580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183700,8303740,9050,9050,9050,9050,139
|
|
20240822,183600,8303740,9050,9050,9050,9050,0
|
|
20240822,183500,8303740,9050,9050,9050,9050,0
|
|
20240822,183400,8303740,9050,9050,9050,9050,0
|
|
20240822,183300,8303740,9050,9050,9050,9050,0
|
|
20240822,183200,8303740,9050,9050,9050,9050,0
|
|
20240822,183100,8303740,9050,9050,9050,9050,0
|
|
20240822,183000,8303740,9050,9050,9050,9050,0
|
|
20240822,182900,8303740,9050,9050,9050,9050,0
|
|
20240822,182800,8303740,9050,9050,9050,9050,0
|
|
20240822,182700,8303740,9050,9050,9050,9050,0
|
|
20240822,182600,8303740,9050,9050,9050,9050,0
|
|
20240822,182500,8303740,9050,9050,9050,9050,0
|
|
20240822,182400,8303740,9050,9050,9050,9050,0
|
|
20240822,182300,8303740,9050,9050,9050,9050,0
|
|
20240822,182200,8303740,9050,9050,9050,9050,0
|
|
20240822,182100,8303740,9050,9050,9050,9050,0
|
|
20240822,182000,8303740,9050,9050,9050,9050,0
|
|
20240822,181900,8303740,9050,9050,9050,9050,0
|
|
20240822,181800,8303740,9050,9050,9050,9050,0
|
|
20240822,181700,8303740,9050,9050,9050,9050,0
|
|
20240822,181600,8303740,9050,9050,9050,9050,0
|
|
20240822,181500,8303740,9050,9050,9050,9050,0
|
|
20240822,181400,8303740,9050,9050,9050,9050,0
|
|
20240822,181300,8303740,9050,9050,9050,9050,0
|
|
20240822,181200,8303740,9050,9050,9050,9050,0
|
|
20240822,181100,8303740,9050,9050,9050,9050,0
|
|
20240822,181000,8303740,9050,9050,9050,9050,0
|
|
20240822,180900,8303740,9050,9050,9050,9050,0
|
|
20240822,180800,8303740,9050,9050,9050,9050,0
|
|
20240822,180700,8303740,9050,9050,9050,9050,139
|
|
20240822,180600,8303740,9050,9050,9050,9050,0
|
|
20240822,180500,8303740,9050,9050,9050,9050,0
|
|
20240822,180400,8303740,9050,9050,9050,9050,0
|
|
20240822,180300,8303740,9050,9050,9050,9050,0
|
|
20240822,180200,8303740,9050,9050,9050,9050,0
|
|
20240822,180100,8303740,9050,9050,9050,9050,0
|
|
20240822,180000,8303740,9050,9050,9050,9050,0
|
|
20240822,175900,8303740,9050,9050,9050,9050,0
|
|
20240822,175800,8303740,9050,9050,9050,9050,0
|
|
20240822,175700,8303740,9050,9050,9050,9050,0
|
|
20240822,175600,8303740,9050,9050,9050,9050,0
|
|
20240822,175500,8303740,9050,9050,9050,9050,0
|
|
20240822,175400,8303740,9050,9050,9050,9050,0
|
|
20240822,175300,8303740,9050,9050,9050,9050,0
|
|
20240822,175200,8303740,9050,9050,9050,9050,0
|
|
20240822,175100,8303740,9050,9050,9050,9050,0
|
|
20240822,175000,8303740,9050,9050,9050,9050,0
|
|
20240822,174900,8303740,9050,9050,9050,9050,0
|
|
20240822,174800,8303740,9050,9050,9050,9050,0
|
|
20240822,174700,8303740,9050,9050,9050,9050,0
|
|
20240822,174600,8303740,9050,9050,9050,9050,0
|
|
20240822,174500,8303740,9050,9050,9050,9050,0
|
|
20240822,174400,8303740,9050,9050,9050,9050,0
|
|
20240822,174300,8303740,9050,9050,9050,9050,0
|
|
20240822,174200,8303740,9050,9050,9050,9050,0
|
|
20240822,174100,8303740,9050,9050,9050,9050,0
|
|
20240822,174000,8303740,9050,9050,9050,9050,0
|
|
20240822,173900,8303740,9050,9050,9050,9050,0
|
|
20240822,173800,8303740,9050,9050,9050,9050,0
|
|
20240822,173700,8303740,9050,9050,9050,9050,139
|
|
20240822,173600,8303740,9050,9050,9050,9050,0
|
|
20240822,173500,8303740,9050,9050,9050,9050,0
|
|
20240822,173400,8303740,9050,9050,9050,9050,0
|
|
20240822,173300,8303740,9050,9050,9050,9050,0
|
|
20240822,173200,8303740,9050,9050,9050,9050,0
|
|
20240822,173100,8303740,9050,9050,9050,9050,0
|
|
20240822,173000,8303740,9050,9050,9050,9050,0
|
|
20240822,172900,8303740,9050,9050,9050,9050,0
|
|
20240822,172800,8303740,9050,9050,9050,9050,0
|
|
20240822,172700,8303740,9050,9050,9050,9050,0
|
|
20240822,172600,8303740,9050,9050,9050,9050,0
|
|
20240822,172500,8303740,9050,9050,9050,9050,0
|
|
20240822,172400,8303740,9050,9050,9050,9050,0
|
|
20240822,172300,8303740,9050,9050,9050,9050,0
|
|
20240822,172200,8303740,9050,9050,9050,9050,0
|
|
20240822,172100,8303740,9050,9050,9050,9050,0
|
|
20240822,172000,8303740,9050,9050,9050,9050,0
|
|
20240822,171900,8303740,9050,9050,9050,9050,0
|
|
20240822,171800,8303740,9050,9050,9050,9050,0
|
|
20240822,171700,8303740,9050,9050,9050,9050,0
|
|
20240822,171600,8303740,9050,9050,9050,9050,0
|
|
20240822,171500,8303740,9050,9050,9050,9050,0
|
|
20240822,171400,8303740,9050,9050,9050,9050,0
|
|
20240822,171300,8303740,9050,9050,9050,9050,0
|
|
20240822,171200,8303740,9050,9050,9050,9050,0
|
|
20240822,171100,8303740,9050,9050,9050,9050,0
|
|
20240822,171000,8303740,9050,9050,9050,9050,0
|
|
20240822,170900,8303740,9050,9050,9050,9050,0
|
|
20240822,170800,8303740,9050,9050,9050,9050,0
|
|
20240822,170700,8303740,9050,9050,9050,9050,139
|
|
20240822,170600,8303740,9050,9050,9050,9050,0
|
|
20240822,170500,8303740,9050,9050,9050,9050,0
|
|
20240822,170400,8303740,9050,9050,9050,9050,0
|
|
20240822,170300,8303740,9050,9050,9050,9050,0
|
|
20240822,170200,8303740,9050,9050,9050,9050,0
|
|
20240822,170100,8303740,9050,9050,9050,9050,0
|
|
20240822,170000,8303740,9050,9050,9050,9050,0
|
|
20240822,165900,8303740,9050,9050,9050,9050,0
|
|
20240822,165800,8303740,9050,9050,9050,9050,0
|
|
20240822,165700,8303740,9050,9050,9050,9050,0
|
|
20240822,165600,8303740,9050,9050,9050,9050,0
|
|
20240822,165500,8303740,9050,9050,9050,9050,0
|
|
20240822,165400,8303740,9050,9050,9050,9050,0
|
|
20240822,165300,8303740,9050,9050,9050,9050,0
|
|
20240822,165200,8303740,9050,9050,9050,9050,0
|
|
20240822,165100,8303740,9050,9050,9050,9050,0
|
|
20240822,165000,8303740,9050,9050,9050,9050,0
|
|
20240822,164900,8303740,9050,9050,9050,9050,0
|
|
20240822,164800,8303740,9050,9050,9050,9050,0
|
|
20240822,164700,8303740,9050,9050,9050,9050,0
|
|
20240822,164600,8303740,9050,9050,9050,9050,0
|
|
20240822,164500,8303740,9050,9050,9050,9050,0
|
|
20240822,164400,8303740,9050,9050,9050,9050,0
|
|
20240822,164300,8303740,9050,9050,9050,9050,0
|
|
20240822,164200,8303740,9050,9050,9050,9050,0
|
|
20240822,164100,8303740,9050,9050,9050,9050,0
|
|
20240822,164000,8303740,9050,9050,9050,9050,0
|
|
20240822,163900,8303740,9050,9050,9050,9050,0
|
|
20240822,163800,8303740,9050,9050,9050,9050,0
|
|
20240822,163700,8303740,9050,9050,9050,9050,139
|
|
20240822,163600,8303740,9050,9050,9050,9050,0
|
|
20240822,163500,8303740,9050,9050,9050,9050,0
|
|
20240822,163400,8303740,9050,9050,9050,9050,0
|
|
20240822,163300,8303740,9050,9050,9050,9050,0
|
|
20240822,163200,8303740,9050,9050,9050,9050,0
|
|
20240822,163100,8303740,9050,9050,9050,9050,0
|
|
20240822,163000,8303740,9050,9050,9050,9050,0
|
|
20240822,162900,8303740,9050,9050,9050,9050,0
|
|
20240822,162800,8303740,9050,9050,9050,9050,0
|
|
20240822,162700,8303740,9050,9050,9050,9050,0
|
|
20240822,162600,8303740,9050,9050,9050,9050,0
|
|
20240822,162500,8303740,9050,9050,9050,9050,0
|
|
20240822,162400,8303740,9050,9050,9050,9050,0
|
|
20240822,162300,8303740,9050,9050,9050,9050,0
|
|
20240822,162200,8303740,9050,9050,9050,9050,0
|
|
20240822,162100,8303740,9050,9050,9050,9050,0
|
|
20240822,162000,8303740,9050,9050,9050,9050,0
|
|
20240822,161900,8303740,9050,9050,9050,9050,0
|
|
20240822,161800,8303740,9050,9050,9050,9050,0
|
|
20240822,161700,8303740,9050,9050,9050,9050,0
|
|
20240822,161600,8303740,9050,9050,9050,9050,0
|
|
20240822,161500,8303740,9050,9050,9050,9050,0
|
|
20240822,161400,8303740,9050,9050,9050,9050,0
|
|
20240822,161300,8303740,9050,9050,9050,9050,0
|
|
20240822,161200,8303740,9050,9050,9050,9050,0
|
|
20240822,161100,8303740,9050,9050,9050,9050,0
|
|
20240822,161000,8303740,9050,9050,9050,9050,0
|
|
20240822,160900,8303740,9050,9050,9050,9050,0
|
|
20240822,160800,8303740,9050,9050,9050,9050,0
|
|
20240822,160700,8303740,9050,9050,9050,9050,139
|
|
20240822,160600,8303740,9050,9050,9050,9050,0
|
|
20240822,160500,8303740,9050,9050,9050,9050,0
|
|
20240822,160400,8303740,9050,9050,9050,9050,0
|
|
20240822,160300,8303740,9050,9050,9050,9050,0
|
|
20240822,160200,8303740,9050,9050,9050,9050,0
|
|
20240822,160100,8303740,9050,9050,9050,9050,0
|
|
20240822,160000,8303740,9050,9050,9050,9050,0
|
|
20240822,155900,8303740,9050,9050,9050,9050,0
|
|
20240822,155800,8303740,9050,9050,9050,9050,0
|
|
20240822,155700,8303740,9050,9050,9050,9050,0
|
|
20240822,155600,8303740,9050,9050,9050,9050,0
|
|
20240822,155500,8303740,9050,9050,9050,9050,0
|
|
20240822,155400,8303740,9050,9050,9050,9050,0
|
|
20240822,155300,8303740,9050,9050,9050,9050,0
|
|
20240822,155200,8303740,9050,9050,9050,9050,0
|
|
20240822,155100,8303740,9050,9050,9050,9050,0
|
|
20240822,155000,8303740,9050,9050,9050,9050,0
|
|
20240822,154900,8303740,9050,9050,9050,9050,0
|
|
20240822,154800,8303740,9050,9050,9050,9050,0
|
|
20240822,154700,8303740,9050,9050,9050,9050,0
|
|
20240822,154600,8303740,9050,9050,9050,9050,0
|
|
20240822,154500,8303740,9050,9050,9050,9050,0
|
|
20240822,154400,8303740,9050,9050,9050,9050,0
|
|
20240822,154300,8303740,9050,9050,9050,9050,0
|
|
20240822,154200,8303740,9050,9050,9050,9050,0
|
|
20240822,154100,8303740,9050,9050,9050,9050,0
|
|
20240822,154000,8303740,9050,9050,9050,9050,0
|
|
20240822,153900,8303740,9050,9050,9050,9050,0
|
|
20240822,153800,8303740,9050,9050,9050,9050,0
|
|
20240822,153700,8303740,9050,9050,9050,9050,139
|
|
20240822,153600,8303740,9050,9050,9050,9050,0
|
|
20240822,153500,8303740,9050,9050,9050,9050,0
|
|
20240822,153400,8303740,9050,9050,9050,9050,0
|
|
20240822,153300,8303740,9050,9050,9050,9050,0
|
|
20240822,153200,8303740,9050,9050,9050,9050,0
|
|
20240822,153100,8303740,9050,9050,9050,9050,0
|
|
20240822,153000,8303740,9050,9050,9050,9050,139
|
|
20240822,152900,7045790,9070,9070,9070,9070,0
|
|
20240822,152800,7045790,9070,9070,9070,9070,0
|
|
20240822,152700,7045790,9070,9070,9070,9070,0
|
|
20240822,152600,7045790,9070,9070,9070,9070,0
|
|
20240822,152500,7045790,9070,9070,9070,9070,0
|
|
20240822,152400,7045790,9070,9070,9070,9070,0
|
|
20240822,152300,7045790,9070,9070,9070,9070,0
|
|
20240822,152200,7045790,9070,9070,9070,9070,0
|
|
20240822,152100,7045790,9070,9070,9070,9070,0
|
|
20240822,152000,7045790,9070,9070,9070,9070,0
|
|
20240822,151900,7045790,9070,9070,9070,9070,13
|
|
20240822,151800,6927880,9070,9070,9070,9070,1
|
|
20240822,151700,6918810,9070,9070,9070,9070,0
|
|
20240822,151600,6918810,9070,9070,9070,9070,46
|
|
20240822,151500,6501590,9080,9080,9080,9080,0
|
|
20240822,151400,6501590,9080,9080,9080,9080,0
|
|
20240822,151300,6501590,9080,9080,9080,9080,0
|
|
20240822,151200,6501590,9080,9080,9080,9080,0
|
|
20240822,151100,6501590,9080,9080,9080,9080,0
|
|
20240822,151000,6501590,9080,9080,9080,9080,0
|
|
20240822,150900,6501590,9080,9080,9080,9080,0
|
|
20240822,150800,6501590,9080,9080,9080,9080,0
|
|
20240822,150700,6501590,9080,9080,9080,9080,0
|
|
20240822,150600,6501590,9080,9080,9080,9080,0
|
|
20240822,150500,6501590,9080,9080,9080,9080,0
|
|
20240822,150400,6501590,9080,9080,9080,9080,2
|
|
20240822,150300,6483430,9060,9060,9060,9060,0
|
|
20240822,150200,6483430,9060,9060,9060,9060,0
|
|
20240822,150100,6483430,9060,9060,9060,9060,0
|
|
20240822,150000,6483430,9060,9060,9060,9060,0
|
|
20240822,145900,6483430,9060,9060,9060,9060,0
|
|
20240822,145800,6483430,9060,9060,9060,9060,0
|
|
20240822,145700,6483430,9060,9060,9060,9060,0
|
|
20240822,145600,6483430,9060,9060,9060,9060,0
|
|
20240822,145500,6483430,9060,9060,9060,9060,0
|
|
20240822,145400,6483430,9060,9060,9060,9060,0
|
|
20240822,145300,6483430,9060,9060,9060,9060,0
|
|
20240822,145200,6483430,9060,9060,9060,9060,0
|
|
20240822,145100,6483430,9060,9060,9060,9060,0
|
|
20240822,145000,6483430,9060,9060,9060,9060,0
|
|
20240822,144900,6483430,9060,9060,9060,9060,0
|
|
20240822,144800,6483430,9060,9060,9060,9060,0
|
|
20240822,144700,6483430,9060,9060,9060,9060,0
|
|
20240822,144600,6483430,9060,9060,9060,9060,0
|
|
20240822,144500,6483430,9060,9060,9060,9060,0
|
|
20240822,144400,6483430,9060,9060,9060,9060,0
|
|
20240822,144300,6483430,9060,9060,9060,9060,0
|
|
20240822,144200,6483430,9060,9060,9060,9060,0
|
|
20240822,144100,6483430,9060,9060,9060,9060,0
|
|
20240822,144000,6483430,9060,9060,9060,9060,0
|
|
20240822,143900,6483430,9060,9060,9060,9060,0
|
|
20240822,143800,6483430,9060,9060,9060,9060,0
|
|
20240822,143700,6483430,9060,9060,9060,9060,0
|
|
20240822,143600,6483430,9060,9060,9060,9060,0
|
|
20240822,143500,6483430,9060,9060,9060,9060,0
|
|
20240822,143400,6483430,9060,9060,9060,9060,0
|
|
20240822,143300,6483430,9060,9060,9060,9060,0
|
|
20240822,143200,6483430,9060,9060,9060,9060,0
|
|
20240822,143100,6483430,9060,9060,9060,9060,0
|
|
20240822,143000,6483430,9060,9060,9060,9060,0
|
|
20240822,142900,6483430,9060,9060,9060,9060,0
|
|
20240822,142800,6483430,9060,9060,9060,9060,0
|
|
20240822,142700,6483430,9060,9060,9060,9060,0
|
|
20240822,142600,6483430,9060,9060,9060,9060,0
|
|
20240822,142500,6483430,9060,9060,9060,9060,0
|
|
20240822,142400,6483430,9060,9060,9060,9060,0
|
|
20240822,142300,6483430,9060,9060,9060,9060,0
|
|
20240822,142200,6483430,9060,9060,9060,9060,0
|
|
20240822,142100,6483430,9060,9060,9060,9060,0
|
|
20240822,142000,6483430,9060,9060,9060,9060,0
|
|
20240822,141900,6483430,9060,9060,9060,9060,0
|
|
20240822,141800,6483430,9060,9060,9060,9060,0
|
|
20240822,141700,6483430,9060,9060,9060,9060,0
|
|
20240822,141600,6483430,9060,9060,9060,9060,0
|
|
20240822,141500,6483430,9060,9060,9060,9060,0
|
|
20240822,141400,6483430,9060,9060,9060,9060,0
|
|
20240822,141300,6483430,9060,9060,9060,9060,0
|
|
20240822,141200,6483430,9060,9060,9060,9060,0
|
|
20240822,141100,6483430,9060,9060,9060,9060,6
|
|
20240822,141000,6429070,9080,9080,9080,9080,0
|
|
20240822,140900,6429070,9080,9080,9080,9080,2
|
|
20240822,140800,6410910,9090,9090,9090,9090,0
|
|
20240822,140700,6410910,9090,9090,9090,9090,0
|
|
20240822,140600,6410910,9090,9090,9090,9090,0
|
|
20240822,140500,6410910,9090,9090,9090,9090,0
|
|
20240822,140400,6410910,9090,9090,9090,9090,0
|
|
20240822,140300,6410910,9090,9090,9090,9090,0
|
|
20240822,140200,6410910,9090,9090,9090,9090,0
|
|
20240822,140100,6410910,9090,9090,9090,9090,0
|
|
20240822,140000,6410910,9090,9090,9090,9090,0
|
|
20240822,135900,6410910,9090,9090,9090,9090,0
|
|
20240822,135800,6410910,9090,9090,9090,9090,0
|
|
20240822,135700,6410910,9090,9090,9090,9090,0
|
|
20240822,135600,6410910,9090,9090,9090,9090,0
|
|
20240822,135500,6410910,9090,9090,9090,9090,0
|
|
20240822,135400,6410910,9090,9090,9090,9090,0
|
|
20240822,135300,6410910,9090,9090,9090,9090,0
|
|
20240822,135200,6410910,9090,9090,9090,9090,0
|
|
20240822,135100,6410910,9090,9090,9090,9090,0
|
|
20240822,135000,6410910,9090,9090,9090,9090,0
|
|
20240822,134900,6410910,9090,9090,9090,9090,0
|
|
20240822,134800,6410910,9090,9090,9090,9090,0
|
|
20240822,134700,6410910,9090,9090,9090,9090,0
|
|
20240822,134600,6410910,9090,9090,9090,9090,0
|
|
20240822,134500,6410910,9090,9090,9090,9090,0
|
|
20240822,134400,6410910,9090,9090,9090,9090,0
|
|
20240822,134300,6410910,9090,9090,9090,9090,0
|
|
20240822,134200,6410910,9090,9090,9090,9090,0
|
|
20240822,134100,6410910,9090,9090,9090,9090,0
|
|
20240822,134000,6410910,9090,9090,9090,9090,0
|
|
20240822,133900,6410910,9090,9090,9090,9090,0
|
|
20240822,133800,6410910,9090,9090,9090,9090,0
|
|
20240822,133700,6410910,9090,9090,9090,9090,0
|
|
20240822,133600,6410910,9090,9090,9090,9090,0
|
|
20240822,133500,6410910,9090,9090,9090,9090,0
|
|
20240822,133400,6410910,9090,9090,9090,9090,0
|
|
20240822,133300,6410910,9090,9090,9090,9090,0
|
|
20240822,133200,6410910,9090,9090,9090,9090,0
|
|
20240822,133100,6410910,9090,9090,9090,9090,0
|
|
20240822,133000,6410910,9090,9090,9090,9090,0
|
|
20240822,132900,6410910,9090,9090,9090,9090,0
|
|
20240822,132800,6410910,9090,9090,9090,9090,0
|
|
20240822,132700,6410910,9090,9090,9090,9090,0
|
|
20240822,132600,6410910,9090,9090,9090,9090,0
|
|
20240822,132500,6410910,9090,9080,9090,9080,2
|
|
20240822,132400,6392740,9090,9090,9090,9090,0
|
|
20240822,132300,6392740,9090,9090,9090,9090,0
|
|
20240822,132200,6392740,9090,9090,9090,9090,0
|
|
20240822,132100,6392740,9090,9090,9090,9090,0
|
|
20240822,132000,6392740,9090,9090,9090,9090,0
|
|
20240822,131900,6392740,9090,9090,9090,9090,0
|
|
20240822,131800,6392740,9090,9090,9090,9090,0
|
|
20240822,131700,6392740,9090,9090,9090,9090,0
|
|
20240822,131600,6392740,9090,9090,9090,9090,0
|
|
20240822,131500,6392740,9090,9090,9090,9090,0
|
|
20240822,131400,6392740,9090,9090,9090,9090,0
|
|
20240822,131300,6392740,9090,9090,9090,9090,0
|
|
20240822,131200,6392740,9090,9090,9090,9090,0
|
|
20240822,131100,6392740,9090,9080,9090,9080,2
|
|
20240822,131000,6374570,9050,9050,9050,9050,0
|
|
20240822,130900,6374570,9050,9050,9050,9050,0
|
|
20240822,130800,6374570,9050,9050,9050,9050,0
|
|
20240822,130700,6374570,9050,9050,9050,9050,0
|
|
20240822,130600,6374570,9050,9050,9050,9050,0
|
|
20240822,130500,6374570,9050,9050,9050,9050,0
|
|
20240822,130400,6374570,9050,9050,9050,9050,0
|
|
20240822,130300,6374570,9050,9050,9050,9050,0
|
|
20240822,130200,6374570,9050,9050,9050,9050,0
|
|
20240822,130100,6374570,9050,9050,9050,9050,0
|
|
20240822,130000,6374570,9050,9050,9050,9050,0
|
|
20240822,125900,6374570,9050,9050,9050,9050,0
|
|
20240822,125800,6374570,9050,9050,9050,9050,0
|
|
20240822,125700,6374570,9050,9050,9050,9050,0
|
|
20240822,125600,6374570,9050,9050,9050,9050,0
|
|
20240822,125500,6374570,9050,9050,9050,9050,0
|
|
20240822,125400,6374570,9050,9050,9050,9050,0
|
|
20240822,125300,6374570,9050,9050,9050,9050,0
|
|
20240822,125200,6374570,9050,9050,9050,9050,0
|
|
20240822,125100,6374570,9050,9050,9050,9050,0
|
|
20240822,125000,6374570,9050,9050,9050,9050,0
|
|
20240822,124900,6374570,9050,9050,9050,9050,0
|
|
20240822,124800,6374570,9050,9050,9050,9050,0
|
|
20240822,124700,6374570,9050,9050,9050,9050,0
|
|
20240822,124600,6374570,9050,9050,9050,9050,0
|
|
20240822,124500,6374570,9050,9050,9050,9050,0
|
|
20240822,124400,6374570,9050,9050,9050,9050,0
|
|
20240822,124300,6374570,9050,9050,9050,9050,0
|
|
20240822,124200,6374570,9050,9050,9050,9050,0
|
|
20240822,124100,6374570,9050,9050,9050,9050,0
|
|
20240822,124000,6374570,9050,9050,9050,9050,0
|
|
20240822,123900,6374570,9050,9050,9050,9050,0
|
|
20240822,123800,6374570,9050,9050,9050,9050,0
|
|
20240822,123700,6374570,9050,9050,9050,9050,0
|
|
20240822,123600,6374570,9050,9050,9050,9050,0
|
|
20240822,123500,6374570,9050,9050,9050,9050,0
|
|
20240822,123400,6374570,9050,9050,9050,9050,0
|
|
20240822,123300,6374570,9050,9050,9050,9050,0
|
|
20240822,123200,6374570,9050,9050,9050,9050,0
|
|
20240822,123100,6374570,9050,9050,9050,9050,0
|
|
20240822,123000,6374570,9050,9050,9050,9050,0
|
|
20240822,122900,6374570,9050,9050,9050,9050,0
|
|
20240822,122800,6374570,9050,9050,9050,9050,0
|
|
20240822,122700,6374570,9050,9050,9050,9050,0
|
|
20240822,122600,6374570,9050,9050,9050,9050,0
|
|
20240822,122500,6374570,9050,9050,9050,9050,0
|
|
20240822,122400,6374570,9050,9050,9050,9050,0
|
|
20240822,122300,6374570,9050,9050,9050,9050,0
|
|
20240822,122200,6374570,9050,9050,9050,9050,0
|
|
20240822,122100,6374570,9050,9050,9050,9050,0
|
|
20240822,122000,6374570,9050,9050,9050,9050,0
|
|
20240822,121900,6374570,9050,9050,9050,9050,0
|
|
20240822,121800,6374570,9050,9050,9050,9050,435
|
|
20240822,121700,2437820,9050,9050,9050,9050,0
|
|
20240822,121600,2437820,9050,9050,9050,9050,0
|
|
20240822,121500,2437820,9050,9050,9050,9050,0
|
|
20240822,121400,2437820,9050,9050,9050,9050,0
|
|
20240822,121300,2437820,9050,9050,9050,9050,0
|
|
20240822,121200,2437820,9050,9050,9050,9050,0
|
|
20240822,121100,2437820,9050,9050,9050,9050,0
|
|
20240822,121000,2437820,9050,9050,9050,9050,0
|
|
20240822,120900,2437820,9050,9050,9050,9050,0
|
|
20240822,120800,2437820,9050,9050,9050,9050,0
|
|
20240822,120700,2437820,9050,9050,9050,9050,0
|
|
20240822,120600,2437820,9050,9050,9050,9050,0
|
|
20240822,120500,2437820,9050,9050,9050,9050,0
|
|
20240822,120400,2437820,9050,9050,9050,9050,0
|
|
20240822,120300,2437820,9050,9050,9050,9050,0
|
|
20240822,120200,2437820,9050,9050,9050,9050,0
|
|
20240822,120100,2437820,9050,9050,9050,9050,0
|
|
20240822,120000,2437820,9050,9050,9050,9050,0
|
|
20240822,115900,2437820,9050,9050,9050,9050,0
|
|
20240822,115800,2437820,9050,9050,9050,9050,0
|
|
20240822,115700,2437820,9050,9050,9050,9050,0
|
|
20240822,115600,2437820,9050,9050,9050,9050,0
|
|
20240822,115500,2437820,9050,9050,9050,9050,1
|
|
20240822,115400,2428770,9060,9060,9060,9060,0
|
|
20240822,115300,2428770,9060,9060,9060,9060,0
|
|
20240822,115200,2428770,9060,9060,9060,9060,0
|
|
20240822,115100,2428770,9060,9060,9060,9060,0
|
|
20240822,115000,2428770,9060,9060,9060,9060,0
|
|
20240822,114900,2428770,9060,9060,9060,9060,0
|
|
20240822,114800,2428770,9060,9060,9060,9060,0
|
|
20240822,114700,2428770,9060,9060,9060,9060,0
|
|
20240822,114600,2428770,9060,9060,9060,9060,0
|
|
20240822,114500,2428770,9060,9060,9060,9060,0
|
|
20240822,114400,2428770,9060,9060,9060,9060,0
|
|
20240822,114300,2428770,9060,9060,9060,9060,0
|
|
20240822,114200,2428770,9060,9060,9060,9060,0
|
|
20240822,114100,2428770,9060,9060,9060,9060,0
|
|
20240822,114000,2428770,9060,9060,9060,9060,0
|
|
20240822,113900,2428770,9060,9060,9060,9060,0
|
|
20240822,113800,2428770,9060,9060,9060,9060,0
|
|
20240822,113700,2428770,9060,9060,9060,9060,0
|
|
20240822,113600,2428770,9060,9060,9060,9060,0
|
|
20240822,113500,2428770,9060,9060,9060,9060,0
|
|
20240822,113400,2428770,9060,9060,9060,9060,0
|
|
20240822,113300,2428770,9060,9060,9060,9060,0
|
|
20240822,113200,2428770,9060,9060,9060,9060,0
|
|
20240822,113100,2428770,9060,9060,9060,9060,0
|
|
20240822,113000,2428770,9060,9060,9060,9060,0
|
|
20240822,112900,2428770,9060,9060,9060,9060,0
|
|
20240822,112800,2428770,9060,9060,9060,9060,0
|
|
20240822,112700,2428770,9060,9060,9060,9060,0
|
|
20240822,112600,2428770,9060,9060,9060,9060,0
|
|
20240822,112500,2428770,9060,9060,9060,9060,0
|
|
20240822,112400,2428770,9060,9060,9060,9060,0
|
|
20240822,112300,2428770,9060,9060,9060,9060,0
|
|
20240822,112200,2428770,9060,9060,9060,9060,0
|
|
20240822,112100,2428770,9060,9060,9060,9060,0
|
|
20240822,112000,2428770,9060,9060,9060,9060,0
|
|
20240822,111900,2428770,9060,9060,9060,9060,0
|
|
20240822,111800,2428770,9060,9060,9060,9060,0
|
|
20240822,111700,2428770,9060,9060,9060,9060,12
|
|
20240822,111600,2320050,9090,9080,9090,9080,2
|
|
20240822,111500,2301880,9090,9090,9090,9090,0
|
|
20240822,111400,2301880,9090,9090,9090,9090,0
|
|
20240822,111300,2301880,9090,9090,9090,9090,0
|
|
20240822,111200,2301880,9090,9090,9090,9090,0
|
|
20240822,111100,2301880,9090,9090,9090,9090,0
|
|
20240822,111000,2301880,9090,9090,9090,9090,0
|
|
20240822,110900,2301880,9090,9090,9090,9090,0
|
|
20240822,110800,2301880,9090,9090,9090,9090,1
|
|
20240822,110700,2292790,9070,9070,9070,9070,1
|
|
20240822,110600,2283720,9090,9090,9090,9090,0
|
|
20240822,110500,2283720,9090,9090,9090,9090,0
|
|
20240822,110400,2283720,9090,9090,9090,9090,0
|
|
20240822,110300,2283720,9090,9090,9090,9090,1
|
|
20240822,110200,2274630,9070,9070,9070,9070,1
|
|
20240822,110100,2265560,9100,9100,9100,9100,0
|
|
20240822,110000,2265560,9100,9100,9100,9100,0
|
|
20240822,105900,2265560,9100,9100,9100,9100,0
|
|
20240822,105800,2265560,9100,9100,9100,9100,0
|
|
20240822,105700,2265560,9100,9100,9100,9100,0
|
|
20240822,105600,2265560,9100,9100,9100,9100,0
|
|
20240822,105500,2265560,9100,9100,9100,9100,0
|
|
20240822,105400,2265560,9100,9100,9100,9100,0
|
|
20240822,105300,2265560,9100,9100,9100,9100,0
|
|
20240822,105200,2265560,9100,9100,9100,9100,0
|
|
20240822,105100,2265560,9100,9100,9100,9100,0
|
|
20240822,105000,2265560,9100,9100,9100,9100,0
|
|
20240822,104900,2265560,9100,9100,9100,9100,0
|
|
20240822,104800,2265560,9100,9100,9100,9100,0
|
|
20240822,104700,2265560,9100,9100,9100,9100,0
|
|
20240822,104600,2265560,9100,9100,9100,9100,0
|
|
20240822,104500,2265560,9100,9100,9100,9100,0
|
|
20240822,104400,2265560,9100,9100,9100,9100,0
|
|
20240822,104300,2265560,9100,9100,9100,9100,0
|
|
20240822,104200,2265560,9100,9100,9100,9100,0
|
|
20240822,104100,2265560,9100,9100,9100,9100,0
|
|
20240822,104000,2265560,9100,9100,9100,9100,0
|
|
20240822,103900,2265560,9100,9100,9100,9100,0
|
|
20240822,103800,2265560,9100,9100,9100,9100,0
|
|
20240822,103700,2265560,9100,9100,9100,9100,0
|
|
20240822,103600,2265560,9100,9100,9100,9100,0
|
|
20240822,103500,2265560,9100,9100,9100,9100,0
|
|
20240822,103400,2265560,9100,9100,9100,9100,0
|
|
20240822,103300,2265560,9100,9100,9100,9100,0
|
|
20240822,103200,2265560,9100,9100,9100,9100,0
|
|
20240822,103100,2265560,9100,9100,9100,9100,0
|
|
20240822,103000,2265560,9100,9100,9100,9100,0
|
|
20240822,102900,2265560,9100,9100,9100,9100,0
|
|
20240822,102800,2265560,9100,9100,9100,9100,0
|
|
20240822,102700,2265560,9100,9100,9100,9100,0
|
|
20240822,102600,2265560,9100,9100,9100,9100,0
|
|
20240822,102500,2265560,9100,9100,9100,9100,0
|
|
20240822,102400,2265560,9100,9100,9100,9100,0
|
|
20240822,102300,2265560,9100,9100,9100,9100,0
|
|
20240822,102200,2265560,9100,9100,9100,9100,0
|
|
20240822,102100,2265560,9100,9100,9100,9100,0
|
|
20240822,102000,2265560,9100,9100,9100,9100,0
|
|
20240822,101900,2265560,9100,9100,9100,9100,0
|
|
20240822,101800,2265560,9100,9100,9100,9100,0
|
|
20240822,101700,2265560,9100,9100,9100,9100,0
|
|
20240822,101600,2265560,9100,9060,9100,9060,3
|
|
20240822,101500,2238330,9100,9100,9100,9100,0
|
|
20240822,101400,2238330,9100,9100,9100,9100,0
|
|
20240822,101300,2238330,9100,9100,9100,9100,0
|
|
20240822,101200,2238330,9100,9100,9100,9100,0
|
|
20240822,101100,2238330,9100,9100,9100,9100,0
|
|
20240822,101000,2238330,9100,9100,9100,9100,0
|
|
20240822,100900,2238330,9100,9100,9100,9100,0
|
|
20240822,100800,2238330,9100,9100,9100,9100,0
|
|
20240822,100700,2238330,9100,9100,9100,9100,0
|
|
20240822,100600,2238330,9100,9100,9100,9100,0
|
|
20240822,100500,2238330,9100,9100,9100,9100,1
|
|
20240822,100400,2229230,9060,9060,9060,9060,0
|
|
20240822,100300,2229230,9060,9060,9060,9060,0
|
|
20240822,100200,2229230,9060,9060,9060,9060,0
|
|
20240822,100100,2229230,9060,9060,9060,9060,0
|
|
20240822,100000,2229230,9060,9060,9060,9060,1
|
|
20240822,095900,2220170,9100,9100,9100,9100,0
|
|
20240822,095800,2220170,9100,9100,9100,9100,0
|
|
20240822,095700,2220170,9100,9100,9100,9100,0
|
|
20240822,095600,2220170,9100,9100,9100,9100,0
|
|
20240822,095500,2220170,9100,9100,9100,9100,0
|
|
20240822,095400,2220170,9100,9100,9100,9100,0
|
|
20240822,095300,2220170,9100,9100,9100,9100,0
|
|
20240822,095200,2220170,9100,9100,9100,9100,1
|
|
20240822,095100,2211070,9060,9060,9060,9060,0
|
|
20240822,095000,2211070,9060,9060,9060,9060,0
|
|
20240822,094900,2211070,9060,9060,9060,9060,1
|
|
20240822,094800,2202010,9100,9100,9100,9100,1
|
|
20240822,094700,2192910,9060,9060,9060,9060,0
|
|
20240822,094600,2192910,9060,9060,9060,9060,1
|
|
20240822,094500,2183850,9100,9100,9100,9100,0
|
|
20240822,094400,2183850,9100,9100,9100,9100,0
|
|
20240822,094300,2183850,9100,9100,9100,9100,0
|
|
20240822,094200,2183850,9100,9060,9100,9060,2
|
|
20240822,094100,2165690,9100,9100,9100,9100,0
|
|
20240822,094000,2165690,9100,9100,9100,9100,0
|
|
20240822,093900,2165690,9100,9100,9100,9100,0
|
|
20240822,093800,2165690,9100,9100,9100,9100,0
|
|
20240822,093700,2165690,9100,9100,9100,9100,0
|
|
20240822,093600,2165690,9100,9100,9100,9100,0
|
|
20240822,093500,2165690,9100,9100,9100,9100,0
|
|
20240822,093400,2165690,9100,9100,9100,9100,0
|
|
20240822,093300,2165690,9100,9100,9100,9100,0
|
|
20240822,093200,2165690,9100,9100,9100,9100,0
|
|
20240822,093100,2165690,9100,9100,9100,9100,0
|
|
20240822,093000,2165690,9100,9100,9100,9100,0
|
|
20240822,092900,2165690,9100,9100,9100,9100,0
|
|
20240822,092800,2165690,9100,9100,9100,9100,0
|
|
20240822,092700,2165690,9100,9050,9100,9050,2
|
|
20240822,092600,2147540,9040,9050,9050,9040,165
|
|
20240822,092500,654430,9100,9100,9100,9100,0
|
|
20240822,092400,654430,9100,9100,9100,9100,0
|
|
20240822,092300,654430,9100,9100,9100,9100,0
|
|
20240822,092200,654430,9100,9100,9100,9060,3
|
|
20240822,092100,627170,9060,9100,9100,9060,10
|
|
20240822,092000,536370,9060,9060,9100,9060,7
|
|
20240822,091900,472830,9100,9100,9100,9060,5
|
|
20240822,091800,427410,9060,9060,9100,9060,9
|
|
20240822,091700,345710,9100,9060,9100,9060,12
|
|
20240822,091600,236760,9100,9100,9100,9060,7
|
|
20240822,091500,173140,9110,9110,9110,9110,0
|
|
20240822,091400,173140,9110,9110,9110,9110,1
|
|
20240822,091300,164030,9110,9110,9110,9110,13
|
|
20240822,091200,45600,9120,9120,9120,9120,0
|
|
20240822,091100,45600,9120,9120,9120,9120,0
|
|
20240822,091000,45600,9120,9120,9120,9120,5
|
|
20240822,090900,0,9060,9060,9060,9060,0
|
|
20240822,090800,0,9060,9060,9060,9060,0
|
|
20240822,090700,0,9060,9060,9060,9060,0
|
|
20240822,090600,0,9060,9060,9060,9060,0
|
|
20240822,090500,0,9060,9060,9060,9060,0
|
|
20240822,090400,0,9060,9060,9060,9060,0
|
|
20240822,090300,0,9060,9060,9060,9060,0
|
|
20240822,090200,0,9060,9060,9060,9060,0
|
|
20240822,090100,0,9060,9060,9060,9060,0
|
|
20240822,090000,0,9060,9060,9060,9060,0
|