605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190200,110711900,7950,7950,7950,7950,376
|
|
20240808,190100,110711900,7950,7950,7950,7950,0
|
|
20240808,190000,110711900,7950,7950,7950,7950,0
|
|
20240808,185900,110711900,7950,7950,7950,7950,0
|
|
20240808,185800,110711900,7950,7950,7950,7950,0
|
|
20240808,185700,110711900,7950,7950,7950,7950,0
|
|
20240808,185600,110711900,7950,7950,7950,7950,0
|
|
20240808,185500,110711900,7950,7950,7950,7950,0
|
|
20240808,185400,110711900,7950,7950,7950,7950,0
|
|
20240808,185300,110711900,7950,7950,7950,7950,0
|
|
20240808,185200,110711900,7950,7950,7950,7950,0
|
|
20240808,185100,110711900,7950,7950,7950,7950,0
|
|
20240808,185000,110711900,7950,7950,7950,7950,0
|
|
20240808,184900,110711900,7950,7950,7950,7950,0
|
|
20240808,184800,110711900,7950,7950,7950,7950,0
|
|
20240808,184700,110711900,7950,7950,7950,7950,0
|
|
20240808,184600,110711900,7950,7950,7950,7950,0
|
|
20240808,184500,110711900,7950,7950,7950,7950,0
|
|
20240808,184400,110711900,7950,7950,7950,7950,0
|
|
20240808,184300,110711900,7950,7950,7950,7950,0
|
|
20240808,184200,110711900,7950,7950,7950,7950,0
|
|
20240808,184100,110711900,7950,7950,7950,7950,0
|
|
20240808,184000,110711900,7950,7950,7950,7950,0
|
|
20240808,183900,110711900,7950,7950,7950,7950,0
|
|
20240808,183800,110711900,7950,7950,7950,7950,0
|
|
20240808,183700,110711900,7950,7950,7950,7950,0
|
|
20240808,183600,110711900,7950,7950,7950,7950,0
|
|
20240808,183500,110711900,7950,7950,7950,7950,0
|
|
20240808,183400,110711900,7950,7950,7950,7950,0
|
|
20240808,183300,110711900,7950,7950,7950,7950,0
|
|
20240808,183200,110711900,7950,7950,7950,7950,376
|
|
20240808,183100,110711900,7950,7950,7950,7950,0
|
|
20240808,183000,110711900,7950,7950,7950,7950,0
|
|
20240808,182900,110711900,7950,7950,7950,7950,0
|
|
20240808,182800,110711900,7950,7950,7950,7950,0
|
|
20240808,182700,110711900,7950,7950,7950,7950,0
|
|
20240808,182600,110711900,7950,7950,7950,7950,0
|
|
20240808,182500,110711900,7950,7950,7950,7950,0
|
|
20240808,182400,110711900,7950,7950,7950,7950,0
|
|
20240808,182300,110711900,7950,7950,7950,7950,0
|
|
20240808,182200,110711900,7950,7950,7950,7950,0
|
|
20240808,182100,110711900,7950,7950,7950,7950,0
|
|
20240808,182000,110711900,7950,7950,7950,7950,0
|
|
20240808,181900,110711900,7950,7950,7950,7950,0
|
|
20240808,181800,110711900,7950,7950,7950,7950,0
|
|
20240808,181700,110711900,7950,7950,7950,7950,0
|
|
20240808,181600,110711900,7950,7950,7950,7950,0
|
|
20240808,181500,110711900,7950,7950,7950,7950,0
|
|
20240808,181400,110711900,7950,7950,7950,7950,0
|
|
20240808,181300,110711900,7950,7950,7950,7950,0
|
|
20240808,181200,110711900,7950,7950,7950,7950,0
|
|
20240808,181100,110711900,7950,7950,7950,7950,0
|
|
20240808,181000,110711900,7950,7950,7950,7950,0
|
|
20240808,180900,110711900,7950,7950,7950,7950,0
|
|
20240808,180800,110711900,7950,7950,7950,7950,0
|
|
20240808,180700,110711900,7950,7950,7950,7950,0
|
|
20240808,180600,110711900,7950,7950,7950,7950,0
|
|
20240808,180500,110711900,7950,7950,7950,7950,0
|
|
20240808,180400,110711900,7950,7950,7950,7950,0
|
|
20240808,180300,110711900,7950,7950,7950,7950,0
|
|
20240808,180200,110711900,7950,7950,7950,7950,376
|
|
20240808,180100,110711900,7950,7950,7950,7950,0
|
|
20240808,180000,110711900,7950,7950,7950,7950,0
|
|
20240808,175900,110711900,7950,7950,7950,7950,0
|
|
20240808,175800,110711900,7950,7950,7950,7950,0
|
|
20240808,175700,110711900,7950,7950,7950,7950,0
|
|
20240808,175600,110711900,7950,7950,7950,7950,0
|
|
20240808,175500,110711900,7950,7950,7950,7950,0
|
|
20240808,175400,110711900,7950,7950,7950,7950,0
|
|
20240808,175300,110711900,7950,7950,7950,7950,0
|
|
20240808,175200,110711900,7950,7950,7950,7950,0
|
|
20240808,175100,110711900,7950,7950,7950,7950,0
|
|
20240808,175000,110711900,7950,7950,7950,7950,0
|
|
20240808,174900,110711900,7950,7950,7950,7950,0
|
|
20240808,174800,110711900,7950,7950,7950,7950,0
|
|
20240808,174700,110711900,7950,7950,7950,7950,0
|
|
20240808,174600,110711900,7950,7950,7950,7950,0
|
|
20240808,174500,110711900,7950,7950,7950,7950,0
|
|
20240808,174400,110711900,7950,7950,7950,7950,0
|
|
20240808,174300,110711900,7950,7950,7950,7950,0
|
|
20240808,174200,110711900,7950,7950,7950,7950,0
|
|
20240808,174100,110711900,7950,7950,7950,7950,0
|
|
20240808,174000,110711900,7950,7950,7950,7950,0
|
|
20240808,173900,110711900,7950,7950,7950,7950,0
|
|
20240808,173800,110711900,7950,7950,7950,7950,0
|
|
20240808,173700,110711900,7950,7950,7950,7950,0
|
|
20240808,173600,110711900,7950,7950,7950,7950,0
|
|
20240808,173500,110711900,7950,7950,7950,7950,0
|
|
20240808,173400,110711900,7950,7950,7950,7950,0
|
|
20240808,173300,110711900,7950,7950,7950,7950,0
|
|
20240808,173200,110711900,7950,7950,7950,7950,376
|
|
20240808,173100,110711900,7950,7950,7950,7950,0
|
|
20240808,173000,110711900,7950,7950,7950,7950,0
|
|
20240808,172900,110711900,7950,7950,7950,7950,0
|
|
20240808,172800,110711900,7950,7950,7950,7950,0
|
|
20240808,172700,110711900,7950,7950,7950,7950,0
|
|
20240808,172600,110711900,7950,7950,7950,7950,0
|
|
20240808,172500,110711900,7950,7950,7950,7950,0
|
|
20240808,172400,110711900,7950,7950,7950,7950,0
|
|
20240808,172300,110711900,7950,7950,7950,7950,0
|
|
20240808,172200,110711900,7950,7950,7950,7950,0
|
|
20240808,172100,110711900,7950,7950,7950,7950,0
|
|
20240808,172000,110711900,7950,7950,7950,7950,0
|
|
20240808,171900,110711900,7950,7950,7950,7950,0
|
|
20240808,171800,110711900,7950,7950,7950,7950,0
|
|
20240808,171700,110711900,7950,7950,7950,7950,0
|
|
20240808,171600,110711900,7950,7950,7950,7950,0
|
|
20240808,171500,110711900,7950,7950,7950,7950,0
|
|
20240808,171400,110711900,7950,7950,7950,7950,0
|
|
20240808,171300,110711900,7950,7950,7950,7950,0
|
|
20240808,171200,110711900,7950,7950,7950,7950,0
|
|
20240808,171100,110711900,7950,7950,7950,7950,0
|
|
20240808,171000,110711900,7950,7950,7950,7950,0
|
|
20240808,170900,110711900,7950,7950,7950,7950,0
|
|
20240808,170800,110711900,7950,7950,7950,7950,0
|
|
20240808,170700,110711900,7950,7950,7950,7950,0
|
|
20240808,170600,110711900,7950,7950,7950,7950,0
|
|
20240808,170500,110711900,7950,7950,7950,7950,0
|
|
20240808,170400,110711900,7950,7950,7950,7950,0
|
|
20240808,170300,110711900,7950,7950,7950,7950,0
|
|
20240808,170200,110711900,7950,7950,7950,7950,376
|
|
20240808,170100,110711900,7950,7950,7950,7950,0
|
|
20240808,170000,110711900,7950,7950,7950,7950,0
|
|
20240808,165900,110711900,7950,7950,7950,7950,0
|
|
20240808,165800,110711900,7950,7950,7950,7950,0
|
|
20240808,165700,110711900,7950,7950,7950,7950,0
|
|
20240808,165600,110711900,7950,7950,7950,7950,0
|
|
20240808,165500,110711900,7950,7950,7950,7950,0
|
|
20240808,165400,110711900,7950,7950,7950,7950,0
|
|
20240808,165300,110711900,7950,7950,7950,7950,0
|
|
20240808,165200,110711900,7950,7950,7950,7950,0
|
|
20240808,165100,110711900,7950,7950,7950,7950,0
|
|
20240808,165000,110711900,7950,7950,7950,7950,0
|
|
20240808,164900,110711900,7950,7950,7950,7950,0
|
|
20240808,164800,110711900,7950,7950,7950,7950,0
|
|
20240808,164700,110711900,7950,7950,7950,7950,0
|
|
20240808,164600,110711900,7950,7950,7950,7950,0
|
|
20240808,164500,110711900,7950,7950,7950,7950,0
|
|
20240808,164400,110711900,7950,7950,7950,7950,0
|
|
20240808,164300,110711900,7950,7950,7950,7950,0
|
|
20240808,164200,110711900,7950,7950,7950,7950,0
|
|
20240808,164100,110711900,7950,7950,7950,7950,0
|
|
20240808,164000,110711900,7950,7950,7950,7950,0
|
|
20240808,163900,110711900,7950,7950,7950,7950,0
|
|
20240808,163800,110711900,7950,7950,7950,7950,0
|
|
20240808,163700,110711900,7950,7950,7950,7950,0
|
|
20240808,163600,110711900,7950,7950,7950,7950,0
|
|
20240808,163500,110711900,7950,7950,7950,7950,0
|
|
20240808,163400,110711900,7950,7950,7950,7950,0
|
|
20240808,163300,110711900,7950,7950,7950,7950,0
|
|
20240808,163200,110711900,7950,7950,7950,7950,376
|
|
20240808,163100,110711900,7950,7950,7950,7950,0
|
|
20240808,163000,110711900,7950,7950,7950,7950,0
|
|
20240808,162900,110711900,7950,7950,7950,7950,0
|
|
20240808,162800,110711900,7950,7950,7950,7950,0
|
|
20240808,162700,110711900,7950,7950,7950,7950,0
|
|
20240808,162600,110711900,7950,7950,7950,7950,0
|
|
20240808,162500,110711900,7950,7950,7950,7950,0
|
|
20240808,162400,110711900,7950,7950,7950,7950,0
|
|
20240808,162300,110711900,7950,7950,7950,7950,0
|
|
20240808,162200,110711900,7950,7950,7950,7950,0
|
|
20240808,162100,110711900,7950,7950,7950,7950,0
|
|
20240808,162000,110711900,7950,7950,7950,7950,0
|
|
20240808,161900,110711900,7950,7950,7950,7950,0
|
|
20240808,161800,110711900,7950,7950,7950,7950,0
|
|
20240808,161700,110711900,7950,7950,7950,7950,0
|
|
20240808,161600,110711900,7950,7950,7950,7950,0
|
|
20240808,161500,110711900,7950,7950,7950,7950,0
|
|
20240808,161400,110711900,7950,7950,7950,7950,0
|
|
20240808,161300,110711900,7950,7950,7950,7950,0
|
|
20240808,161200,110711900,7950,7950,7950,7950,0
|
|
20240808,161100,110711900,7950,7950,7950,7950,0
|
|
20240808,161000,110711900,7950,7950,7950,7950,0
|
|
20240808,160900,110711900,7950,7950,7950,7950,0
|
|
20240808,160800,110711900,7950,7950,7950,7950,0
|
|
20240808,160700,110711900,7950,7950,7950,7950,0
|
|
20240808,160600,110711900,7950,7950,7950,7950,0
|
|
20240808,160500,110711900,7950,7950,7950,7950,0
|
|
20240808,160400,110711900,7950,7950,7950,7950,0
|
|
20240808,160300,110711900,7950,7950,7950,7950,0
|
|
20240808,160200,110711900,7950,7950,7950,7950,376
|
|
20240808,160100,110711900,7950,7950,7950,7950,0
|
|
20240808,160000,110711900,7950,7950,7950,7950,0
|
|
20240808,155900,110711900,7950,7950,7950,7950,0
|
|
20240808,155800,110711900,7950,7950,7950,7950,0
|
|
20240808,155700,110711900,7950,7950,7950,7950,0
|
|
20240808,155600,110711900,7950,7950,7950,7950,0
|
|
20240808,155500,110711900,7950,7950,7950,7950,0
|
|
20240808,155400,110711900,7950,7950,7950,7950,0
|
|
20240808,155300,110711900,7950,7950,7950,7950,0
|
|
20240808,155200,110711900,7950,7950,7950,7950,0
|
|
20240808,155100,110711900,7950,7950,7950,7950,0
|
|
20240808,155000,110711900,7950,7950,7950,7950,0
|
|
20240808,154900,110711900,7950,7950,7950,7950,0
|
|
20240808,154800,110711900,7950,7950,7950,7950,0
|
|
20240808,154700,110711900,7950,7950,7950,7950,0
|
|
20240808,154600,110711900,7950,7950,7950,7950,0
|
|
20240808,154500,110711900,7950,7950,7950,7950,0
|
|
20240808,154400,110711900,7950,7950,7950,7950,0
|
|
20240808,154300,110711900,7950,7950,7950,7950,0
|
|
20240808,154200,110711900,7950,7950,7950,7950,0
|
|
20240808,154100,110711900,7950,7950,7950,7950,0
|
|
20240808,154000,110711900,7950,7950,7950,7950,0
|
|
20240808,153900,110711900,7950,7950,7950,7950,0
|
|
20240808,153800,110711900,7950,7950,7950,7950,0
|
|
20240808,153700,110711900,7950,7950,7950,7950,0
|
|
20240808,153600,110711900,7950,7950,7950,7950,0
|
|
20240808,153500,110711900,7950,7950,7950,7950,0
|
|
20240808,153400,110711900,7950,7950,7950,7950,0
|
|
20240808,153300,110711900,7950,7950,7950,7950,0
|
|
20240808,153200,110711900,7950,7950,7950,7950,376
|
|
20240808,153100,110711900,7950,7950,7950,7950,0
|
|
20240808,153000,110711900,7950,7950,7950,7950,376
|
|
20240808,152900,107722700,7950,7950,7950,7950,0
|
|
20240808,152800,107722700,7950,7950,7950,7950,0
|
|
20240808,152700,107722700,7950,7950,7950,7950,0
|
|
20240808,152600,107722700,7950,7950,7950,7950,0
|
|
20240808,152500,107722700,7950,7950,7950,7950,0
|
|
20240808,152400,107722700,7950,7950,7950,7950,0
|
|
20240808,152300,107722700,7950,7950,7950,7950,0
|
|
20240808,152200,107722700,7950,7950,7950,7950,0
|
|
20240808,152100,107722700,7950,7950,7950,7950,0
|
|
20240808,152000,107722700,7950,7950,7950,7950,0
|
|
20240808,151900,107722700,7950,7950,7950,7950,1
|
|
20240808,151800,107714750,7880,7880,7880,7880,0
|
|
20240808,151700,107714750,7880,7940,7940,7880,51
|
|
20240808,151600,107310830,7940,7940,7940,7940,0
|
|
20240808,151500,107310830,7940,7940,7940,7940,0
|
|
20240808,151400,107310830,7940,7940,7940,7940,5
|
|
20240808,151300,107271130,7940,7940,7940,7940,11
|
|
20240808,151200,107183790,7940,7930,7940,7930,7
|
|
20240808,151100,107128220,7940,7940,7940,7940,0
|
|
20240808,151000,107128220,7940,7940,7940,7940,0
|
|
20240808,150900,107128220,7940,7940,7940,7940,5
|
|
20240808,150800,107088520,7850,7850,7850,7850,0
|
|
20240808,150700,107088520,7850,7910,7910,7850,2085
|
|
20240808,150600,90706220,7910,7910,7910,7910,1
|
|
20240808,150500,90698310,7940,7940,7940,7940,12
|
|
20240808,150400,90603030,7890,7890,7890,7890,0
|
|
20240808,150300,90603030,7890,7890,7890,7890,0
|
|
20240808,150200,90603030,7890,7890,7890,7890,0
|
|
20240808,150100,90603030,7890,7890,7890,7890,0
|
|
20240808,150000,90603030,7890,7890,7890,7890,0
|
|
20240808,145900,90603030,7890,7890,7890,7890,1
|
|
20240808,145800,90595140,7940,7940,7940,7940,27
|
|
20240808,145700,90380760,7940,7930,7940,7930,13
|
|
20240808,145600,90277660,7940,7940,7940,7940,0
|
|
20240808,145500,90277660,7940,7940,7940,7940,0
|
|
20240808,145400,90277660,7940,7940,7940,7940,6
|
|
20240808,145300,90230020,7890,7890,7890,7890,0
|
|
20240808,145200,90230020,7890,7890,7890,7890,0
|
|
20240808,145100,90230020,7890,7890,7890,7890,0
|
|
20240808,145000,90230020,7890,7890,7890,7890,0
|
|
20240808,144900,90230020,7890,7890,7890,7890,17
|
|
20240808,144800,90095890,7920,7920,7920,7920,0
|
|
20240808,144700,90095890,7920,7920,7920,7920,118
|
|
20240808,144600,89161330,7890,7890,7890,7890,300
|
|
20240808,144500,86794330,7890,7890,7890,7890,1
|
|
20240808,144400,86786440,7890,7920,7920,7890,97
|
|
20240808,144300,86018590,7920,7920,7920,7920,0
|
|
20240808,144200,86018590,7920,7920,7920,7920,0
|
|
20240808,144100,86018590,7920,7920,7920,7920,25
|
|
20240808,144000,85820590,7940,7940,7940,7940,0
|
|
20240808,143900,85820590,7940,7940,7940,7940,19
|
|
20240808,143800,85669730,7950,7950,7950,7950,1
|
|
20240808,143700,85661780,7950,7950,7950,7950,2
|
|
20240808,143600,85645880,7950,7950,7950,7950,0
|
|
20240808,143500,85645880,7950,7950,7950,7950,0
|
|
20240808,143400,85645880,7950,7950,7950,7950,0
|
|
20240808,143300,85645880,7950,7950,7950,7950,0
|
|
20240808,143200,85645880,7950,7950,7950,7950,1
|
|
20240808,143100,85637930,7950,7950,7950,7950,0
|
|
20240808,143000,85637930,7950,7950,7950,7950,17
|
|
20240808,142900,85502780,7950,7950,7950,7950,52
|
|
20240808,142800,85089380,7950,7950,7950,7950,0
|
|
20240808,142700,85089380,7950,7950,7950,7950,0
|
|
20240808,142600,85089380,7950,7950,7950,7950,0
|
|
20240808,142500,85089380,7950,7950,7950,7950,0
|
|
20240808,142400,85089380,7950,7950,7950,7950,0
|
|
20240808,142300,85089380,7950,7950,7950,7950,10
|
|
20240808,142200,85009880,7950,7950,7950,7950,1
|
|
20240808,142100,85001930,7950,7950,7950,7950,0
|
|
20240808,142000,85001930,7950,7950,7950,7950,0
|
|
20240808,141900,85001930,7950,7950,7950,7950,1
|
|
20240808,141800,84993980,7890,7890,7890,7890,1
|
|
20240808,141700,84986090,7950,7950,7950,7950,0
|
|
20240808,141600,84986090,7950,7950,7950,7950,1
|
|
20240808,141500,84978140,7890,7910,7910,7880,274
|
|
20240808,141400,82816840,7870,7910,7910,7870,879
|
|
20240808,141300,75884970,7960,7960,7960,7960,0
|
|
20240808,141200,75884970,7960,7960,7960,7960,0
|
|
20240808,141100,75884970,7960,7960,7960,7960,1
|
|
20240808,141000,75877010,7910,7970,7970,7910,11
|
|
20240808,140900,75789940,7970,7970,7970,7970,0
|
|
20240808,140800,75789940,7970,7970,7970,7970,0
|
|
20240808,140700,75789940,7970,7970,7970,7910,152
|
|
20240808,140600,74584290,7940,7940,7940,7940,0
|
|
20240808,140500,74584290,7940,7940,7940,7940,1
|
|
20240808,140400,74576350,7970,7970,7970,7970,0
|
|
20240808,140300,74576350,7970,7970,7970,7970,1
|
|
20240808,140200,74568380,7940,7940,7940,7940,355
|
|
20240808,140100,71749680,7960,7960,7960,7960,27
|
|
20240808,140000,71534760,7970,7970,7970,7970,12
|
|
20240808,135900,71439120,7960,7960,7960,7960,0
|
|
20240808,135800,71439120,7960,7960,7960,7960,0
|
|
20240808,135700,71439120,7960,7960,7960,7960,0
|
|
20240808,135600,71439120,7960,7960,7960,7960,0
|
|
20240808,135500,71439120,7960,7960,7960,7960,0
|
|
20240808,135400,71439120,7960,7960,7960,7960,0
|
|
20240808,135300,71439120,7960,7960,7960,7960,0
|
|
20240808,135200,71439120,7960,7960,7960,7960,0
|
|
20240808,135100,71439120,7960,7960,7960,7960,223
|
|
20240808,135000,69664040,7960,7950,7960,7950,27
|
|
20240808,134900,69449140,7960,7950,7960,7940,792
|
|
20240808,134800,63144990,7950,7950,7950,7950,0
|
|
20240808,134700,63144990,7950,7950,7950,7950,0
|
|
20240808,134600,63144990,7950,7950,7950,7950,1
|
|
20240808,134500,63137040,7950,7950,7950,7950,0
|
|
20240808,134400,63137040,7950,7950,7950,7950,0
|
|
20240808,134300,63137040,7950,7950,7950,7950,0
|
|
20240808,134200,63137040,7950,7950,7950,7950,0
|
|
20240808,134100,63137040,7950,7950,7950,7950,0
|
|
20240808,134000,63137040,7950,7950,7950,7950,0
|
|
20240808,133900,63137040,7950,7950,7950,7950,386
|
|
20240808,133800,60068340,7950,7950,7950,7950,468
|
|
20240808,133700,56347740,7960,7960,7960,7960,33
|
|
20240808,133600,56085060,7960,7960,7960,7960,0
|
|
20240808,133500,56085060,7960,7960,7960,7960,0
|
|
20240808,133400,56085060,7960,7960,7960,7960,0
|
|
20240808,133300,56085060,7960,7960,7960,7960,0
|
|
20240808,133200,56085060,7960,7960,7960,7960,0
|
|
20240808,133100,56085060,7960,7960,7960,7960,0
|
|
20240808,133000,56085060,7960,7960,7960,7960,0
|
|
20240808,132900,56085060,7960,7960,7960,7960,0
|
|
20240808,132800,56085060,7960,7960,7960,7960,0
|
|
20240808,132700,56085060,7960,7960,7960,7960,0
|
|
20240808,132600,56085060,7960,7960,7960,7960,0
|
|
20240808,132500,56085060,7960,7960,7960,7960,0
|
|
20240808,132400,56085060,7960,7960,7960,7960,1
|
|
20240808,132300,56077100,7950,7950,7950,7950,0
|
|
20240808,132200,56077100,7950,7950,7950,7950,0
|
|
20240808,132100,56077100,7950,7950,7950,7950,0
|
|
20240808,132000,56077100,7950,7950,7950,7950,0
|
|
20240808,131900,56077100,7950,7950,7950,7950,0
|
|
20240808,131800,56077100,7950,7950,7950,7950,0
|
|
20240808,131700,56077100,7950,7950,7950,7950,0
|
|
20240808,131600,56077100,7950,7950,7950,7950,0
|
|
20240808,131500,56077100,7950,7950,7950,7950,0
|
|
20240808,131400,56077100,7950,7950,7950,7950,0
|
|
20240808,131300,56077100,7950,7950,7950,7950,0
|
|
20240808,131200,56077100,7950,7950,7950,7950,0
|
|
20240808,131100,56077100,7950,7950,7950,7950,0
|
|
20240808,131000,56077100,7950,7950,7950,7950,1
|
|
20240808,130900,56069150,7970,7970,7970,7970,0
|
|
20240808,130800,56069150,7970,7970,7970,7970,0
|
|
20240808,130700,56069150,7970,7970,7970,7970,5
|
|
20240808,130600,56029300,7950,7950,7950,7950,0
|
|
20240808,130500,56029300,7950,7950,7950,7950,0
|
|
20240808,130400,56029300,7950,7950,7950,7950,0
|
|
20240808,130300,56029300,7950,7950,7950,7950,0
|
|
20240808,130200,56029300,7950,7950,7950,7950,0
|
|
20240808,130100,56029300,7950,7950,7950,7950,0
|
|
20240808,130000,56029300,7950,7950,7950,7950,1
|
|
20240808,125900,56021350,7940,7940,7940,7940,0
|
|
20240808,125800,56021350,7940,7940,7940,7940,0
|
|
20240808,125700,56021350,7940,7940,7940,7940,1
|
|
20240808,125600,56013410,7980,7980,7980,7980,0
|
|
20240808,125500,56013410,7980,7980,7980,7980,0
|
|
20240808,125400,56013410,7980,7980,7980,7980,0
|
|
20240808,125300,56013410,7980,7980,7980,7980,0
|
|
20240808,125200,56013410,7980,7980,7980,7980,0
|
|
20240808,125100,56013410,7980,7980,7980,7980,0
|
|
20240808,125000,56013410,7980,7980,7980,7980,0
|
|
20240808,124900,56013410,7980,7980,7980,7980,0
|
|
20240808,124800,56013410,7980,7980,7980,7980,0
|
|
20240808,124700,56013410,7980,7980,7980,7980,0
|
|
20240808,124600,56013410,7980,7980,7980,7980,0
|
|
20240808,124500,56013410,7980,7980,7980,7980,0
|
|
20240808,124400,56013410,7980,7970,7980,7970,4
|
|
20240808,124300,55981520,7950,7950,7950,7950,1
|
|
20240808,124200,55973570,7980,7980,7980,7980,1
|
|
20240808,124100,55965590,7910,7980,7980,7910,691
|
|
20240808,124000,50480920,7950,7950,7950,7950,9
|
|
20240808,123900,50409370,7980,7980,7980,7980,0
|
|
20240808,123800,50409370,7980,7980,7980,7980,0
|
|
20240808,123700,50409370,7980,7980,7980,7980,1
|
|
20240808,123600,50401390,7950,7950,7950,7950,0
|
|
20240808,123500,50401390,7950,7950,7950,7950,0
|
|
20240808,123400,50401390,7950,7950,7950,7950,0
|
|
20240808,123300,50401390,7950,7950,7950,7950,0
|
|
20240808,123200,50401390,7950,7950,7950,7950,0
|
|
20240808,123100,50401390,7950,7950,7950,7950,0
|
|
20240808,123000,50401390,7950,7950,7950,7950,1
|
|
20240808,122900,50393440,7940,7940,7940,7940,0
|
|
20240808,122800,50393440,7940,7940,7940,7940,0
|
|
20240808,122700,50393440,7940,7940,7940,7940,0
|
|
20240808,122600,50393440,7940,7950,7950,7940,610
|
|
20240808,122500,45548040,7940,7940,7940,7940,0
|
|
20240808,122400,45548040,7940,7940,7940,7940,0
|
|
20240808,122300,45548040,7940,7940,7940,7940,787
|
|
20240808,122200,39299260,7980,8000,8000,7980,16
|
|
20240808,122100,39171440,7980,7980,7980,7980,0
|
|
20240808,122000,39171440,7980,7980,7980,7980,0
|
|
20240808,121900,39171440,7980,7990,7990,7980,3
|
|
20240808,121800,39147490,7990,7990,7990,7990,0
|
|
20240808,121700,39147490,7990,7990,7990,7990,1
|
|
20240808,121600,39139500,7940,8000,8000,7940,3
|
|
20240808,121500,39115560,7990,7990,7990,7990,0
|
|
20240808,121400,39115560,7990,7990,7990,7990,23
|
|
20240808,121300,38931790,7940,7940,7940,7940,0
|
|
20240808,121200,38931790,7940,7940,7940,7940,0
|
|
20240808,121100,38931790,7940,7940,7940,7940,0
|
|
20240808,121000,38931790,7940,7940,7940,7940,0
|
|
20240808,120900,38931790,7940,7940,7940,7940,0
|
|
20240808,120800,38931790,7940,7940,7940,7940,0
|
|
20240808,120700,38931790,7940,7940,7940,7940,0
|
|
20240808,120600,38931790,7940,7940,7940,7940,0
|
|
20240808,120500,38931790,7940,7940,7940,7940,0
|
|
20240808,120400,38931790,7940,7940,7940,7940,0
|
|
20240808,120300,38931790,7940,7940,7940,7940,1
|
|
20240808,120200,38923850,8000,8000,8000,8000,0
|
|
20240808,120100,38923850,8000,8000,8000,8000,0
|
|
20240808,120000,38923850,8000,8000,8000,8000,1
|
|
20240808,115900,38915850,7930,7930,7930,7930,0
|
|
20240808,115800,38915850,7930,7960,7960,7930,1724
|
|
20240808,115700,25225790,7950,7950,7950,7950,0
|
|
20240808,115600,25225790,7950,7950,7950,7950,0
|
|
20240808,115500,25225790,7950,7950,7950,7950,0
|
|
20240808,115400,25225790,7950,7950,7950,7950,0
|
|
20240808,115300,25225790,7950,7950,7950,7950,0
|
|
20240808,115200,25225790,7950,7950,7950,7950,0
|
|
20240808,115100,25225790,7950,7950,7950,7950,0
|
|
20240808,115000,25225790,7950,7950,7950,7950,0
|
|
20240808,114900,25225790,7950,8000,8000,7950,2
|
|
20240808,114800,25209840,7950,7950,7950,7950,0
|
|
20240808,114700,25209840,7950,7950,7950,7950,0
|
|
20240808,114600,25209840,7950,7950,7950,7950,1
|
|
20240808,114500,25201890,8000,8000,8000,8000,0
|
|
20240808,114400,25201890,8000,8000,8000,8000,1
|
|
20240808,114300,25193890,7950,7950,7950,7950,0
|
|
20240808,114200,25193890,7950,7950,7950,7950,0
|
|
20240808,114100,25193890,7950,7950,7950,7950,0
|
|
20240808,114000,25193890,7950,7950,7950,7950,0
|
|
20240808,113900,25193890,7950,7950,7950,7950,7
|
|
20240808,113800,25138240,7950,7950,7950,7950,0
|
|
20240808,113700,25138240,7950,7950,7950,7950,0
|
|
20240808,113600,25138240,7950,7950,7950,7950,0
|
|
20240808,113500,25138240,7950,7950,7950,7950,1
|
|
20240808,113400,25130290,8000,8000,8000,8000,0
|
|
20240808,113300,25130290,8000,8000,8000,8000,0
|
|
20240808,113200,25130290,8000,8000,8000,8000,0
|
|
20240808,113100,25130290,8000,8000,8000,8000,0
|
|
20240808,113000,25130290,8000,8000,8000,8000,0
|
|
20240808,112900,25130290,8000,8000,8000,8000,0
|
|
20240808,112800,25130290,8000,8000,8000,8000,0
|
|
20240808,112700,25130290,8000,7990,8000,7990,250
|
|
20240808,112600,23130820,7990,7990,7990,7990,0
|
|
20240808,112500,23130820,7990,7990,7990,7990,0
|
|
20240808,112400,23130820,7990,7990,7990,7990,1
|
|
20240808,112300,23122830,7950,7950,7950,7950,0
|
|
20240808,112200,23122830,7950,7950,7950,7950,1
|
|
20240808,112100,23114880,7940,7940,7940,7940,0
|
|
20240808,112000,23114880,7940,7940,7940,7940,0
|
|
20240808,111900,23114880,7940,7940,7940,7940,0
|
|
20240808,111800,23114880,7940,7940,7940,7940,0
|
|
20240808,111700,23114880,7940,7940,7940,7940,0
|
|
20240808,111600,23114880,7940,7940,7940,7940,0
|
|
20240808,111500,23114880,7940,7940,7940,7940,0
|
|
20240808,111400,23114880,7940,7940,7940,7940,0
|
|
20240808,111300,23114880,7940,7940,7940,7940,0
|
|
20240808,111200,23114880,7940,7940,7940,7940,0
|
|
20240808,111100,23114880,7940,7940,7940,7940,0
|
|
20240808,111000,23114880,7940,7940,7940,7940,0
|
|
20240808,110900,23114880,7940,7940,7940,7940,0
|
|
20240808,110800,23114880,7940,7940,7940,7940,1
|
|
20240808,110700,23106940,7990,7990,7990,7990,63
|
|
20240808,110600,22603570,7990,7990,7990,7990,0
|
|
20240808,110500,22603570,7990,7990,7990,7990,0
|
|
20240808,110400,22603570,7990,7990,7990,7990,3
|
|
20240808,110300,22579600,7990,7990,7990,7990,0
|
|
20240808,110200,22579600,7990,7990,7990,7990,0
|
|
20240808,110100,22579600,7990,7990,7990,7990,0
|
|
20240808,110000,22579600,7990,7990,7990,7990,0
|
|
20240808,105900,22579600,7990,7990,7990,7990,0
|
|
20240808,105800,22579600,7990,7990,7990,7990,0
|
|
20240808,105700,22579600,7990,7970,7990,7970,100
|
|
20240808,105600,21780640,7940,7940,7940,7940,0
|
|
20240808,105500,21780640,7940,7940,7940,7940,1
|
|
20240808,105400,21772700,7980,7980,7980,7980,0
|
|
20240808,105300,21772700,7980,7980,7980,7980,0
|
|
20240808,105200,21772700,7980,7980,7980,7980,0
|
|
20240808,105100,21772700,7980,7980,7980,7980,0
|
|
20240808,105000,21772700,7980,7980,7980,7980,0
|
|
20240808,104900,21772700,7980,7980,7980,7980,0
|
|
20240808,104800,21772700,7980,7980,7980,7980,0
|
|
20240808,104700,21772700,7980,7980,7980,7980,0
|
|
20240808,104600,21772700,7980,7980,7980,7980,13
|
|
20240808,104500,21668960,7980,7980,7980,7980,0
|
|
20240808,104400,21668960,7980,7980,7980,7980,13
|
|
20240808,104300,21565220,7980,7990,7990,7980,122
|
|
20240808,104200,20590660,7980,7980,7980,7980,0
|
|
20240808,104100,20590660,7980,7980,7980,7980,1
|
|
20240808,104000,20582680,7990,7990,7990,7990,0
|
|
20240808,103900,20582680,7990,7990,7990,7990,0
|
|
20240808,103800,20582680,7990,7990,7990,7990,0
|
|
20240808,103700,20582680,7990,7990,7990,7990,0
|
|
20240808,103600,20582680,7990,7990,7990,7990,0
|
|
20240808,103500,20582680,7990,7990,7990,7990,0
|
|
20240808,103400,20582680,7990,7990,7990,7990,0
|
|
20240808,103300,20582680,7990,7990,7990,7990,0
|
|
20240808,103200,20582680,7990,7990,7990,7990,0
|
|
20240808,103100,20582680,7990,7990,7990,7990,1
|
|
20240808,103000,20574690,7990,7990,7990,7990,0
|
|
20240808,102900,20574690,7990,7990,7990,7990,3
|
|
20240808,102800,20550720,7990,7930,7990,7930,3
|
|
20240808,102700,20526810,7930,7930,7930,7930,0
|
|
20240808,102600,20526810,7930,7930,7930,7930,0
|
|
20240808,102500,20526810,7930,7930,7930,7930,0
|
|
20240808,102400,20526810,7930,7930,7930,7930,0
|
|
20240808,102300,20526810,7930,7930,7930,7930,0
|
|
20240808,102200,20526810,7930,7930,7930,7930,0
|
|
20240808,102100,20526810,7930,7930,7930,7930,0
|
|
20240808,102000,20526810,7930,7930,7930,7930,0
|
|
20240808,101900,20526810,7930,7930,7930,7930,0
|
|
20240808,101800,20526810,7930,7930,7930,7930,0
|
|
20240808,101700,20526810,7930,7930,7930,7930,0
|
|
20240808,101600,20526810,7930,7930,7930,7930,0
|
|
20240808,101500,20526810,7930,7930,7930,7930,0
|
|
20240808,101400,20526810,7930,7930,7930,7930,1
|
|
20240808,101300,20518880,7930,7930,7930,7930,0
|
|
20240808,101200,20518880,7930,7930,7930,7930,0
|
|
20240808,101100,20518880,7930,7930,7930,7930,0
|
|
20240808,101000,20518880,7930,7930,7930,7930,0
|
|
20240808,100900,20518880,7930,7930,7930,7930,0
|
|
20240808,100800,20518880,7930,7930,7930,7930,0
|
|
20240808,100700,20518880,7930,7930,7930,7930,0
|
|
20240808,100600,20518880,7930,7930,7930,7930,0
|
|
20240808,100500,20518880,7930,7930,7930,7930,0
|
|
20240808,100400,20518880,7930,7930,7930,7930,0
|
|
20240808,100300,20518880,7930,7930,7930,7930,0
|
|
20240808,100200,20518880,7930,7930,7930,7930,0
|
|
20240808,100100,20518880,7930,7930,7930,7930,2
|
|
20240808,100000,20503020,7930,7930,7930,7930,0
|
|
20240808,095900,20503020,7930,7930,7930,7930,0
|
|
20240808,095800,20503020,7930,7930,7930,7930,1
|
|
20240808,095700,20495090,7990,7990,7990,7990,0
|
|
20240808,095600,20495090,7990,7990,7990,7990,0
|
|
20240808,095500,20495090,7990,7990,7990,7990,0
|
|
20240808,095400,20495090,7990,7990,7990,7990,0
|
|
20240808,095300,20495090,7990,7940,7990,7940,100
|
|
20240808,095200,19696190,7940,7940,7940,7940,0
|
|
20240808,095100,19696190,7940,7940,7940,7940,0
|
|
20240808,095000,19696190,7940,7940,7940,7940,0
|
|
20240808,094900,19696190,7940,7940,7940,7940,0
|
|
20240808,094800,19696190,7940,7940,7940,7940,0
|
|
20240808,094700,19696190,7940,7940,7940,7940,0
|
|
20240808,094600,19696190,7940,7940,7940,7940,1
|
|
20240808,094500,19688250,7940,7940,7940,7940,1
|
|
20240808,094400,19680310,7930,7930,7930,7930,0
|
|
20240808,094300,19680310,7930,7930,7930,7930,0
|
|
20240808,094200,19680310,7930,7940,7940,7930,13
|
|
20240808,094100,19577130,7980,7980,7980,7980,0
|
|
20240808,094000,19577130,7980,7980,7980,7980,0
|
|
20240808,093900,19577130,7980,7990,7990,7980,13
|
|
20240808,093800,19473290,7990,7990,7990,7990,7
|
|
20240808,093700,19417360,7990,7990,7990,7990,1
|
|
20240808,093600,19409370,7940,7940,7940,7940,0
|
|
20240808,093500,19409370,7940,7940,7940,7940,266
|
|
20240808,093400,17297330,7990,7990,7990,7990,0
|
|
20240808,093300,17297330,7990,7990,7990,7990,0
|
|
20240808,093200,17297330,7990,7990,7990,7990,0
|
|
20240808,093100,17297330,7990,7990,7990,7990,2
|
|
20240808,093000,17281350,7930,7930,7930,7930,0
|
|
20240808,092900,17281350,7930,7930,7930,7930,1
|
|
20240808,092800,17273420,7940,7940,7940,7940,4
|
|
20240808,092700,17241660,7940,7940,7940,7940,6
|
|
20240808,092600,17194020,7940,7940,7940,7940,0
|
|
20240808,092500,17194020,7940,7940,7940,7940,3
|
|
20240808,092400,17170200,8000,8000,8000,8000,0
|
|
20240808,092300,17170200,8000,8000,8000,8000,0
|
|
20240808,092200,17170200,8000,8000,8000,8000,16
|
|
20240808,092100,17042200,8000,8000,8000,8000,1
|
|
20240808,092000,17034200,7930,8000,8000,7930,3
|
|
20240808,091900,17010270,8030,8030,8030,8030,0
|
|
20240808,091800,17010270,8030,8030,8030,8030,0
|
|
20240808,091700,17010270,8030,8030,8030,8030,0
|
|
20240808,091600,17010270,8030,8000,8030,8000,7
|
|
20240808,091500,16954180,7940,7940,7940,7940,0
|
|
20240808,091400,16954180,7940,7940,7940,7940,377
|
|
20240808,091300,13960800,7940,7940,7940,7940,2
|
|
20240808,091200,13944920,7940,7940,7940,7940,0
|
|
20240808,091100,13944920,7940,7940,7940,7940,1
|
|
20240808,091000,13936980,7940,7940,7940,7940,1
|
|
20240808,090900,13929040,7900,7900,7900,7900,0
|
|
20240808,090800,13929040,7900,7900,7900,7900,0
|
|
20240808,090700,13929040,7900,7900,7900,7900,0
|
|
20240808,090600,13929040,7900,7940,7940,7900,11
|
|
20240808,090500,13841740,7940,7940,7940,7940,0
|
|
20240808,090400,13841740,7940,7940,7940,7940,10
|
|
20240808,090300,13762340,8030,8030,8030,8030,0
|
|
20240808,090200,13762340,8030,8030,8030,8030,0
|
|
20240808,090100,13762340,8030,7850,8030,7850,36
|
|
20240808,090000,13478450,7850,7850,7850,7850,1717
|