708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,204500,17322180,8060,8060,8060,8060,101
|
|
20240822,204400,17322180,8060,8060,8060,8060,0
|
|
20240822,204300,17322180,8060,8060,8060,8060,0
|
|
20240822,204200,17322180,8060,8060,8060,8060,0
|
|
20240822,204100,17322180,8060,8060,8060,8060,0
|
|
20240822,204000,17322180,8060,8060,8060,8060,0
|
|
20240822,203900,17322180,8060,8060,8060,8060,0
|
|
20240822,203800,17322180,8060,8060,8060,8060,0
|
|
20240822,203700,17322180,8060,8060,8060,8060,0
|
|
20240822,203600,17322180,8060,8060,8060,8060,0
|
|
20240822,203500,17322180,8060,8060,8060,8060,0
|
|
20240822,203400,17322180,8060,8060,8060,8060,0
|
|
20240822,203300,17322180,8060,8060,8060,8060,0
|
|
20240822,203200,17322180,8060,8060,8060,8060,0
|
|
20240822,203100,17322180,8060,8060,8060,8060,0
|
|
20240822,203000,17322180,8060,8060,8060,8060,0
|
|
20240822,202900,17322180,8060,8060,8060,8060,0
|
|
20240822,202800,17322180,8060,8060,8060,8060,0
|
|
20240822,202700,17322180,8060,8060,8060,8060,0
|
|
20240822,202600,17322180,8060,8060,8060,8060,0
|
|
20240822,202500,17322180,8060,8060,8060,8060,0
|
|
20240822,202400,17322180,8060,8060,8060,8060,0
|
|
20240822,202300,17322180,8060,8060,8060,8060,0
|
|
20240822,202200,17322180,8060,8060,8060,8060,0
|
|
20240822,202100,17322180,8060,8060,8060,8060,0
|
|
20240822,202000,17322180,8060,8060,8060,8060,0
|
|
20240822,201900,17322180,8060,8060,8060,8060,0
|
|
20240822,201800,17322180,8060,8060,8060,8060,0
|
|
20240822,201700,17322180,8060,8060,8060,8060,0
|
|
20240822,201600,17322180,8060,8060,8060,8060,0
|
|
20240822,201500,17322180,8060,8060,8060,8060,101
|
|
20240822,201400,17322180,8060,8060,8060,8060,0
|
|
20240822,201300,17322180,8060,8060,8060,8060,0
|
|
20240822,201200,17322180,8060,8060,8060,8060,0
|
|
20240822,201100,17322180,8060,8060,8060,8060,0
|
|
20240822,201000,17322180,8060,8060,8060,8060,0
|
|
20240822,200900,17322180,8060,8060,8060,8060,0
|
|
20240822,200800,17322180,8060,8060,8060,8060,0
|
|
20240822,200700,17322180,8060,8060,8060,8060,0
|
|
20240822,200600,17322180,8060,8060,8060,8060,0
|
|
20240822,200500,17322180,8060,8060,8060,8060,0
|
|
20240822,200400,17322180,8060,8060,8060,8060,0
|
|
20240822,200300,17322180,8060,8060,8060,8060,0
|
|
20240822,200200,17322180,8060,8060,8060,8060,0
|
|
20240822,200100,17322180,8060,8060,8060,8060,0
|
|
20240822,200000,17322180,8060,8060,8060,8060,0
|
|
20240822,195900,17322180,8060,8060,8060,8060,0
|
|
20240822,195800,17322180,8060,8060,8060,8060,0
|
|
20240822,195700,17322180,8060,8060,8060,8060,0
|
|
20240822,195600,17322180,8060,8060,8060,8060,0
|
|
20240822,195500,17322180,8060,8060,8060,8060,0
|
|
20240822,195400,17322180,8060,8060,8060,8060,0
|
|
20240822,195300,17322180,8060,8060,8060,8060,0
|
|
20240822,195200,17322180,8060,8060,8060,8060,0
|
|
20240822,195100,17322180,8060,8060,8060,8060,0
|
|
20240822,195000,17322180,8060,8060,8060,8060,0
|
|
20240822,194900,17322180,8060,8060,8060,8060,0
|
|
20240822,194800,17322180,8060,8060,8060,8060,0
|
|
20240822,194700,17322180,8060,8060,8060,8060,0
|
|
20240822,194600,17322180,8060,8060,8060,8060,0
|
|
20240822,194500,17322180,8060,8060,8060,8060,101
|
|
20240822,194400,17322180,8060,8060,8060,8060,0
|
|
20240822,194300,17322180,8060,8060,8060,8060,0
|
|
20240822,194200,17322180,8060,8060,8060,8060,0
|
|
20240822,194100,17322180,8060,8060,8060,8060,0
|
|
20240822,194000,17322180,8060,8060,8060,8060,0
|
|
20240822,193900,17322180,8060,8060,8060,8060,0
|
|
20240822,193800,17322180,8060,8060,8060,8060,0
|
|
20240822,193700,17322180,8060,8060,8060,8060,0
|
|
20240822,193600,17322180,8060,8060,8060,8060,0
|
|
20240822,193500,17322180,8060,8060,8060,8060,0
|
|
20240822,193400,17322180,8060,8060,8060,8060,0
|
|
20240822,193300,17322180,8060,8060,8060,8060,0
|
|
20240822,193200,17322180,8060,8060,8060,8060,0
|
|
20240822,193100,17322180,8060,8060,8060,8060,0
|
|
20240822,193000,17322180,8060,8060,8060,8060,0
|
|
20240822,192900,17322180,8060,8060,8060,8060,0
|
|
20240822,192800,17322180,8060,8060,8060,8060,0
|
|
20240822,192700,17322180,8060,8060,8060,8060,0
|
|
20240822,192600,17322180,8060,8060,8060,8060,0
|
|
20240822,192500,17322180,8060,8060,8060,8060,0
|
|
20240822,192400,17322180,8060,8060,8060,8060,0
|
|
20240822,192300,17322180,8060,8060,8060,8060,0
|
|
20240822,192200,17322180,8060,8060,8060,8060,0
|
|
20240822,192100,17322180,8060,8060,8060,8060,0
|
|
20240822,192000,17322180,8060,8060,8060,8060,0
|
|
20240822,191900,17322180,8060,8060,8060,8060,0
|
|
20240822,191800,17322180,8060,8060,8060,8060,0
|
|
20240822,191700,17322180,8060,8060,8060,8060,0
|
|
20240822,191600,17322180,8060,8060,8060,8060,0
|
|
20240822,191500,17322180,8060,8060,8060,8060,101
|
|
20240822,191400,17322180,8060,8060,8060,8060,0
|
|
20240822,191300,17322180,8060,8060,8060,8060,0
|
|
20240822,191200,17322180,8060,8060,8060,8060,0
|
|
20240822,191100,17322180,8060,8060,8060,8060,0
|
|
20240822,191000,17322180,8060,8060,8060,8060,0
|
|
20240822,190900,17322180,8060,8060,8060,8060,0
|
|
20240822,190800,17322180,8060,8060,8060,8060,0
|
|
20240822,190700,17322180,8060,8060,8060,8060,0
|
|
20240822,190600,17322180,8060,8060,8060,8060,0
|
|
20240822,190500,17322180,8060,8060,8060,8060,0
|
|
20240822,190400,17322180,8060,8060,8060,8060,0
|
|
20240822,190300,17322180,8060,8060,8060,8060,0
|
|
20240822,190200,17322180,8060,8060,8060,8060,0
|
|
20240822,190100,17322180,8060,8060,8060,8060,0
|
|
20240822,190000,17322180,8060,8060,8060,8060,0
|
|
20240822,185900,17322180,8060,8060,8060,8060,0
|
|
20240822,185800,17322180,8060,8060,8060,8060,0
|
|
20240822,185700,17322180,8060,8060,8060,8060,0
|
|
20240822,185600,17322180,8060,8060,8060,8060,0
|
|
20240822,185500,17322180,8060,8060,8060,8060,0
|
|
20240822,185400,17322180,8060,8060,8060,8060,0
|
|
20240822,185300,17322180,8060,8060,8060,8060,0
|
|
20240822,185200,17322180,8060,8060,8060,8060,0
|
|
20240822,185100,17322180,8060,8060,8060,8060,0
|
|
20240822,185000,17322180,8060,8060,8060,8060,0
|
|
20240822,184900,17322180,8060,8060,8060,8060,0
|
|
20240822,184800,17322180,8060,8060,8060,8060,0
|
|
20240822,184700,17322180,8060,8060,8060,8060,0
|
|
20240822,184600,17322180,8060,8060,8060,8060,0
|
|
20240822,184500,17322180,8060,8060,8060,8060,101
|
|
20240822,184400,17322180,8060,8060,8060,8060,0
|
|
20240822,184300,17322180,8060,8060,8060,8060,0
|
|
20240822,184200,17322180,8060,8060,8060,8060,0
|
|
20240822,184100,17322180,8060,8060,8060,8060,0
|
|
20240822,184000,17322180,8060,8060,8060,8060,0
|
|
20240822,183900,17322180,8060,8060,8060,8060,0
|
|
20240822,183800,17322180,8060,8060,8060,8060,0
|
|
20240822,183700,17322180,8060,8060,8060,8060,0
|
|
20240822,183600,17322180,8060,8060,8060,8060,0
|
|
20240822,183500,17322180,8060,8060,8060,8060,0
|
|
20240822,183400,17322180,8060,8060,8060,8060,0
|
|
20240822,183300,17322180,8060,8060,8060,8060,0
|
|
20240822,183200,17322180,8060,8060,8060,8060,0
|
|
20240822,183100,17322180,8060,8060,8060,8060,0
|
|
20240822,183000,17322180,8060,8060,8060,8060,0
|
|
20240822,182900,17322180,8060,8060,8060,8060,0
|
|
20240822,182800,17322180,8060,8060,8060,8060,0
|
|
20240822,182700,17322180,8060,8060,8060,8060,0
|
|
20240822,182600,17322180,8060,8060,8060,8060,0
|
|
20240822,182500,17322180,8060,8060,8060,8060,0
|
|
20240822,182400,17322180,8060,8060,8060,8060,0
|
|
20240822,182300,17322180,8060,8060,8060,8060,0
|
|
20240822,182200,17322180,8060,8060,8060,8060,0
|
|
20240822,182100,17322180,8060,8060,8060,8060,0
|
|
20240822,182000,17322180,8060,8060,8060,8060,0
|
|
20240822,181900,17322180,8060,8060,8060,8060,0
|
|
20240822,181800,17322180,8060,8060,8060,8060,0
|
|
20240822,181700,17322180,8060,8060,8060,8060,0
|
|
20240822,181600,17322180,8060,8060,8060,8060,0
|
|
20240822,181500,17322180,8060,8060,8060,8060,101
|
|
20240822,181400,17322180,8060,8060,8060,8060,0
|
|
20240822,181300,17322180,8060,8060,8060,8060,0
|
|
20240822,181200,17322180,8060,8060,8060,8060,0
|
|
20240822,181100,17322180,8060,8060,8060,8060,0
|
|
20240822,181000,17322180,8060,8060,8060,8060,0
|
|
20240822,180900,17322180,8060,8060,8060,8060,0
|
|
20240822,180800,17322180,8060,8060,8060,8060,0
|
|
20240822,180700,17322180,8060,8060,8060,8060,0
|
|
20240822,180600,17322180,8060,8060,8060,8060,0
|
|
20240822,180500,17322180,8060,8060,8060,8060,0
|
|
20240822,180400,17322180,8060,8060,8060,8060,0
|
|
20240822,180300,17322180,8060,8060,8060,8060,0
|
|
20240822,180200,17322180,8060,8060,8060,8060,0
|
|
20240822,180100,17322180,8060,8060,8060,8060,0
|
|
20240822,180000,17322180,8060,8060,8060,8060,0
|
|
20240822,175900,17322180,8060,8060,8060,8060,0
|
|
20240822,175800,17322180,8060,8060,8060,8060,0
|
|
20240822,175700,17322180,8060,8060,8060,8060,0
|
|
20240822,175600,17322180,8060,8060,8060,8060,0
|
|
20240822,175500,17322180,8060,8060,8060,8060,0
|
|
20240822,175400,17322180,8060,8060,8060,8060,0
|
|
20240822,175300,17322180,8060,8060,8060,8060,0
|
|
20240822,175200,17322180,8060,8060,8060,8060,0
|
|
20240822,175100,17322180,8060,8060,8060,8060,0
|
|
20240822,175000,17322180,8060,8060,8060,8060,0
|
|
20240822,174900,17322180,8060,8060,8060,8060,0
|
|
20240822,174800,17322180,8060,8060,8060,8060,0
|
|
20240822,174700,17322180,8060,8060,8060,8060,0
|
|
20240822,174600,17322180,8060,8060,8060,8060,0
|
|
20240822,174500,17322180,8060,8060,8060,8060,101
|
|
20240822,174400,17322180,8060,8060,8060,8060,0
|
|
20240822,174300,17322180,8060,8060,8060,8060,0
|
|
20240822,174200,17322180,8060,8060,8060,8060,0
|
|
20240822,174100,17322180,8060,8060,8060,8060,0
|
|
20240822,174000,17322180,8060,8060,8060,8060,0
|
|
20240822,173900,17322180,8060,8060,8060,8060,0
|
|
20240822,173800,17322180,8060,8060,8060,8060,0
|
|
20240822,173700,17322180,8060,8060,8060,8060,0
|
|
20240822,173600,17322180,8060,8060,8060,8060,0
|
|
20240822,173500,17322180,8060,8060,8060,8060,0
|
|
20240822,173400,17322180,8060,8060,8060,8060,0
|
|
20240822,173300,17322180,8060,8060,8060,8060,0
|
|
20240822,173200,17322180,8060,8060,8060,8060,0
|
|
20240822,173100,17322180,8060,8060,8060,8060,0
|
|
20240822,173000,17322180,8060,8060,8060,8060,0
|
|
20240822,172900,17322180,8060,8060,8060,8060,0
|
|
20240822,172800,17322180,8060,8060,8060,8060,0
|
|
20240822,172700,17322180,8060,8060,8060,8060,0
|
|
20240822,172600,17322180,8060,8060,8060,8060,0
|
|
20240822,172500,17322180,8060,8060,8060,8060,0
|
|
20240822,172400,17322180,8060,8060,8060,8060,0
|
|
20240822,172300,17322180,8060,8060,8060,8060,0
|
|
20240822,172200,17322180,8060,8060,8060,8060,0
|
|
20240822,172100,17322180,8060,8060,8060,8060,0
|
|
20240822,172000,17322180,8060,8060,8060,8060,0
|
|
20240822,171900,17322180,8060,8060,8060,8060,0
|
|
20240822,171800,17322180,8060,8060,8060,8060,0
|
|
20240822,171700,17322180,8060,8060,8060,8060,0
|
|
20240822,171600,17322180,8060,8060,8060,8060,0
|
|
20240822,171500,17322180,8060,8060,8060,8060,101
|
|
20240822,171400,17322180,8060,8060,8060,8060,0
|
|
20240822,171300,17322180,8060,8060,8060,8060,0
|
|
20240822,171200,17322180,8060,8060,8060,8060,0
|
|
20240822,171100,17322180,8060,8060,8060,8060,0
|
|
20240822,171000,17322180,8060,8060,8060,8060,0
|
|
20240822,170900,17322180,8060,8060,8060,8060,0
|
|
20240822,170800,17322180,8060,8060,8060,8060,0
|
|
20240822,170700,17322180,8060,8060,8060,8060,0
|
|
20240822,170600,17322180,8060,8060,8060,8060,0
|
|
20240822,170500,17322180,8060,8060,8060,8060,0
|
|
20240822,170400,17322180,8060,8060,8060,8060,0
|
|
20240822,170300,17322180,8060,8060,8060,8060,0
|
|
20240822,170200,17322180,8060,8060,8060,8060,0
|
|
20240822,170100,17322180,8060,8060,8060,8060,0
|
|
20240822,170000,17322180,8060,8060,8060,8060,0
|
|
20240822,165900,17322180,8060,8060,8060,8060,0
|
|
20240822,165800,17322180,8060,8060,8060,8060,0
|
|
20240822,165700,17322180,8060,8060,8060,8060,0
|
|
20240822,165600,17322180,8060,8060,8060,8060,0
|
|
20240822,165500,17322180,8060,8060,8060,8060,0
|
|
20240822,165400,17322180,8060,8060,8060,8060,0
|
|
20240822,165300,17322180,8060,8060,8060,8060,0
|
|
20240822,165200,17322180,8060,8060,8060,8060,0
|
|
20240822,165100,17322180,8060,8060,8060,8060,0
|
|
20240822,165000,17322180,8060,8060,8060,8060,0
|
|
20240822,164900,17322180,8060,8060,8060,8060,0
|
|
20240822,164800,17322180,8060,8060,8060,8060,0
|
|
20240822,164700,17322180,8060,8060,8060,8060,0
|
|
20240822,164600,17322180,8060,8060,8060,8060,0
|
|
20240822,164500,17322180,8060,8060,8060,8060,101
|
|
20240822,164400,17322180,8060,8060,8060,8060,0
|
|
20240822,164300,17322180,8060,8060,8060,8060,0
|
|
20240822,164200,17322180,8060,8060,8060,8060,0
|
|
20240822,164100,17322180,8060,8060,8060,8060,0
|
|
20240822,164000,17322180,8060,8060,8060,8060,0
|
|
20240822,163900,17322180,8060,8060,8060,8060,0
|
|
20240822,163800,17322180,8060,8060,8060,8060,0
|
|
20240822,163700,17322180,8060,8060,8060,8060,0
|
|
20240822,163600,17322180,8060,8060,8060,8060,0
|
|
20240822,163500,17322180,8060,8060,8060,8060,0
|
|
20240822,163400,17322180,8060,8060,8060,8060,0
|
|
20240822,163300,17322180,8060,8060,8060,8060,0
|
|
20240822,163200,17322180,8060,8060,8060,8060,0
|
|
20240822,163100,17322180,8060,8060,8060,8060,0
|
|
20240822,163000,17322180,8060,8060,8060,8060,0
|
|
20240822,162900,17322180,8060,8060,8060,8060,0
|
|
20240822,162800,17322180,8060,8060,8060,8060,0
|
|
20240822,162700,17322180,8060,8060,8060,8060,0
|
|
20240822,162600,17322180,8060,8060,8060,8060,0
|
|
20240822,162500,17322180,8060,8060,8060,8060,0
|
|
20240822,162400,17322180,8060,8060,8060,8060,0
|
|
20240822,162300,17322180,8060,8060,8060,8060,0
|
|
20240822,162200,17322180,8060,8060,8060,8060,0
|
|
20240822,162100,17322180,8060,8060,8060,8060,0
|
|
20240822,162000,17322180,8060,8060,8060,8060,0
|
|
20240822,161900,17322180,8060,8060,8060,8060,0
|
|
20240822,161800,17322180,8060,8060,8060,8060,0
|
|
20240822,161700,17322180,8060,8060,8060,8060,0
|
|
20240822,161600,17322180,8060,8060,8060,8060,0
|
|
20240822,161500,17322180,8060,8060,8060,8060,101
|
|
20240822,161400,17322180,8060,8060,8060,8060,0
|
|
20240822,161300,17322180,8060,8060,8060,8060,0
|
|
20240822,161200,17322180,8060,8060,8060,8060,0
|
|
20240822,161100,17322180,8060,8060,8060,8060,0
|
|
20240822,161000,17322180,8060,8060,8060,8060,0
|
|
20240822,160900,17322180,8060,8060,8060,8060,0
|
|
20240822,160800,17322180,8060,8060,8060,8060,0
|
|
20240822,160700,17322180,8060,8060,8060,8060,0
|
|
20240822,160600,17322180,8060,8060,8060,8060,0
|
|
20240822,160500,17322180,8060,8060,8060,8060,0
|
|
20240822,160400,17322180,8060,8060,8060,8060,0
|
|
20240822,160300,17322180,8060,8060,8060,8060,0
|
|
20240822,160200,17322180,8060,8060,8060,8060,0
|
|
20240822,160100,17322180,8060,8060,8060,8060,0
|
|
20240822,160000,17322180,8060,8060,8060,8060,0
|
|
20240822,155900,17322180,8060,8060,8060,8060,0
|
|
20240822,155800,17322180,8060,8060,8060,8060,0
|
|
20240822,155700,17322180,8060,8060,8060,8060,0
|
|
20240822,155600,17322180,8060,8060,8060,8060,0
|
|
20240822,155500,17322180,8060,8060,8060,8060,0
|
|
20240822,155400,17322180,8060,8060,8060,8060,0
|
|
20240822,155300,17322180,8060,8060,8060,8060,0
|
|
20240822,155200,17322180,8060,8060,8060,8060,0
|
|
20240822,155100,17322180,8060,8060,8060,8060,0
|
|
20240822,155000,17322180,8060,8060,8060,8060,0
|
|
20240822,154900,17322180,8060,8060,8060,8060,0
|
|
20240822,154800,17322180,8060,8060,8060,8060,0
|
|
20240822,154700,17322180,8060,8060,8060,8060,0
|
|
20240822,154600,17322180,8060,8060,8060,8060,0
|
|
20240822,154500,17322180,8060,8060,8060,8060,101
|
|
20240822,154400,17322180,8060,8060,8060,8060,0
|
|
20240822,154300,17322180,8060,8060,8060,8060,0
|
|
20240822,154200,17322180,8060,8060,8060,8060,0
|
|
20240822,154100,17322180,8060,8060,8060,8060,0
|
|
20240822,154000,17322180,8060,8060,8060,8060,0
|
|
20240822,153900,17322180,8060,8060,8060,8060,0
|
|
20240822,153800,17322180,8060,8060,8060,8060,0
|
|
20240822,153700,17322180,8060,8060,8060,8060,0
|
|
20240822,153600,17322180,8060,8060,8060,8060,0
|
|
20240822,153500,17322180,8060,8060,8060,8060,0
|
|
20240822,153400,17322180,8060,8060,8060,8060,0
|
|
20240822,153300,17322180,8060,8060,8060,8060,0
|
|
20240822,153200,17322180,8060,8060,8060,8060,0
|
|
20240822,153100,17322180,8060,8060,8060,8060,0
|
|
20240822,153000,17322180,8060,8060,8060,8060,101
|
|
20240822,152900,16508120,8070,8070,8070,8070,0
|
|
20240822,152800,16508120,8070,8070,8070,8070,0
|
|
20240822,152700,16508120,8070,8070,8070,8070,0
|
|
20240822,152600,16508120,8070,8070,8070,8070,0
|
|
20240822,152500,16508120,8070,8070,8070,8070,0
|
|
20240822,152400,16508120,8070,8070,8070,8070,0
|
|
20240822,152300,16508120,8070,8070,8070,8070,0
|
|
20240822,152200,16508120,8070,8070,8070,8070,0
|
|
20240822,152100,16508120,8070,8070,8070,8070,0
|
|
20240822,152000,16508120,8070,8070,8070,8070,0
|
|
20240822,151900,16508120,8070,8070,8070,8070,0
|
|
20240822,151800,16508120,8070,8070,8070,8070,0
|
|
20240822,151700,16508120,8070,8070,8070,8070,0
|
|
20240822,151600,16508120,8070,8070,8070,8070,0
|
|
20240822,151500,16508120,8070,8070,8070,8070,0
|
|
20240822,151400,16508120,8070,8070,8070,8070,0
|
|
20240822,151300,16508120,8070,8070,8070,8070,0
|
|
20240822,151200,16508120,8070,8070,8070,8070,0
|
|
20240822,151100,16508120,8070,8070,8070,8070,0
|
|
20240822,151000,16508120,8070,8070,8070,8070,0
|
|
20240822,150900,16508120,8070,8070,8070,8070,0
|
|
20240822,150800,16508120,8070,8070,8070,8070,0
|
|
20240822,150700,16508120,8070,8070,8070,8070,0
|
|
20240822,150600,16508120,8070,8070,8070,8070,0
|
|
20240822,150500,16508120,8070,8070,8070,8070,0
|
|
20240822,150400,16508120,8070,8070,8070,8070,0
|
|
20240822,150300,16508120,8070,8070,8070,8070,0
|
|
20240822,150200,16508120,8070,8070,8070,8070,0
|
|
20240822,150100,16508120,8070,8070,8070,8070,0
|
|
20240822,150000,16508120,8070,8070,8070,8070,0
|
|
20240822,145900,16508120,8070,8070,8070,8070,0
|
|
20240822,145800,16508120,8070,8070,8070,8070,0
|
|
20240822,145700,16508120,8070,8070,8070,8070,0
|
|
20240822,145600,16508120,8070,7950,8080,7950,700
|
|
20240822,145500,10906230,7950,7950,7950,7950,0
|
|
20240822,145400,10906230,7950,7950,7950,7950,0
|
|
20240822,145300,10906230,7950,7950,7950,7950,0
|
|
20240822,145200,10906230,7950,7950,7950,7950,0
|
|
20240822,145100,10906230,7950,7950,7950,7950,0
|
|
20240822,145000,10906230,7950,7950,7950,7950,0
|
|
20240822,144900,10906230,7950,7950,7950,7950,0
|
|
20240822,144800,10906230,7950,7950,7950,7950,0
|
|
20240822,144700,10906230,7950,7950,7950,7950,0
|
|
20240822,144600,10906230,7950,7950,7950,7950,0
|
|
20240822,144500,10906230,7950,7950,7950,7950,23
|
|
20240822,144400,10723380,7950,7950,7950,7950,0
|
|
20240822,144300,10723380,7950,7950,7950,7950,1
|
|
20240822,144200,10715430,7950,7950,7950,7950,0
|
|
20240822,144100,10715430,7950,7950,7950,7950,0
|
|
20240822,144000,10715430,7950,7950,7950,7950,0
|
|
20240822,143900,10715430,7950,7950,7950,7950,0
|
|
20240822,143800,10715430,7950,7950,7950,7950,0
|
|
20240822,143700,10715430,7950,7950,7950,7950,0
|
|
20240822,143600,10715430,7950,7950,7950,7950,1
|
|
20240822,143500,10707480,7950,7950,7950,7950,0
|
|
20240822,143400,10707480,7950,7950,7950,7950,1
|
|
20240822,143300,10699530,7900,7900,7900,7900,0
|
|
20240822,143200,10699530,7900,7900,7900,7900,0
|
|
20240822,143100,10699530,7900,7900,7900,7900,0
|
|
20240822,143000,10699530,7900,7900,7900,7900,0
|
|
20240822,142900,10699530,7900,7900,7900,7900,1
|
|
20240822,142800,10691630,7980,7980,7980,7980,0
|
|
20240822,142700,10691630,7980,7980,7980,7980,0
|
|
20240822,142600,10691630,7980,7980,7980,7980,0
|
|
20240822,142500,10691630,7980,7980,7980,7980,0
|
|
20240822,142400,10691630,7980,7980,7980,7980,0
|
|
20240822,142300,10691630,7980,7980,7980,7980,0
|
|
20240822,142200,10691630,7980,7980,7980,7980,0
|
|
20240822,142100,10691630,7980,7980,7980,7980,0
|
|
20240822,142000,10691630,7980,7980,7980,7980,0
|
|
20240822,141900,10691630,7980,7980,7980,7980,1
|
|
20240822,141800,10683650,7900,7950,7950,7900,228
|
|
20240822,141700,8879050,7950,7950,7950,7950,0
|
|
20240822,141600,8879050,7950,8050,8050,7950,17
|
|
20240822,141500,8742600,7950,7950,7950,7950,0
|
|
20240822,141400,8742600,7950,7950,7950,7950,1
|
|
20240822,141300,8734650,8050,8050,8050,8050,7
|
|
20240822,141200,8678300,7950,7950,7950,7950,12
|
|
20240822,141100,8582900,7960,7960,7960,7960,0
|
|
20240822,141000,8582900,7960,7960,7960,7960,16
|
|
20240822,140900,8455540,8060,8060,8060,8060,0
|
|
20240822,140800,8455540,8060,8060,8060,8060,0
|
|
20240822,140700,8455540,8060,8060,8060,8060,0
|
|
20240822,140600,8455540,8060,8060,8060,8060,0
|
|
20240822,140500,8455540,8060,8060,8060,8060,0
|
|
20240822,140400,8455540,8060,8060,8060,8060,1
|
|
20240822,140300,8447480,7980,7980,7980,7980,0
|
|
20240822,140200,8447480,7980,8050,8050,7980,18
|
|
20240822,140100,8303770,7990,7990,7990,7990,0
|
|
20240822,140000,8303770,7990,7990,7990,7990,0
|
|
20240822,135900,8303770,7990,8050,8050,7990,11
|
|
20240822,135800,8215820,8000,8000,8000,8000,0
|
|
20240822,135700,8215820,8000,8000,8000,8000,0
|
|
20240822,135600,8215820,8000,8000,8000,8000,5
|
|
20240822,135500,8175820,8000,8000,8000,8000,0
|
|
20240822,135400,8175820,8000,8000,8000,8000,0
|
|
20240822,135300,8175820,8000,8000,8000,8000,0
|
|
20240822,135200,8175820,8000,8000,8000,8000,1
|
|
20240822,135100,8167820,8080,8080,8080,8080,0
|
|
20240822,135000,8167820,8080,8080,8080,8080,0
|
|
20240822,134900,8167820,8080,8080,8080,8080,0
|
|
20240822,134800,8167820,8080,8080,8080,8080,0
|
|
20240822,134700,8167820,8080,8080,8080,8080,0
|
|
20240822,134600,8167820,8080,8080,8080,8080,0
|
|
20240822,134500,8167820,8080,8080,8080,8080,0
|
|
20240822,134400,8167820,8080,8080,8080,8080,0
|
|
20240822,134300,8167820,8080,8080,8080,8080,0
|
|
20240822,134200,8167820,8080,8080,8080,8080,0
|
|
20240822,134100,8167820,8080,8080,8080,8080,0
|
|
20240822,134000,8167820,8080,8080,8080,8080,0
|
|
20240822,133900,8167820,8080,8080,8080,8080,1
|
|
20240822,133800,8159740,8000,8000,8000,8000,0
|
|
20240822,133700,8159740,8000,8000,8000,8000,0
|
|
20240822,133600,8159740,8000,8000,8000,8000,0
|
|
20240822,133500,8159740,8000,8000,8000,8000,0
|
|
20240822,133400,8159740,8000,8000,8000,8000,0
|
|
20240822,133300,8159740,8000,8000,8000,8000,0
|
|
20240822,133200,8159740,8000,8000,8000,8000,10
|
|
20240822,133100,8079740,8120,8120,8120,8120,0
|
|
20240822,133000,8079740,8120,8120,8120,8120,0
|
|
20240822,132900,8079740,8120,8120,8120,8120,0
|
|
20240822,132800,8079740,8120,8120,8120,8120,0
|
|
20240822,132700,8079740,8120,8120,8120,8120,0
|
|
20240822,132600,8079740,8120,8120,8120,8120,0
|
|
20240822,132500,8079740,8120,8120,8120,8120,0
|
|
20240822,132400,8079740,8120,8120,8120,8120,0
|
|
20240822,132300,8079740,8120,8120,8120,8120,0
|
|
20240822,132200,8079740,8120,8120,8120,8120,0
|
|
20240822,132100,8079740,8120,8120,8120,8120,0
|
|
20240822,132000,8079740,8120,8120,8120,8120,0
|
|
20240822,131900,8079740,8120,8120,8120,8120,0
|
|
20240822,131800,8079740,8120,8120,8120,8120,0
|
|
20240822,131700,8079740,8120,8120,8120,8120,0
|
|
20240822,131600,8079740,8120,8120,8120,8120,0
|
|
20240822,131500,8079740,8120,8120,8120,8120,0
|
|
20240822,131400,8079740,8120,8120,8120,8120,0
|
|
20240822,131300,8079740,8120,8120,8120,8120,0
|
|
20240822,131200,8079740,8120,8120,8120,8120,0
|
|
20240822,131100,8079740,8120,8120,8120,8120,0
|
|
20240822,131000,8079740,8120,8120,8120,8120,0
|
|
20240822,130900,8079740,8120,8120,8120,8120,0
|
|
20240822,130800,8079740,8120,8120,8120,8120,0
|
|
20240822,130700,8079740,8120,8120,8120,8120,0
|
|
20240822,130600,8079740,8120,8120,8120,8120,0
|
|
20240822,130500,8079740,8120,8120,8120,8120,0
|
|
20240822,130400,8079740,8120,8120,8120,8120,0
|
|
20240822,130300,8079740,8120,8120,8120,8120,0
|
|
20240822,130200,8079740,8120,8120,8120,8120,0
|
|
20240822,130100,8079740,8120,8120,8120,8120,0
|
|
20240822,130000,8079740,8120,8120,8120,8120,0
|
|
20240822,125900,8079740,8120,8120,8120,8120,0
|
|
20240822,125800,8079740,8120,8120,8120,8120,0
|
|
20240822,125700,8079740,8120,8120,8120,8120,0
|
|
20240822,125600,8079740,8120,8120,8120,8120,0
|
|
20240822,125500,8079740,8120,8120,8120,8120,0
|
|
20240822,125400,8079740,8120,8120,8120,8120,0
|
|
20240822,125300,8079740,8120,8120,8120,8120,0
|
|
20240822,125200,8079740,8120,8120,8120,8120,0
|
|
20240822,125100,8079740,8120,8120,8120,8120,0
|
|
20240822,125000,8079740,8120,8120,8120,8120,0
|
|
20240822,124900,8079740,8120,8120,8120,8120,0
|
|
20240822,124800,8079740,8120,8120,8120,8120,0
|
|
20240822,124700,8079740,8120,8120,8120,8120,0
|
|
20240822,124600,8079740,8120,8120,8120,8120,0
|
|
20240822,124500,8079740,8120,8120,8120,8120,0
|
|
20240822,124400,8079740,8120,8120,8120,8120,0
|
|
20240822,124300,8079740,8120,8120,8120,8120,0
|
|
20240822,124200,8079740,8120,8120,8120,8120,0
|
|
20240822,124100,8079740,8120,8120,8120,8120,0
|
|
20240822,124000,8079740,8120,8120,8120,8120,0
|
|
20240822,123900,8079740,8120,8120,8120,8120,0
|
|
20240822,123800,8079740,8120,8000,8120,8000,11
|
|
20240822,123700,7991620,8000,8000,8000,8000,0
|
|
20240822,123600,7991620,8000,8000,8000,8000,0
|
|
20240822,123500,7991620,8000,8000,8000,8000,0
|
|
20240822,123400,7991620,8000,8000,8000,8000,0
|
|
20240822,123300,7991620,8000,8000,8000,8000,0
|
|
20240822,123200,7991620,8000,8000,8000,8000,0
|
|
20240822,123100,7991620,8000,8000,8000,8000,0
|
|
20240822,123000,7991620,8000,8000,8000,8000,0
|
|
20240822,122900,7991620,8000,8000,8000,8000,0
|
|
20240822,122800,7991620,8000,8000,8000,8000,0
|
|
20240822,122700,7991620,8000,8000,8000,8000,0
|
|
20240822,122600,7991620,8000,8000,8000,8000,0
|
|
20240822,122500,7991620,8000,8000,8000,8000,0
|
|
20240822,122400,7991620,8000,8000,8000,8000,0
|
|
20240822,122300,7991620,8000,8000,8000,8000,1
|
|
20240822,122200,7983620,8130,8130,8130,8130,0
|
|
20240822,122100,7983620,8130,8130,8130,8130,0
|
|
20240822,122000,7983620,8130,8130,8130,8130,0
|
|
20240822,121900,7983620,8130,8130,8130,8130,0
|
|
20240822,121800,7983620,8130,8130,8130,8130,0
|
|
20240822,121700,7983620,8130,8100,8130,8100,201
|
|
20240822,121600,6354800,8100,8100,8100,8100,0
|
|
20240822,121500,6354800,8100,8100,8100,8100,0
|
|
20240822,121400,6354800,8100,8100,8100,8100,0
|
|
20240822,121300,6354800,8100,8100,8100,8100,0
|
|
20240822,121200,6354800,8100,8100,8100,8100,0
|
|
20240822,121100,6354800,8100,8100,8100,8100,0
|
|
20240822,121000,6354800,8100,8100,8100,8100,0
|
|
20240822,120900,6354800,8100,8100,8100,8100,0
|
|
20240822,120800,6354800,8100,8100,8100,8100,0
|
|
20240822,120700,6354800,8100,8100,8100,8100,110
|
|
20240822,120600,5463800,8100,8100,8100,8100,0
|
|
20240822,120500,5463800,8100,8100,8100,8100,2
|
|
20240822,120400,5447600,8100,8100,8100,8100,0
|
|
20240822,120300,5447600,8100,8100,8100,8100,0
|
|
20240822,120200,5447600,8100,8100,8100,8100,0
|
|
20240822,120100,5447600,8100,8100,8100,8100,0
|
|
20240822,120000,5447600,8100,8100,8100,8100,0
|
|
20240822,115900,5447600,8100,8100,8100,8100,0
|
|
20240822,115800,5447600,8100,8100,8100,8100,0
|
|
20240822,115700,5447600,8100,8100,8100,8100,0
|
|
20240822,115600,5447600,8100,8100,8100,8100,0
|
|
20240822,115500,5447600,8100,8100,8100,8100,0
|
|
20240822,115400,5447600,8100,8100,8100,8100,246
|
|
20240822,115300,3455000,8100,8100,8100,8100,0
|
|
20240822,115200,3455000,8100,8080,8100,8080,100
|
|
20240822,115100,2645240,8080,8080,8080,8080,0
|
|
20240822,115000,2645240,8080,8080,8080,8080,0
|
|
20240822,114900,2645240,8080,8080,8080,8080,0
|
|
20240822,114800,2645240,8080,8080,8080,8080,0
|
|
20240822,114700,2645240,8080,8080,8080,8080,0
|
|
20240822,114600,2645240,8080,8080,8080,8080,7
|
|
20240822,114500,2588680,8000,8000,8000,8000,0
|
|
20240822,114400,2588680,8000,8000,8000,8000,0
|
|
20240822,114300,2588680,8000,8000,8000,8000,0
|
|
20240822,114200,2588680,8000,8000,8000,8000,0
|
|
20240822,114100,2588680,8000,8000,8000,8000,0
|
|
20240822,114000,2588680,8000,8000,8000,8000,25
|
|
20240822,113900,2388680,8100,8100,8100,8100,0
|
|
20240822,113800,2388680,8100,8100,8100,8100,0
|
|
20240822,113700,2388680,8100,8100,8100,8100,0
|
|
20240822,113600,2388680,8100,8100,8100,8100,0
|
|
20240822,113500,2388680,8100,8100,8100,8100,0
|
|
20240822,113400,2388680,8100,8100,8100,8100,0
|
|
20240822,113300,2388680,8100,8100,8100,8100,0
|
|
20240822,113200,2388680,8100,8100,8100,8100,0
|
|
20240822,113100,2388680,8100,8100,8100,8100,0
|
|
20240822,113000,2388680,8100,8100,8100,8100,0
|
|
20240822,112900,2388680,8100,8100,8100,8100,0
|
|
20240822,112800,2388680,8100,8100,8100,8100,0
|
|
20240822,112700,2388680,8100,8100,8100,8100,0
|
|
20240822,112600,2388680,8100,8100,8100,8100,100
|
|
20240822,112500,1578680,8000,8000,8000,8000,0
|
|
20240822,112400,1578680,8000,8000,8000,8000,15
|
|
20240822,112300,1458680,8100,8000,8100,8000,100
|
|
20240822,112200,651630,8000,8000,8000,8000,0
|
|
20240822,112100,651630,8000,8000,8000,8000,0
|
|
20240822,112000,651630,8000,8000,8000,8000,0
|
|
20240822,111900,651630,8000,8000,8000,8000,15
|
|
20240822,111800,531630,7980,7980,7980,7980,1
|
|
20240822,111700,523650,8000,8000,8000,8000,0
|
|
20240822,111600,523650,8000,8000,8000,8000,2
|
|
20240822,111500,507650,8000,8000,8000,8000,11
|
|
20240822,111400,419650,8010,8020,8020,8010,14
|
|
20240822,111300,307440,8130,8130,8130,8130,0
|
|
20240822,111200,307440,8130,8130,8130,8130,0
|
|
20240822,111100,307440,8130,8130,8130,8130,0
|
|
20240822,111000,307440,8130,8130,8130,8130,0
|
|
20240822,110900,307440,8130,8130,8130,8130,0
|
|
20240822,110800,307440,8130,8130,8130,8130,0
|
|
20240822,110700,307440,8130,8130,8130,8130,0
|
|
20240822,110600,307440,8130,8130,8130,8130,0
|
|
20240822,110500,307440,8130,8130,8130,8130,0
|
|
20240822,110400,307440,8130,8130,8130,8130,0
|
|
20240822,110300,307440,8130,8130,8130,8130,0
|
|
20240822,110200,307440,8130,8130,8130,8130,0
|
|
20240822,110100,307440,8130,8130,8130,8130,0
|
|
20240822,110000,307440,8130,8130,8130,8130,0
|
|
20240822,105900,307440,8130,8130,8130,8130,0
|
|
20240822,105800,307440,8130,8130,8130,8130,0
|
|
20240822,105700,307440,8130,8130,8130,8130,0
|
|
20240822,105600,307440,8130,8130,8130,8130,0
|
|
20240822,105500,307440,8130,8130,8130,8130,0
|
|
20240822,105400,307440,8130,8130,8130,8130,0
|
|
20240822,105300,307440,8130,8130,8130,8130,0
|
|
20240822,105200,307440,8130,8130,8130,8130,0
|
|
20240822,105100,307440,8130,8130,8130,8130,0
|
|
20240822,105000,307440,8130,8130,8130,8130,0
|
|
20240822,104900,307440,8130,8130,8130,8130,0
|
|
20240822,104800,307440,8130,8130,8130,8130,0
|
|
20240822,104700,307440,8130,8130,8130,8130,0
|
|
20240822,104600,307440,8130,8130,8130,8130,0
|
|
20240822,104500,307440,8130,8130,8130,8130,0
|
|
20240822,104400,307440,8130,8130,8130,8130,0
|
|
20240822,104300,307440,8130,8130,8130,8130,0
|
|
20240822,104200,307440,8130,8130,8130,8130,0
|
|
20240822,104100,307440,8130,8130,8130,8130,0
|
|
20240822,104000,307440,8130,8130,8130,8130,0
|
|
20240822,103900,307440,8130,8130,8130,8130,0
|
|
20240822,103800,307440,8130,8130,8130,8130,0
|
|
20240822,103700,307440,8130,8130,8130,8130,0
|
|
20240822,103600,307440,8130,8130,8130,8130,0
|
|
20240822,103500,307440,8130,8130,8130,8130,0
|
|
20240822,103400,307440,8130,8130,8130,8130,0
|
|
20240822,103300,307440,8130,8130,8130,8130,0
|
|
20240822,103200,307440,8130,8130,8130,8130,0
|
|
20240822,103100,307440,8130,8120,8130,8120,2
|
|
20240822,103000,291190,8020,8020,8020,8020,0
|
|
20240822,102900,291190,8020,8020,8020,8020,0
|
|
20240822,102800,291190,8020,8020,8020,8020,1
|
|
20240822,102700,283170,8130,8130,8130,8130,0
|
|
20240822,102600,283170,8130,8130,8130,8130,0
|
|
20240822,102500,283170,8130,8130,8130,8130,0
|
|
20240822,102400,283170,8130,8130,8130,8130,0
|
|
20240822,102300,283170,8130,8130,8130,8130,0
|
|
20240822,102200,283170,8130,8130,8130,8130,0
|
|
20240822,102100,283170,8130,8130,8130,8130,0
|
|
20240822,102000,283170,8130,8130,8130,8130,0
|
|
20240822,101900,283170,8130,8130,8130,8130,0
|
|
20240822,101800,283170,8130,8130,8130,8130,0
|
|
20240822,101700,283170,8130,8130,8130,8130,0
|
|
20240822,101600,283170,8130,8130,8130,8130,0
|
|
20240822,101500,283170,8130,8130,8130,8130,0
|
|
20240822,101400,283170,8130,8130,8130,8130,0
|
|
20240822,101300,283170,8130,8130,8130,8130,0
|
|
20240822,101200,283170,8130,8130,8130,8130,0
|
|
20240822,101100,283170,8130,8130,8130,8130,0
|
|
20240822,101000,283170,8130,8130,8130,8130,0
|
|
20240822,100900,283170,8130,8130,8130,8130,0
|
|
20240822,100800,283170,8130,8130,8130,8130,0
|
|
20240822,100700,283170,8130,8130,8130,8130,0
|
|
20240822,100600,283170,8130,8130,8130,8130,0
|
|
20240822,100500,283170,8130,8130,8130,8130,0
|
|
20240822,100400,283170,8130,8130,8130,8130,0
|
|
20240822,100300,283170,8130,8130,8130,8130,0
|
|
20240822,100200,283170,8130,8130,8130,8130,0
|
|
20240822,100100,283170,8130,8130,8130,8130,0
|
|
20240822,100000,283170,8130,8130,8130,8130,0
|
|
20240822,095900,283170,8130,8130,8130,8130,0
|
|
20240822,095800,283170,8130,8130,8130,8130,0
|
|
20240822,095700,283170,8130,8130,8130,8130,4
|
|
20240822,095600,250650,8130,8130,8130,8130,0
|
|
20240822,095500,250650,8130,8130,8130,8130,0
|
|
20240822,095400,250650,8130,8130,8130,8130,0
|
|
20240822,095300,250650,8130,8130,8130,8130,0
|
|
20240822,095200,250650,8130,8130,8130,8130,0
|
|
20240822,095100,250650,8130,8130,8130,8130,0
|
|
20240822,095000,250650,8130,8130,8130,8130,0
|
|
20240822,094900,250650,8130,8130,8130,8130,0
|
|
20240822,094800,250650,8130,8130,8130,8130,0
|
|
20240822,094700,250650,8130,8130,8130,8130,0
|
|
20240822,094600,250650,8130,8130,8130,8130,0
|
|
20240822,094500,250650,8130,8130,8130,8130,2
|
|
20240822,094400,234390,8130,8130,8130,8130,1
|
|
20240822,094300,226260,8130,8130,8130,8130,0
|
|
20240822,094200,226260,8130,8130,8130,8130,0
|
|
20240822,094100,226260,8130,8130,8130,8130,0
|
|
20240822,094000,226260,8130,8130,8130,8130,0
|
|
20240822,093900,226260,8130,8130,8130,8130,0
|
|
20240822,093800,226260,8130,8130,8130,8130,0
|
|
20240822,093700,226260,8130,8130,8130,8130,0
|
|
20240822,093600,226260,8130,8130,8130,8130,0
|
|
20240822,093500,226260,8130,8130,8130,8130,0
|
|
20240822,093400,226260,8130,8130,8130,8130,0
|
|
20240822,093300,226260,8130,8130,8130,8130,0
|
|
20240822,093200,226260,8130,8130,8130,8130,0
|
|
20240822,093100,226260,8130,8130,8130,8130,0
|
|
20240822,093000,226260,8130,8130,8130,8130,0
|
|
20240822,092900,226260,8130,8130,8130,8130,0
|
|
20240822,092800,226260,8130,8130,8130,8130,0
|
|
20240822,092700,226260,8130,8130,8130,8130,0
|
|
20240822,092600,226260,8130,8130,8130,8130,0
|
|
20240822,092500,226260,8130,8130,8130,8130,0
|
|
20240822,092400,226260,8130,8130,8130,8130,0
|
|
20240822,092300,226260,8130,8130,8130,8130,0
|
|
20240822,092200,226260,8130,8130,8130,8130,0
|
|
20240822,092100,226260,8130,8130,8130,8130,0
|
|
20240822,092000,226260,8130,8130,8130,8130,0
|
|
20240822,091900,226260,8130,8130,8130,8130,0
|
|
20240822,091800,226260,8130,8130,8130,8130,0
|
|
20240822,091700,226260,8130,8130,8130,8130,0
|
|
20240822,091600,226260,8130,8120,8130,8120,4
|
|
20240822,091500,193750,8140,8140,8140,8140,0
|
|
20240822,091400,193750,8140,8140,8140,8140,0
|
|
20240822,091300,193750,8140,8140,8140,8140,0
|
|
20240822,091200,193750,8140,8140,8140,8140,0
|
|
20240822,091100,193750,8140,8140,8140,8140,0
|
|
20240822,091000,193750,8140,8140,8140,8140,0
|
|
20240822,090900,193750,8140,8140,8140,8140,0
|
|
20240822,090800,193750,8140,8140,8140,8140,0
|
|
20240822,090700,193750,8140,8070,8140,8070,24
|
|
20240822,090600,0,8120,8120,8120,8120,0
|
|
20240822,090500,0,8120,8120,8120,8120,0
|
|
20240822,090400,0,8120,8120,8120,8120,0
|
|
20240822,090300,0,8120,8120,8120,8120,0
|
|
20240822,090200,0,8120,8120,8120,8120,0
|
|
20240822,090100,0,8120,8120,8120,8120,0
|
|
20240822,090000,0,8120,8120,8120,8120,0
|