194100,175279250,11390,11390,11390,11390,0
|
|
20240822,194000,175279250,11390,11390,11390,11390,0
|
|
20240822,193900,175279250,11390,11390,11390,11390,0
|
|
20240822,193800,175279250,11390,11390,11390,11390,0
|
|
20240822,193700,175279250,11390,11390,11390,11390,0
|
|
20240822,193600,175279250,11390,11390,11390,11390,0
|
|
20240822,193500,175279250,11390,11390,11390,11390,0
|
|
20240822,193400,175279250,11390,11390,11390,11390,0
|
|
20240822,193300,175279250,11390,11390,11390,11390,0
|
|
20240822,193200,175279250,11390,11390,11390,11390,0
|
|
20240822,193100,175279250,11390,11390,11390,11390,0
|
|
20240822,193000,175279250,11390,11390,11390,11390,0
|
|
20240822,192900,175279250,11390,11390,11390,11390,0
|
|
20240822,192800,175279250,11390,11390,11390,11390,0
|
|
20240822,192700,175279250,11390,11390,11390,11390,0
|
|
20240822,192600,175279250,11390,11390,11390,11390,0
|
|
20240822,192500,175279250,11390,11390,11390,11390,0
|
|
20240822,192400,175279250,11390,11390,11390,11390,0
|
|
20240822,192300,175279250,11390,11390,11390,11390,0
|
|
20240822,192200,175279250,11390,11390,11390,11390,0
|
|
20240822,192100,175279250,11390,11390,11390,11390,0
|
|
20240822,192000,175279250,11390,11390,11390,11390,0
|
|
20240822,191900,175279250,11390,11390,11390,11390,0
|
|
20240822,191800,175279250,11390,11390,11390,11390,0
|
|
20240822,191700,175279250,11390,11390,11390,11390,0
|
|
20240822,191600,175279250,11390,11390,11390,11390,135
|
|
20240822,191500,175279250,11390,11390,11390,11390,0
|
|
20240822,191400,175279250,11390,11390,11390,11390,0
|
|
20240822,191300,175279250,11390,11390,11390,11390,0
|
|
20240822,191200,175279250,11390,11390,11390,11390,0
|
|
20240822,191100,175279250,11390,11390,11390,11390,0
|
|
20240822,191000,175279250,11390,11390,11390,11390,0
|
|
20240822,190900,175279250,11390,11390,11390,11390,0
|
|
20240822,190800,175279250,11390,11390,11390,11390,0
|
|
20240822,190700,175279250,11390,11390,11390,11390,0
|
|
20240822,190600,175279250,11390,11390,11390,11390,0
|
|
20240822,190500,175279250,11390,11390,11390,11390,0
|
|
20240822,190400,175279250,11390,11390,11390,11390,0
|
|
20240822,190300,175279250,11390,11390,11390,11390,0
|
|
20240822,190200,175279250,11390,11390,11390,11390,0
|
|
20240822,190100,175279250,11390,11390,11390,11390,0
|
|
20240822,190000,175279250,11390,11390,11390,11390,0
|
|
20240822,185900,175279250,11390,11390,11390,11390,0
|
|
20240822,185800,175279250,11390,11390,11390,11390,0
|
|
20240822,185700,175279250,11390,11390,11390,11390,0
|
|
20240822,185600,175279250,11390,11390,11390,11390,0
|
|
20240822,185500,175279250,11390,11390,11390,11390,0
|
|
20240822,185400,175279250,11390,11390,11390,11390,0
|
|
20240822,185300,175279250,11390,11390,11390,11390,0
|
|
20240822,185200,175279250,11390,11390,11390,11390,0
|
|
20240822,185100,175279250,11390,11390,11390,11390,0
|
|
20240822,185000,175279250,11390,11390,11390,11390,0
|
|
20240822,184900,175279250,11390,11390,11390,11390,0
|
|
20240822,184800,175279250,11390,11390,11390,11390,0
|
|
20240822,184700,175279250,11390,11390,11390,11390,0
|
|
20240822,184600,175279250,11390,11390,11390,11390,135
|
|
20240822,184500,175279250,11390,11390,11390,11390,0
|
|
20240822,184400,175279250,11390,11390,11390,11390,0
|
|
20240822,184300,175279250,11390,11390,11390,11390,0
|
|
20240822,184200,175279250,11390,11390,11390,11390,0
|
|
20240822,184100,175279250,11390,11390,11390,11390,0
|
|
20240822,184000,175279250,11390,11390,11390,11390,0
|
|
20240822,183900,175279250,11390,11390,11390,11390,0
|
|
20240822,183800,175279250,11390,11390,11390,11390,0
|
|
20240822,183700,175279250,11390,11390,11390,11390,0
|
|
20240822,183600,175279250,11390,11390,11390,11390,0
|
|
20240822,183500,175279250,11390,11390,11390,11390,0
|
|
20240822,183400,175279250,11390,11390,11390,11390,0
|
|
20240822,183300,175279250,11390,11390,11390,11390,0
|
|
20240822,183200,175279250,11390,11390,11390,11390,0
|
|
20240822,183100,175279250,11390,11390,11390,11390,0
|
|
20240822,183000,175279250,11390,11390,11390,11390,0
|
|
20240822,182900,175279250,11390,11390,11390,11390,0
|
|
20240822,182800,175279250,11390,11390,11390,11390,0
|
|
20240822,182700,175279250,11390,11390,11390,11390,0
|
|
20240822,182600,175279250,11390,11390,11390,11390,0
|
|
20240822,182500,175279250,11390,11390,11390,11390,0
|
|
20240822,182400,175279250,11390,11390,11390,11390,0
|
|
20240822,182300,175279250,11390,11390,11390,11390,0
|
|
20240822,182200,175279250,11390,11390,11390,11390,0
|
|
20240822,182100,175279250,11390,11390,11390,11390,0
|
|
20240822,182000,175279250,11390,11390,11390,11390,0
|
|
20240822,181900,175279250,11390,11390,11390,11390,0
|
|
20240822,181800,175279250,11390,11390,11390,11390,0
|
|
20240822,181700,175279250,11390,11390,11390,11390,0
|
|
20240822,181600,175279250,11390,11390,11390,11390,135
|
|
20240822,181500,175279250,11390,11390,11390,11390,0
|
|
20240822,181400,175279250,11390,11390,11390,11390,0
|
|
20240822,181300,175279250,11390,11390,11390,11390,0
|
|
20240822,181200,175279250,11390,11390,11390,11390,0
|
|
20240822,181100,175279250,11390,11390,11390,11390,0
|
|
20240822,181000,175279250,11390,11390,11390,11390,0
|
|
20240822,180900,175279250,11390,11390,11390,11390,0
|
|
20240822,180800,175279250,11390,11390,11390,11390,0
|
|
20240822,180700,175279250,11390,11390,11390,11390,0
|
|
20240822,180600,175279250,11390,11390,11390,11390,0
|
|
20240822,180500,175279250,11390,11390,11390,11390,0
|
|
20240822,180400,175279250,11390,11390,11390,11390,0
|
|
20240822,180300,175279250,11390,11390,11390,11390,0
|
|
20240822,180200,175279250,11390,11390,11390,11390,0
|
|
20240822,180100,175279250,11390,11390,11390,11390,0
|
|
20240822,180000,175279250,11390,11390,11390,11390,0
|
|
20240822,175900,175279250,11390,11390,11390,11390,0
|
|
20240822,175800,175279250,11390,11390,11390,11390,0
|
|
20240822,175700,175279250,11390,11390,11390,11390,0
|
|
20240822,175600,175279250,11390,11390,11390,11390,0
|
|
20240822,175500,175279250,11390,11390,11390,11390,0
|
|
20240822,175400,175279250,11390,11390,11390,11390,0
|
|
20240822,175300,175279250,11390,11390,11390,11390,0
|
|
20240822,175200,175279250,11390,11390,11390,11390,0
|
|
20240822,175100,175279250,11390,11390,11390,11390,0
|
|
20240822,175000,175279250,11390,11390,11390,11390,0
|
|
20240822,174900,175279250,11390,11390,11390,11390,0
|
|
20240822,174800,175279250,11390,11390,11390,11390,0
|
|
20240822,174700,175279250,11390,11390,11390,11390,0
|
|
20240822,174600,175279250,11390,11390,11390,11390,135
|
|
20240822,174500,175279250,11390,11390,11390,11390,0
|
|
20240822,174400,175279250,11390,11390,11390,11390,0
|
|
20240822,174300,175279250,11390,11390,11390,11390,0
|
|
20240822,174200,175279250,11390,11390,11390,11390,0
|
|
20240822,174100,175279250,11390,11390,11390,11390,0
|
|
20240822,174000,175279250,11390,11390,11390,11390,0
|
|
20240822,173900,175279250,11390,11390,11390,11390,0
|
|
20240822,173800,175279250,11390,11390,11390,11390,0
|
|
20240822,173700,175279250,11390,11390,11390,11390,0
|
|
20240822,173600,175279250,11390,11390,11390,11390,0
|
|
20240822,173500,175279250,11390,11390,11390,11390,0
|
|
20240822,173400,175279250,11390,11390,11390,11390,0
|
|
20240822,173300,175279250,11390,11390,11390,11390,0
|
|
20240822,173200,175279250,11390,11390,11390,11390,0
|
|
20240822,173100,175279250,11390,11390,11390,11390,0
|
|
20240822,173000,175279250,11390,11390,11390,11390,0
|
|
20240822,172900,175279250,11390,11390,11390,11390,0
|
|
20240822,172800,175279250,11390,11390,11390,11390,0
|
|
20240822,172700,175279250,11390,11390,11390,11390,0
|
|
20240822,172600,175279250,11390,11390,11390,11390,0
|
|
20240822,172500,175279250,11390,11390,11390,11390,0
|
|
20240822,172400,175279250,11390,11390,11390,11390,0
|
|
20240822,172300,175279250,11390,11390,11390,11390,0
|
|
20240822,172200,175279250,11390,11390,11390,11390,0
|
|
20240822,172100,175279250,11390,11390,11390,11390,0
|
|
20240822,172000,175279250,11390,11390,11390,11390,0
|
|
20240822,171900,175279250,11390,11390,11390,11390,0
|
|
20240822,171800,175279250,11390,11390,11390,11390,0
|
|
20240822,171700,175279250,11390,11390,11390,11390,0
|
|
20240822,171600,175279250,11390,11390,11390,11390,135
|
|
20240822,171500,175279250,11390,11390,11390,11390,0
|
|
20240822,171400,175279250,11390,11390,11390,11390,0
|
|
20240822,171300,175279250,11390,11390,11390,11390,0
|
|
20240822,171200,175279250,11390,11390,11390,11390,0
|
|
20240822,171100,175279250,11390,11390,11390,11390,0
|
|
20240822,171000,175279250,11390,11390,11390,11390,0
|
|
20240822,170900,175279250,11390,11390,11390,11390,0
|
|
20240822,170800,175279250,11390,11390,11390,11390,0
|
|
20240822,170700,175279250,11390,11390,11390,11390,0
|
|
20240822,170600,175279250,11390,11390,11390,11390,0
|
|
20240822,170500,175279250,11390,11390,11390,11390,0
|
|
20240822,170400,175279250,11390,11390,11390,11390,0
|
|
20240822,170300,175279250,11390,11390,11390,11390,0
|
|
20240822,170200,175279250,11390,11390,11390,11390,0
|
|
20240822,170100,175279250,11390,11390,11390,11390,0
|
|
20240822,170000,175279250,11390,11390,11390,11390,0
|
|
20240822,165900,175279250,11390,11390,11390,11390,0
|
|
20240822,165800,175279250,11390,11390,11390,11390,0
|
|
20240822,165700,175279250,11390,11390,11390,11390,0
|
|
20240822,165600,175279250,11390,11390,11390,11390,0
|
|
20240822,165500,175279250,11390,11390,11390,11390,0
|
|
20240822,165400,175279250,11390,11390,11390,11390,0
|
|
20240822,165300,175279250,11390,11390,11390,11390,0
|
|
20240822,165200,175279250,11390,11390,11390,11390,0
|
|
20240822,165100,175279250,11390,11390,11390,11390,0
|
|
20240822,165000,175279250,11390,11390,11390,11390,0
|
|
20240822,164900,175279250,11390,11390,11390,11390,0
|
|
20240822,164800,175279250,11390,11390,11390,11390,0
|
|
20240822,164700,175279250,11390,11390,11390,11390,0
|
|
20240822,164600,175279250,11390,11390,11390,11390,135
|
|
20240822,164500,175279250,11390,11390,11390,11390,0
|
|
20240822,164400,175279250,11390,11390,11390,11390,0
|
|
20240822,164300,175279250,11390,11390,11390,11390,0
|
|
20240822,164200,175279250,11390,11390,11390,11390,0
|
|
20240822,164100,175279250,11390,11390,11390,11390,0
|
|
20240822,164000,175279250,11390,11390,11390,11390,0
|
|
20240822,163900,175279250,11390,11390,11390,11390,0
|
|
20240822,163800,175279250,11390,11390,11390,11390,0
|
|
20240822,163700,175279250,11390,11390,11390,11390,0
|
|
20240822,163600,175279250,11390,11390,11390,11390,0
|
|
20240822,163500,175279250,11390,11390,11390,11390,0
|
|
20240822,163400,175279250,11390,11390,11390,11390,0
|
|
20240822,163300,175279250,11390,11390,11390,11390,0
|
|
20240822,163200,175279250,11390,11390,11390,11390,0
|
|
20240822,163100,175279250,11390,11390,11390,11390,0
|
|
20240822,163000,175279250,11390,11390,11390,11390,0
|
|
20240822,162900,175279250,11390,11390,11390,11390,0
|
|
20240822,162800,175279250,11390,11390,11390,11390,0
|
|
20240822,162700,175279250,11390,11390,11390,11390,0
|
|
20240822,162600,175279250,11390,11390,11390,11390,0
|
|
20240822,162500,175279250,11390,11390,11390,11390,0
|
|
20240822,162400,175279250,11390,11390,11390,11390,0
|
|
20240822,162300,175279250,11390,11390,11390,11390,0
|
|
20240822,162200,175279250,11390,11390,11390,11390,0
|
|
20240822,162100,175279250,11390,11390,11390,11390,0
|
|
20240822,162000,175279250,11390,11390,11390,11390,0
|
|
20240822,161900,175279250,11390,11390,11390,11390,0
|
|
20240822,161800,175279250,11390,11390,11390,11390,0
|
|
20240822,161700,175279250,11390,11390,11390,11390,0
|
|
20240822,161600,175279250,11390,11390,11390,11390,135
|
|
20240822,161500,175279250,11390,11390,11390,11390,0
|
|
20240822,161400,175279250,11390,11390,11390,11390,0
|
|
20240822,161300,175279250,11390,11390,11390,11390,0
|
|
20240822,161200,175279250,11390,11390,11390,11390,0
|
|
20240822,161100,175279250,11390,11390,11390,11390,0
|
|
20240822,161000,175279250,11390,11390,11390,11390,0
|
|
20240822,160900,175279250,11390,11390,11390,11390,0
|
|
20240822,160800,175279250,11390,11390,11390,11390,0
|
|
20240822,160700,175279250,11390,11390,11390,11390,0
|
|
20240822,160600,175279250,11390,11390,11390,11390,0
|
|
20240822,160500,175279250,11390,11390,11390,11390,0
|
|
20240822,160400,175279250,11390,11390,11390,11390,0
|
|
20240822,160300,175279250,11390,11390,11390,11390,0
|
|
20240822,160200,175279250,11390,11390,11390,11390,0
|
|
20240822,160100,175279250,11390,11390,11390,11390,0
|
|
20240822,160000,175279250,11390,11390,11390,11390,0
|
|
20240822,155900,175279250,11390,11390,11390,11390,0
|
|
20240822,155800,175279250,11390,11390,11390,11390,0
|
|
20240822,155700,175279250,11390,11390,11390,11390,0
|
|
20240822,155600,175279250,11390,11390,11390,11390,0
|
|
20240822,155500,175279250,11390,11390,11390,11390,0
|
|
20240822,155400,175279250,11390,11390,11390,11390,0
|
|
20240822,155300,175279250,11390,11390,11390,11390,0
|
|
20240822,155200,175279250,11390,11390,11390,11390,0
|
|
20240822,155100,175279250,11390,11390,11390,11390,0
|
|
20240822,155000,175279250,11390,11390,11390,11390,0
|
|
20240822,154900,175279250,11390,11390,11390,11390,0
|
|
20240822,154800,175279250,11390,11390,11390,11390,0
|
|
20240822,154700,175279250,11390,11390,11390,11390,0
|
|
20240822,154600,175279250,11390,11390,11390,11390,135
|
|
20240822,154500,175279250,11390,11390,11390,11390,0
|
|
20240822,154400,175279250,11390,11390,11390,11390,0
|
|
20240822,154300,175279250,11390,11390,11390,11390,0
|
|
20240822,154200,175279250,11390,11390,11390,11390,0
|
|
20240822,154100,175279250,11390,11390,11390,11390,0
|
|
20240822,154000,175279250,11390,11390,11390,11390,0
|
|
20240822,153900,175279250,11390,11390,11390,11390,0
|
|
20240822,153800,175279250,11390,11390,11390,11390,0
|
|
20240822,153700,175279250,11390,11390,11390,11390,0
|
|
20240822,153600,175279250,11390,11390,11390,11390,0
|
|
20240822,153500,175279250,11390,11390,11390,11390,0
|
|
20240822,153400,175279250,11390,11390,11390,11390,0
|
|
20240822,153300,175279250,11390,11390,11390,11390,0
|
|
20240822,153200,175279250,11390,11390,11390,11390,0
|
|
20240822,153100,175279250,11390,11390,11390,11390,0
|
|
20240822,153000,175279250,11390,11390,11390,11390,135
|
|
20240822,152900,173741600,11390,11390,11390,11390,0
|
|
20240822,152800,173741600,11390,11390,11390,11390,0
|
|
20240822,152700,173741600,11390,11390,11390,11390,0
|
|
20240822,152600,173741600,11390,11390,11390,11390,0
|
|
20240822,152500,173741600,11390,11390,11390,11390,0
|
|
20240822,152400,173741600,11390,11390,11390,11390,0
|
|
20240822,152300,173741600,11390,11390,11390,11390,0
|
|
20240822,152200,173741600,11390,11390,11390,11390,0
|
|
20240822,152100,173741600,11390,11390,11390,11390,0
|
|
20240822,152000,173741600,11390,11390,11390,11390,0
|
|
20240822,151900,173741600,11390,11310,11390,11310,800
|
|
20240822,151800,164670300,11310,11310,11310,11310,0
|
|
20240822,151700,164670300,11310,11310,11310,11310,0
|
|
20240822,151600,164670300,11310,11310,11310,11310,5
|
|
20240822,151500,164613750,11300,11300,11300,11300,0
|
|
20240822,151400,164613750,11300,11300,11300,11300,0
|
|
20240822,151300,164613750,11300,11300,11300,11300,0
|
|
20240822,151200,164613750,11300,11300,11300,11300,10
|
|
20240822,151100,164500750,11310,11310,11310,11310,9
|
|
20240822,151000,164398960,11310,11310,11310,11310,0
|
|
20240822,150900,164398960,11310,11310,11310,11310,0
|
|
20240822,150800,164398960,11310,11310,11310,11310,0
|
|
20240822,150700,164398960,11310,11310,11310,11310,60
|
|
20240822,150600,163720360,11300,11300,11300,11300,0
|
|
20240822,150500,163720360,11300,11300,11300,11300,1
|
|
20240822,150400,163709060,11300,11300,11300,11300,3
|
|
20240822,150300,163675160,11300,11300,11300,11300,0
|
|
20240822,150200,163675160,11300,11300,11300,11300,0
|
|
20240822,150100,163675160,11300,11300,11300,11300,0
|
|
20240822,150000,163675160,11300,11300,11300,11300,0
|
|
20240822,145900,163675160,11300,11300,11300,11300,0
|
|
20240822,145800,163675160,11300,11300,11300,11300,0
|
|
20240822,145700,163675160,11300,11300,11300,11300,0
|
|
20240822,145600,163675160,11300,11300,11300,11300,2
|
|
20240822,145500,163652560,11310,11300,11310,11300,32
|
|
20240822,145400,163290760,11300,11300,11310,11300,22
|
|
20240822,145300,163042050,11310,11290,11310,11290,52
|
|
20240822,145200,162454480,11290,11290,11290,11290,11
|
|
20240822,145100,162330290,11300,11300,11300,11300,0
|
|
20240822,145000,162330290,11300,11300,11300,11300,0
|
|
20240822,144900,162330290,11300,11300,11300,11300,0
|
|
20240822,144800,162330290,11300,11300,11300,11300,0
|
|
20240822,144700,162330290,11300,11300,11300,11300,0
|
|
20240822,144600,162330290,11300,11300,11300,11300,0
|
|
20240822,144500,162330290,11300,11300,11300,11300,0
|
|
20240822,144400,162330290,11300,11300,11300,11300,0
|
|
20240822,144300,162330290,11300,11300,11300,11300,0
|
|
20240822,144200,162330290,11300,11300,11300,11300,0
|
|
20240822,144100,162330290,11300,11300,11300,11300,0
|
|
20240822,144000,162330290,11300,11290,11300,11270,30
|
|
20240822,143900,161991630,11300,11300,11300,11300,0
|
|
20240822,143800,161991630,11300,11300,11300,11300,0
|
|
20240822,143700,161991630,11300,11300,11300,11300,0
|
|
20240822,143600,161991630,11300,11300,11300,11300,0
|
|
20240822,143500,161991630,11300,11290,11300,11290,3
|
|
20240822,143400,161957740,11300,11300,11300,11300,0
|
|
20240822,143300,161957740,11300,11280,11300,11270,36
|
|
20240822,143200,161551910,11290,11290,11290,11290,100
|
|
20240822,143100,160422910,11290,11290,11290,11290,0
|
|
20240822,143000,160422910,11290,11290,11290,11290,0
|
|
20240822,142900,160422910,11290,11290,11290,11290,0
|
|
20240822,142800,160422910,11290,11290,11290,11290,0
|
|
20240822,142700,160422910,11290,11290,11290,11290,0
|
|
20240822,142600,160422910,11290,11290,11290,11290,0
|
|
20240822,142500,160422910,11290,11290,11290,11290,15
|
|
20240822,142400,160253560,11290,11290,11290,11290,10
|
|
20240822,142300,160140660,11260,11260,11260,11260,0
|
|
20240822,142200,160140660,11260,11260,11260,11260,0
|
|
20240822,142100,160140660,11260,11260,11260,11260,0
|
|
20240822,142000,160140660,11260,11260,11260,11260,0
|
|
20240822,141900,160140660,11260,11260,11260,11260,0
|
|
20240822,141800,160140660,11260,11260,11260,11260,1
|
|
20240822,141700,160129400,11280,11280,11280,11280,0
|
|
20240822,141600,160129400,11280,11280,11280,11280,0
|
|
20240822,141500,160129400,11280,11280,11280,11280,10
|
|
20240822,141400,160016600,11260,11260,11260,11260,0
|
|
20240822,141300,160016600,11260,11260,11260,11260,0
|
|
20240822,141200,160016600,11260,11260,11260,11260,0
|
|
20240822,141100,160016600,11260,11290,11290,11260,90
|
|
20240822,141000,159002660,11300,11300,11300,11300,0
|
|
20240822,140900,159002660,11300,11300,11300,11300,0
|
|
20240822,140800,159002660,11300,11300,11300,11300,0
|
|
20240822,140700,159002660,11300,11300,11300,11300,9
|
|
20240822,140600,158900960,11290,11290,11290,11290,1
|
|
20240822,140500,158889670,11290,11290,11290,11290,0
|
|
20240822,140400,158889670,11290,11290,11290,11290,0
|
|
20240822,140300,158889670,11290,11290,11290,11290,1
|
|
20240822,140200,158878380,11290,11290,11290,11290,0
|
|
20240822,140100,158878380,11290,11290,11290,11290,0
|
|
20240822,140000,158878380,11290,11290,11290,11290,0
|
|
20240822,135900,158878380,11290,11290,11290,11290,0
|
|
20240822,135800,158878380,11290,11290,11290,11290,23
|
|
20240822,135700,158618710,11310,11310,11310,11310,0
|
|
20240822,135600,158618710,11310,11310,11310,11310,0
|
|
20240822,135500,158618710,11310,11310,11310,11310,0
|
|
20240822,135400,158618710,11310,11310,11310,11310,1
|
|
20240822,135300,158607400,11310,11310,11310,11310,0
|
|
20240822,135200,158607400,11310,11310,11310,11310,0
|
|
20240822,135100,158607400,11310,11300,11310,11300,3
|
|
20240822,135000,158573480,11300,11300,11300,11300,0
|
|
20240822,134900,158573480,11300,11310,11310,11300,5
|
|
20240822,134800,158516950,11300,11300,11310,11300,7
|
|
20240822,134700,158437820,11310,11310,11310,11310,7
|
|
20240822,134600,158358650,11310,11310,11310,11310,1
|
|
20240822,134500,158347340,11310,11310,11310,11310,0
|
|
20240822,134400,158347340,11310,11290,11310,11290,101
|
|
20240822,134300,157207010,11290,11290,11290,11290,0
|
|
20240822,134200,157207010,11290,11290,11290,11290,11
|
|
20240822,134100,157082820,11290,11290,11290,11290,1
|
|
20240822,134000,157071530,11300,11300,11300,11300,0
|
|
20240822,133900,157071530,11300,11300,11300,11300,0
|
|
20240822,133800,157071530,11300,11300,11300,11300,0
|
|
20240822,133700,157071530,11300,11290,11300,11290,10
|
|
20240822,133600,156958580,11290,11290,11300,11290,18
|
|
20240822,133500,156755330,11290,11290,11290,11290,0
|
|
20240822,133400,156755330,11290,11290,11290,11290,0
|
|
20240822,133300,156755330,11290,11280,11310,11280,18
|
|
20240822,133200,156552210,11290,11290,11290,11290,0
|
|
20240822,133100,156552210,11290,11290,11290,11290,0
|
|
20240822,133000,156552210,11290,11260,11290,11260,501
|
|
20240822,132900,150910920,11260,11260,11260,11260,0
|
|
20240822,132800,150910920,11260,11260,11260,11260,0
|
|
20240822,132700,150910920,11260,11260,11260,11260,0
|
|
20240822,132600,150910920,11260,11260,11260,11260,0
|
|
20240822,132500,150910920,11260,11260,11260,11260,2
|
|
20240822,132400,150888400,11260,11260,11260,11260,5
|
|
20240822,132300,150832100,11260,11260,11260,11260,0
|
|
20240822,132200,150832100,11260,11260,11260,11260,0
|
|
20240822,132100,150832100,11260,11260,11260,11260,170
|
|
20240822,132000,148917900,11260,11260,11260,11260,8
|
|
20240822,131900,148827820,11260,11260,11260,11260,0
|
|
20240822,131800,148827820,11260,11260,11260,11260,0
|
|
20240822,131700,148827820,11260,11260,11260,11260,0
|
|
20240822,131600,148827820,11260,11260,11260,11260,14
|
|
20240822,131500,148670180,11260,11260,11260,11260,0
|
|
20240822,131400,148670180,11260,11260,11260,11260,0
|
|
20240822,131300,148670180,11260,11260,11260,11260,0
|
|
20240822,131200,148670180,11260,11260,11260,11260,1
|
|
20240822,131100,148658920,11260,11260,11260,11260,0
|
|
20240822,131000,148658920,11260,11260,11260,11260,0
|
|
20240822,130900,148658920,11260,11260,11260,11260,0
|
|
20240822,130800,148658920,11260,11260,11260,11260,0
|
|
20240822,130700,148658920,11260,11260,11260,11260,1
|
|
20240822,130600,148647660,11260,11260,11260,11260,1
|
|
20240822,130500,148636400,11260,11260,11260,11260,0
|
|
20240822,130400,148636400,11260,11260,11260,11260,0
|
|
20240822,130300,148636400,11260,11260,11260,11260,90
|
|
20240822,130200,147623000,11260,11260,11260,11260,15
|
|
20240822,130100,147454100,11250,11250,11250,11250,0
|
|
20240822,130000,147454100,11250,11250,11250,11250,0
|
|
20240822,125900,147454100,11250,11250,11250,11250,0
|
|
20240822,125800,147454100,11250,11250,11250,11250,0
|
|
20240822,125700,147454100,11250,11250,11250,11250,0
|
|
20240822,125600,147454100,11250,11250,11250,11250,0
|
|
20240822,125500,147454100,11250,11250,11250,11250,0
|
|
20240822,125400,147454100,11250,11250,11250,11250,86
|
|
20240822,125300,146486600,11260,11260,11260,11260,5
|
|
20240822,125200,146430300,11260,11260,11260,11260,5
|
|
20240822,125100,146374000,11260,11260,11260,11260,1
|
|
20240822,125000,146362740,11250,11250,11250,11250,0
|
|
20240822,124900,146362740,11250,11250,11250,11250,0
|
|
20240822,124800,146362740,11250,11260,11260,11250,11
|
|
20240822,124700,146238890,11250,11250,11250,11250,0
|
|
20240822,124600,146238890,11250,11250,11250,11250,0
|
|
20240822,124500,146238890,11250,11250,11250,11250,0
|
|
20240822,124400,146238890,11250,11250,11250,11250,0
|
|
20240822,124300,146238890,11250,11250,11250,11250,50
|
|
20240822,124200,145676390,11250,11250,11250,11250,0
|
|
20240822,124100,145676390,11250,11250,11250,11250,0
|
|
20240822,124000,145676390,11250,11250,11250,11250,0
|
|
20240822,123900,145676390,11250,11250,11250,11250,0
|
|
20240822,123800,145676390,11250,11250,11250,11250,0
|
|
20240822,123700,145676390,11250,11250,11250,11250,0
|
|
20240822,123600,145676390,11250,11250,11250,11250,0
|
|
20240822,123500,145676390,11250,11250,11250,11250,0
|
|
20240822,123400,145676390,11250,11260,11260,11250,14
|
|
20240822,123300,145518870,11260,11260,11260,11260,0
|
|
20240822,123200,145518870,11260,11260,11260,11260,4
|
|
20240822,123100,145473830,11260,11260,11260,11260,0
|
|
20240822,123000,145473830,11260,11260,11260,11260,500
|
|
20240822,122900,139843830,11260,11260,11260,11260,0
|
|
20240822,122800,139843830,11260,11260,11260,11260,0
|
|
20240822,122700,139843830,11260,11260,11260,11260,14
|
|
20240822,122600,139686190,11250,11250,11250,11250,0
|
|
20240822,122500,139686190,11250,11250,11250,11250,0
|
|
20240822,122400,139686190,11250,11250,11250,11250,0
|
|
20240822,122300,139686190,11250,11250,11250,11250,0
|
|
20240822,122200,139686190,11250,11250,11250,11250,5
|
|
20240822,122100,139629940,11260,11260,11260,11260,0
|
|
20240822,122000,139629940,11260,11260,11260,11260,0
|
|
20240822,121900,139629940,11260,11260,11260,11260,5
|
|
20240822,121800,139573640,11260,11260,11260,11260,20
|
|
20240822,121700,139348440,11250,11250,11250,11250,0
|
|
20240822,121600,139348440,11250,11250,11250,11250,0
|
|
20240822,121500,139348440,11250,11250,11250,11250,21
|
|
20240822,121400,139112190,11260,11260,11260,11260,7
|
|
20240822,121300,139033370,11280,11280,11280,11280,0
|
|
20240822,121200,139033370,11280,11280,11280,11280,1
|
|
20240822,121100,139022090,11260,11260,11260,11260,0
|
|
20240822,121000,139022090,11260,11260,11260,11260,0
|
|
20240822,120900,139022090,11260,11280,11280,11260,1152
|
|
20240822,120800,126047590,11280,11280,11280,11280,0
|
|
20240822,120700,126047590,11280,11280,11280,11280,0
|
|
20240822,120600,126047590,11280,11280,11280,11280,0
|
|
20240822,120500,126047590,11280,11280,11280,11280,0
|
|
20240822,120400,126047590,11280,11280,11280,11280,12
|
|
20240822,120300,125912230,11290,11290,11290,11290,0
|
|
20240822,120200,125912230,11290,11290,11290,11290,130
|
|
20240822,120100,124444530,11280,11280,11280,11280,0
|
|
20240822,120000,124444530,11280,11280,11280,11280,0
|
|
20240822,115900,124444530,11280,11280,11280,11280,1
|
|
20240822,115800,124433250,11280,11280,11280,11280,31
|
|
20240822,115700,124083570,11290,11290,11290,11290,1
|
|
20240822,115600,124072280,11290,11290,11290,11290,0
|
|
20240822,115500,124072280,11290,11290,11290,11290,0
|
|
20240822,115400,124072280,11290,11290,11290,11290,0
|
|
20240822,115300,124072280,11290,11290,11290,11290,0
|
|
20240822,115200,124072280,11290,11290,11290,11290,1
|
|
20240822,115100,124060990,11290,11290,11290,11290,0
|
|
20240822,115000,124060990,11290,11290,11290,11290,0
|
|
20240822,114900,124060990,11290,11290,11290,11290,0
|
|
20240822,114800,124060990,11290,11290,11290,11290,0
|
|
20240822,114700,124060990,11290,11290,11290,11290,10
|
|
20240822,114600,123948090,11290,11290,11290,11290,0
|
|
20240822,114500,123948090,11290,11290,11290,11290,0
|
|
20240822,114400,123948090,11290,11290,11290,11290,0
|
|
20240822,114300,123948090,11290,11290,11290,11290,0
|
|
20240822,114200,123948090,11290,11290,11290,11290,0
|
|
20240822,114100,123948090,11290,11290,11290,11290,0
|
|
20240822,114000,123948090,11290,11290,11290,11290,0
|
|
20240822,113900,123948090,11290,11290,11290,11290,2
|
|
20240822,113800,123925510,11280,11280,11280,11280,0
|
|
20240822,113700,123925510,11280,11280,11280,11280,0
|
|
20240822,113600,123925510,11280,11280,11280,11280,0
|
|
20240822,113500,123925510,11280,11280,11280,11280,0
|
|
20240822,113400,123925510,11280,11280,11280,11280,0
|
|
20240822,113300,123925510,11280,11280,11280,11280,89
|
|
20240822,113200,122921590,11280,11280,11280,11280,0
|
|
20240822,113100,122921590,11280,11280,11280,11280,0
|
|
20240822,113000,122921590,11280,11280,11280,11280,0
|
|
20240822,112900,122921590,11280,11280,11280,11280,0
|
|
20240822,112800,122921590,11280,11280,11280,11280,0
|
|
20240822,112700,122921590,11280,11280,11280,11280,0
|
|
20240822,112600,122921590,11280,11280,11280,11280,0
|
|
20240822,112500,122921590,11280,11280,11280,11280,0
|
|
20240822,112400,122921590,11280,11280,11280,11280,0
|
|
20240822,112300,122921590,11280,11280,11280,11280,0
|
|
20240822,112200,122921590,11280,11280,11280,11280,0
|
|
20240822,112100,122921590,11280,11280,11280,11280,0
|
|
20240822,112000,122921590,11280,11280,11280,11280,0
|
|
20240822,111900,122921590,11280,11280,11280,11280,0
|
|
20240822,111800,122921590,11280,11280,11280,11280,1
|
|
20240822,111700,122910310,11280,11280,11280,11280,0
|
|
20240822,111600,122910310,11280,11280,11280,11280,0
|
|
20240822,111500,122910310,11280,11280,11280,11280,1
|
|
20240822,111400,122899030,11290,11290,11290,11290,0
|
|
20240822,111300,122899030,11290,11290,11290,11290,10
|
|
20240822,111200,122786130,11290,11290,11290,11290,1
|
|
20240822,111100,122774840,11280,11280,11280,11280,0
|
|
20240822,111000,122774840,11280,11280,11280,11280,0
|
|
20240822,110900,122774840,11280,11280,11280,11280,0
|
|
20240822,110800,122774840,11280,11280,11280,11280,12
|
|
20240822,110700,122639480,11290,11290,11290,11290,0
|
|
20240822,110600,122639480,11290,11290,11290,11290,30
|
|
20240822,110500,122300780,11290,11290,11290,11290,0
|
|
20240822,110400,122300780,11290,11270,11290,11270,11
|
|
20240822,110300,122176790,11260,11260,11260,11260,0
|
|
20240822,110200,122176790,11260,11260,11260,11260,0
|
|
20240822,110100,122176790,11260,11260,11260,11260,0
|
|
20240822,110000,122176790,11260,11290,11290,11260,2000
|
|
20240822,105900,99650130,11280,11280,11280,11280,0
|
|
20240822,105800,99650130,11280,11280,11280,11280,30
|
|
20240822,105700,99311730,11280,11280,11280,11280,0
|
|
20240822,105600,99311730,11280,11280,11280,11280,0
|
|
20240822,105500,99311730,11280,11280,11280,11280,12
|
|
20240822,105400,99176370,11270,11270,11270,11270,0
|
|
20240822,105300,99176370,11270,11270,11270,11270,0
|
|
20240822,105200,99176370,11270,11270,11270,11270,0
|
|
20240822,105100,99176370,11270,11270,11270,11270,40
|
|
20240822,105000,98725570,11280,11290,11290,11280,320
|
|
20240822,104900,95114540,11290,11290,11290,11290,0
|
|
20240822,104800,95114540,11290,11290,11290,11290,0
|
|
20240822,104700,95114540,11290,11300,11300,11290,42
|
|
20240822,104600,94639980,11300,11300,11300,11300,0
|
|
20240822,104500,94639980,11300,11300,11300,11300,0
|
|
20240822,104400,94639980,11300,11300,11300,11300,0
|
|
20240822,104300,94639980,11300,11300,11300,11300,0
|
|
20240822,104200,94639980,11300,11300,11300,11300,0
|
|
20240822,104100,94639980,11300,11300,11300,11300,0
|
|
20240822,104000,94639980,11300,11300,11300,11300,18
|
|
20240822,103900,94436580,11300,11300,11300,11300,0
|
|
20240822,103800,94436580,11300,11300,11300,11300,0
|
|
20240822,103700,94436580,11300,11300,11300,11300,0
|
|
20240822,103600,94436580,11300,11300,11300,11300,0
|
|
20240822,103500,94436580,11300,11300,11300,11300,0
|
|
20240822,103400,94436580,11300,11300,11300,11300,0
|
|
20240822,103300,94436580,11300,11300,11300,11300,0
|
|
20240822,103200,94436580,11300,11300,11300,11300,0
|
|
20240822,103100,94436580,11300,11300,11300,11300,0
|
|
20240822,103000,94436580,11300,11300,11300,11300,317
|
|
20240822,102900,90854480,11300,11300,11300,11300,0
|
|
20240822,102800,90854480,11300,11300,11300,11300,0
|
|
20240822,102700,90854480,11300,11300,11300,11300,0
|
|
20240822,102600,90854480,11300,11300,11300,11300,0
|
|
20240822,102500,90854480,11300,11300,11300,11300,0
|
|
20240822,102400,90854480,11300,11300,11300,11300,300
|
|
20240822,102300,87464480,11300,11300,11300,11300,0
|
|
20240822,102200,87464480,11300,11310,11350,11300,937
|
|
20240822,102100,76870560,11300,11300,11300,11300,221
|
|
20240822,102000,74373260,11300,11300,11300,11300,100
|
|
20240822,101900,73243260,11300,11300,11300,11300,0
|
|
20240822,101800,73243260,11300,11300,11300,11300,0
|
|
20240822,101700,73243260,11300,11300,11300,11300,0
|
|
20240822,101600,73243260,11300,11300,11300,11300,1
|
|
20240822,101500,73231960,11300,11300,11340,11300,696
|
|
20240822,101400,65365300,11300,11300,11300,11300,0
|
|
20240822,101300,65365300,11300,11310,11310,11300,51
|
|
20240822,101200,64788990,11300,11300,11300,11300,0
|
|
20240822,101100,64788990,11300,11300,11300,11300,0
|
|
20240822,101000,64788990,11300,11300,11300,11300,0
|
|
20240822,100900,64788990,11300,11320,11320,11300,432
|
|
20240822,100800,59901610,11300,11330,11330,11300,1017
|
|
20240822,100700,48408460,11340,11340,11340,11340,1
|
|
20240822,100600,48397120,11330,11330,11330,11330,40
|
|
20240822,100500,47943920,11330,11290,11330,11290,268
|
|
20240822,100400,44909170,11290,11290,11290,11280,21
|
|
20240822,100300,44672230,11320,11290,11330,11290,116
|
|
20240822,100200,43362490,11290,11290,11290,11290,0
|
|
20240822,100100,43362490,11290,11290,11290,11290,0
|
|
20240822,100000,43362490,11290,11280,11290,11280,20
|
|
20240822,095900,43136750,11290,11280,11290,11280,39
|
|
20240822,095800,42696800,11260,11290,11290,11260,252
|
|
20240822,095700,39854360,11290,11290,11290,11290,0
|
|
20240822,095600,39854360,11290,11320,11320,11290,1408
|
|
20240822,095500,23939750,11320,11320,11320,11320,0
|
|
20240822,095400,23939750,11320,11320,11320,11320,0
|
|
20240822,095300,23939750,11320,11320,11320,11320,0
|
|
20240822,095200,23939750,11320,11320,11320,11320,5
|
|
20240822,095100,23883150,11320,11320,11320,11320,5
|
|
20240822,095000,23826550,11330,11330,11330,11330,0
|
|
20240822,094900,23826550,11330,11330,11330,11330,0
|
|
20240822,094800,23826550,11330,11330,11330,11330,3
|
|
20240822,094700,23792560,11330,11330,11330,11330,2
|
|
20240822,094600,23769900,11330,11330,11330,11330,4
|
|
20240822,094500,23724580,11330,11330,11330,11330,8
|
|
20240822,094400,23633940,11330,11340,11340,11330,7
|
|
20240822,094300,23554620,11350,11340,11350,11340,3
|
|
20240822,094200,23520590,11350,11350,11350,11350,0
|
|
20240822,094100,23520590,11350,11350,11350,11350,0
|
|
20240822,094000,23520590,11350,11350,11350,11350,5
|
|
20240822,093900,23463840,11350,11340,11350,11340,2
|
|
20240822,093800,23441150,11320,11350,11350,11320,263
|
|
20240822,093700,20460090,11390,11390,11390,11390,0
|
|
20240822,093600,20460090,11390,11350,11390,11350,301
|
|
20240822,093500,17043700,11340,11340,11340,11340,22
|
|
20240822,093400,16794220,11340,11340,11340,11340,0
|
|
20240822,093300,16794220,11340,11340,11340,11340,17
|
|
20240822,093200,16601440,11340,11340,11340,11340,2
|
|
20240822,093100,16578760,11340,11340,11340,11340,0
|
|
20240822,093000,16578760,11340,11340,11340,11340,1
|
|
20240822,092900,16567420,11330,11330,11330,11330,0
|
|
20240822,092800,16567420,11330,11330,11330,11330,0
|
|
20240822,092700,16567420,11330,11340,11340,11330,18
|
|
20240822,092600,16363380,11340,11340,11340,11340,0
|
|
20240822,092500,16363380,11340,11340,11340,11340,11
|
|
20240822,092400,16238640,11350,11350,11350,11350,0
|
|
20240822,092300,16238640,11350,11350,11350,11350,0
|
|
20240822,092200,16238640,11350,11350,11350,11350,500
|
|
20240822,092100,10563640,11350,11350,11350,11350,0
|
|
20240822,092000,10563640,11350,11350,11350,11350,0
|
|
20240822,091900,10563640,11350,11350,11350,11350,2
|
|
20240822,091800,10540940,11350,11360,11360,11350,600
|
|
20240822,091700,3729230,11360,11360,11360,11360,0
|
|
20240822,091600,3729230,11360,11360,11360,11360,0
|
|
20240822,091500,3729230,11360,11360,11360,11360,0
|
|
20240822,091400,3729230,11360,11360,11360,11360,0
|
|
20240822,091300,3729230,11360,11360,11360,11360,0
|
|
20240822,091200,3729230,11360,11360,11360,11360,5
|
|
20240822,091100,3672430,11360,11360,11360,11360,16
|
|
20240822,091000,3490670,11360,11360,11360,11360,0
|
|
20240822,090900,3490670,11360,11360,11360,11360,30
|
|
20240822,090800,3149870,11390,11380,11390,11380,52
|
|
20240822,090700,2557610,11360,11360,11360,11360,0
|
|
20240822,090600,2557610,11360,11360,11360,11360,0
|
|
20240822,090500,2557610,11360,11360,11360,11360,0
|
|
20240822,090400,2557610,11360,11370,11370,11360,156
|
|
20240822,090300,784530,11370,11370,11370,11370,0
|
|
20240822,090200,784530,11370,11370,11370,11370,59
|
|
20240822,090100,113700,11370,11370,11370,11370,0
|
|
20240822,090000,113700,11370,11370,11370,11370,10
|