647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194400,140924830,7270,7270,7270,7270,700
|
|
20240807,194300,140924830,7270,7270,7270,7270,0
|
|
20240807,194200,140924830,7270,7270,7270,7270,0
|
|
20240807,194100,140924830,7270,7270,7270,7270,0
|
|
20240807,194000,140924830,7270,7270,7270,7270,0
|
|
20240807,193900,140924830,7270,7270,7270,7270,0
|
|
20240807,193800,140924830,7270,7270,7270,7270,0
|
|
20240807,193700,140924830,7270,7270,7270,7270,0
|
|
20240807,193600,140924830,7270,7270,7270,7270,0
|
|
20240807,193500,140924830,7270,7270,7270,7270,0
|
|
20240807,193400,140924830,7270,7270,7270,7270,0
|
|
20240807,193300,140924830,7270,7270,7270,7270,0
|
|
20240807,193200,140924830,7270,7270,7270,7270,0
|
|
20240807,193100,140924830,7270,7270,7270,7270,0
|
|
20240807,193000,140924830,7270,7270,7270,7270,0
|
|
20240807,192900,140924830,7270,7270,7270,7270,0
|
|
20240807,192800,140924830,7270,7270,7270,7270,0
|
|
20240807,192700,140924830,7270,7270,7270,7270,0
|
|
20240807,192600,140924830,7270,7270,7270,7270,0
|
|
20240807,192500,140924830,7270,7270,7270,7270,0
|
|
20240807,192400,140924830,7270,7270,7270,7270,0
|
|
20240807,192300,140924830,7270,7270,7270,7270,0
|
|
20240807,192200,140924830,7270,7270,7270,7270,0
|
|
20240807,192100,140924830,7270,7270,7270,7270,0
|
|
20240807,192000,140924830,7270,7270,7270,7270,0
|
|
20240807,191900,140924830,7270,7270,7270,7270,0
|
|
20240807,191800,140924830,7270,7270,7270,7270,0
|
|
20240807,191700,140924830,7270,7270,7270,7270,0
|
|
20240807,191600,140924830,7270,7270,7270,7270,0
|
|
20240807,191500,140924830,7270,7270,7270,7270,0
|
|
20240807,191400,140924830,7270,7270,7270,7270,700
|
|
20240807,191300,140924830,7270,7270,7270,7270,0
|
|
20240807,191200,140924830,7270,7270,7270,7270,0
|
|
20240807,191100,140924830,7270,7270,7270,7270,0
|
|
20240807,191000,140924830,7270,7270,7270,7270,0
|
|
20240807,190900,140924830,7270,7270,7270,7270,0
|
|
20240807,190800,140924830,7270,7270,7270,7270,0
|
|
20240807,190700,140924830,7270,7270,7270,7270,0
|
|
20240807,190600,140924830,7270,7270,7270,7270,0
|
|
20240807,190500,140924830,7270,7270,7270,7270,0
|
|
20240807,190400,140924830,7270,7270,7270,7270,0
|
|
20240807,190300,140924830,7270,7270,7270,7270,0
|
|
20240807,190200,140924830,7270,7270,7270,7270,0
|
|
20240807,190100,140924830,7270,7270,7270,7270,0
|
|
20240807,190000,140924830,7270,7270,7270,7270,0
|
|
20240807,185900,140924830,7270,7270,7270,7270,0
|
|
20240807,185800,140924830,7270,7270,7270,7270,0
|
|
20240807,185700,140924830,7270,7270,7270,7270,0
|
|
20240807,185600,140924830,7270,7270,7270,7270,0
|
|
20240807,185500,140924830,7270,7270,7270,7270,0
|
|
20240807,185400,140924830,7270,7270,7270,7270,0
|
|
20240807,185300,140924830,7270,7270,7270,7270,0
|
|
20240807,185200,140924830,7270,7270,7270,7270,0
|
|
20240807,185100,140924830,7270,7270,7270,7270,0
|
|
20240807,185000,140924830,7270,7270,7270,7270,0
|
|
20240807,184900,140924830,7270,7270,7270,7270,0
|
|
20240807,184800,140924830,7270,7270,7270,7270,0
|
|
20240807,184700,140924830,7270,7270,7270,7270,0
|
|
20240807,184600,140924830,7270,7270,7270,7270,0
|
|
20240807,184500,140924830,7270,7270,7270,7270,0
|
|
20240807,184400,140924830,7270,7270,7270,7270,700
|
|
20240807,184300,140924830,7270,7270,7270,7270,0
|
|
20240807,184200,140924830,7270,7270,7270,7270,0
|
|
20240807,184100,140924830,7270,7270,7270,7270,0
|
|
20240807,184000,140924830,7270,7270,7270,7270,0
|
|
20240807,183900,140924830,7270,7270,7270,7270,0
|
|
20240807,183800,140924830,7270,7270,7270,7270,0
|
|
20240807,183700,140924830,7270,7270,7270,7270,0
|
|
20240807,183600,140924830,7270,7270,7270,7270,0
|
|
20240807,183500,140924830,7270,7270,7270,7270,0
|
|
20240807,183400,140924830,7270,7270,7270,7270,0
|
|
20240807,183300,140924830,7270,7270,7270,7270,0
|
|
20240807,183200,140924830,7270,7270,7270,7270,0
|
|
20240807,183100,140924830,7270,7270,7270,7270,0
|
|
20240807,183000,140924830,7270,7270,7270,7270,0
|
|
20240807,182900,140924830,7270,7270,7270,7270,0
|
|
20240807,182800,140924830,7270,7270,7270,7270,0
|
|
20240807,182700,140924830,7270,7270,7270,7270,0
|
|
20240807,182600,140924830,7270,7270,7270,7270,0
|
|
20240807,182500,140924830,7270,7270,7270,7270,0
|
|
20240807,182400,140924830,7270,7270,7270,7270,0
|
|
20240807,182300,140924830,7270,7270,7270,7270,0
|
|
20240807,182200,140924830,7270,7270,7270,7270,0
|
|
20240807,182100,140924830,7270,7270,7270,7270,0
|
|
20240807,182000,140924830,7270,7270,7270,7270,0
|
|
20240807,181900,140924830,7270,7270,7270,7270,0
|
|
20240807,181800,140924830,7270,7270,7270,7270,0
|
|
20240807,181700,140924830,7270,7270,7270,7270,0
|
|
20240807,181600,140924830,7270,7270,7270,7270,0
|
|
20240807,181500,140924830,7270,7270,7270,7270,0
|
|
20240807,181400,140924830,7270,7270,7270,7270,700
|
|
20240807,181300,140924830,7270,7270,7270,7270,0
|
|
20240807,181200,140924830,7270,7270,7270,7270,0
|
|
20240807,181100,140924830,7270,7270,7270,7270,0
|
|
20240807,181000,140924830,7270,7270,7270,7270,0
|
|
20240807,180900,140924830,7270,7270,7270,7270,0
|
|
20240807,180800,140924830,7270,7270,7270,7270,0
|
|
20240807,180700,140924830,7270,7270,7270,7270,0
|
|
20240807,180600,140924830,7270,7270,7270,7270,0
|
|
20240807,180500,140924830,7270,7270,7270,7270,0
|
|
20240807,180400,140924830,7270,7270,7270,7270,0
|
|
20240807,180300,140924830,7270,7270,7270,7270,0
|
|
20240807,180200,140924830,7270,7270,7270,7270,0
|
|
20240807,180100,140924830,7270,7270,7270,7270,0
|
|
20240807,180000,140924830,7270,7270,7270,7270,0
|
|
20240807,175900,140924830,7270,7270,7270,7270,0
|
|
20240807,175800,140924830,7270,7270,7270,7270,0
|
|
20240807,175700,140924830,7270,7270,7270,7270,0
|
|
20240807,175600,140924830,7270,7270,7270,7270,0
|
|
20240807,175500,140924830,7270,7270,7270,7270,0
|
|
20240807,175400,140924830,7270,7270,7270,7270,0
|
|
20240807,175300,140924830,7270,7270,7270,7270,0
|
|
20240807,175200,140924830,7270,7270,7270,7270,0
|
|
20240807,175100,140924830,7270,7270,7270,7270,0
|
|
20240807,175000,140924830,7270,7270,7270,7270,0
|
|
20240807,174900,140924830,7270,7270,7270,7270,0
|
|
20240807,174800,140924830,7270,7270,7270,7270,0
|
|
20240807,174700,140924830,7270,7270,7270,7270,0
|
|
20240807,174600,140924830,7270,7270,7270,7270,0
|
|
20240807,174500,140924830,7270,7270,7270,7270,0
|
|
20240807,174400,140924830,7270,7270,7270,7270,700
|
|
20240807,174300,140924830,7270,7270,7270,7270,0
|
|
20240807,174200,140924830,7270,7270,7270,7270,0
|
|
20240807,174100,140924830,7270,7270,7270,7270,0
|
|
20240807,174000,140924830,7270,7270,7270,7270,0
|
|
20240807,173900,140924830,7270,7270,7270,7270,0
|
|
20240807,173800,140924830,7270,7270,7270,7270,0
|
|
20240807,173700,140924830,7270,7270,7270,7270,0
|
|
20240807,173600,140924830,7270,7270,7270,7270,0
|
|
20240807,173500,140924830,7270,7270,7270,7270,0
|
|
20240807,173400,140924830,7270,7270,7270,7270,0
|
|
20240807,173300,140924830,7270,7270,7270,7270,0
|
|
20240807,173200,140924830,7270,7270,7270,7270,0
|
|
20240807,173100,140924830,7270,7270,7270,7270,0
|
|
20240807,173000,140924830,7270,7270,7270,7270,0
|
|
20240807,172900,140924830,7270,7270,7270,7270,0
|
|
20240807,172800,140924830,7270,7270,7270,7270,0
|
|
20240807,172700,140924830,7270,7270,7270,7270,0
|
|
20240807,172600,140924830,7270,7270,7270,7270,0
|
|
20240807,172500,140924830,7270,7270,7270,7270,0
|
|
20240807,172400,140924830,7270,7270,7270,7270,0
|
|
20240807,172300,140924830,7270,7270,7270,7270,0
|
|
20240807,172200,140924830,7270,7270,7270,7270,0
|
|
20240807,172100,140924830,7270,7270,7270,7270,0
|
|
20240807,172000,140924830,7270,7270,7270,7270,0
|
|
20240807,171900,140924830,7270,7270,7270,7270,0
|
|
20240807,171800,140924830,7270,7270,7270,7270,0
|
|
20240807,171700,140924830,7270,7270,7270,7270,0
|
|
20240807,171600,140924830,7270,7270,7270,7270,0
|
|
20240807,171500,140924830,7270,7270,7270,7270,0
|
|
20240807,171400,140924830,7270,7270,7270,7270,700
|
|
20240807,171300,140924830,7270,7270,7270,7270,0
|
|
20240807,171200,140924830,7270,7270,7270,7270,0
|
|
20240807,171100,140924830,7270,7270,7270,7270,0
|
|
20240807,171000,140924830,7270,7270,7270,7270,0
|
|
20240807,170900,140924830,7270,7270,7270,7270,0
|
|
20240807,170800,140924830,7270,7270,7270,7270,0
|
|
20240807,170700,140924830,7270,7270,7270,7270,0
|
|
20240807,170600,140924830,7270,7270,7270,7270,0
|
|
20240807,170500,140924830,7270,7270,7270,7270,0
|
|
20240807,170400,140924830,7270,7270,7270,7270,0
|
|
20240807,170300,140924830,7270,7270,7270,7270,0
|
|
20240807,170200,140924830,7270,7270,7270,7270,0
|
|
20240807,170100,140924830,7270,7270,7270,7270,0
|
|
20240807,170000,140924830,7270,7270,7270,7270,0
|
|
20240807,165900,140924830,7270,7270,7270,7270,0
|
|
20240807,165800,140924830,7270,7270,7270,7270,0
|
|
20240807,165700,140924830,7270,7270,7270,7270,0
|
|
20240807,165600,140924830,7270,7270,7270,7270,0
|
|
20240807,165500,140924830,7270,7270,7270,7270,0
|
|
20240807,165400,140924830,7270,7270,7270,7270,0
|
|
20240807,165300,140924830,7270,7270,7270,7270,0
|
|
20240807,165200,140924830,7270,7270,7270,7270,0
|
|
20240807,165100,140924830,7270,7270,7270,7270,0
|
|
20240807,165000,140924830,7270,7270,7270,7270,0
|
|
20240807,164900,140924830,7270,7270,7270,7270,0
|
|
20240807,164800,140924830,7270,7270,7270,7270,0
|
|
20240807,164700,140924830,7270,7270,7270,7270,0
|
|
20240807,164600,140924830,7270,7270,7270,7270,0
|
|
20240807,164500,140924830,7270,7270,7270,7270,0
|
|
20240807,164400,140924830,7270,7270,7270,7270,700
|
|
20240807,164300,140924830,7270,7270,7270,7270,0
|
|
20240807,164200,140924830,7270,7270,7270,7270,0
|
|
20240807,164100,140924830,7270,7270,7270,7270,0
|
|
20240807,164000,140924830,7270,7270,7270,7270,0
|
|
20240807,163900,140924830,7270,7270,7270,7270,0
|
|
20240807,163800,140924830,7270,7270,7270,7270,0
|
|
20240807,163700,140924830,7270,7270,7270,7270,0
|
|
20240807,163600,140924830,7270,7270,7270,7270,0
|
|
20240807,163500,140924830,7270,7270,7270,7270,0
|
|
20240807,163400,140924830,7270,7270,7270,7270,0
|
|
20240807,163300,140924830,7270,7270,7270,7270,0
|
|
20240807,163200,140924830,7270,7270,7270,7270,0
|
|
20240807,163100,140924830,7270,7270,7270,7270,0
|
|
20240807,163000,140924830,7270,7270,7270,7270,0
|
|
20240807,162900,140924830,7270,7270,7270,7270,0
|
|
20240807,162800,140924830,7270,7270,7270,7270,0
|
|
20240807,162700,140924830,7270,7270,7270,7270,0
|
|
20240807,162600,140924830,7270,7270,7270,7270,0
|
|
20240807,162500,140924830,7270,7270,7270,7270,0
|
|
20240807,162400,140924830,7270,7270,7270,7270,0
|
|
20240807,162300,140924830,7270,7270,7270,7270,0
|
|
20240807,162200,140924830,7270,7270,7270,7270,0
|
|
20240807,162100,140924830,7270,7270,7270,7270,0
|
|
20240807,162000,140924830,7270,7270,7270,7270,0
|
|
20240807,161900,140924830,7270,7270,7270,7270,0
|
|
20240807,161800,140924830,7270,7270,7270,7270,0
|
|
20240807,161700,140924830,7270,7270,7270,7270,0
|
|
20240807,161600,140924830,7270,7270,7270,7270,0
|
|
20240807,161500,140924830,7270,7270,7270,7270,0
|
|
20240807,161400,140924830,7270,7270,7270,7270,700
|
|
20240807,161300,140924830,7270,7270,7270,7270,0
|
|
20240807,161200,140924830,7270,7270,7270,7270,0
|
|
20240807,161100,140924830,7270,7270,7270,7270,0
|
|
20240807,161000,140924830,7270,7270,7270,7270,0
|
|
20240807,160900,140924830,7270,7270,7270,7270,0
|
|
20240807,160800,140924830,7270,7270,7270,7270,0
|
|
20240807,160700,140924830,7270,7270,7270,7270,0
|
|
20240807,160600,140924830,7270,7270,7270,7270,0
|
|
20240807,160500,140924830,7270,7270,7270,7270,0
|
|
20240807,160400,140924830,7270,7270,7270,7270,0
|
|
20240807,160300,140924830,7270,7270,7270,7270,0
|
|
20240807,160200,140924830,7270,7270,7270,7270,0
|
|
20240807,160100,140924830,7270,7270,7270,7270,0
|
|
20240807,160000,140924830,7270,7270,7270,7270,0
|
|
20240807,155900,140924830,7270,7270,7270,7270,0
|
|
20240807,155800,140924830,7270,7270,7270,7270,0
|
|
20240807,155700,140924830,7270,7270,7270,7270,0
|
|
20240807,155600,140924830,7270,7270,7270,7270,0
|
|
20240807,155500,140924830,7270,7270,7270,7270,0
|
|
20240807,155400,140924830,7270,7270,7270,7270,0
|
|
20240807,155300,140924830,7270,7270,7270,7270,0
|
|
20240807,155200,140924830,7270,7270,7270,7270,0
|
|
20240807,155100,140924830,7270,7270,7270,7270,0
|
|
20240807,155000,140924830,7270,7270,7270,7270,0
|
|
20240807,154900,140924830,7270,7270,7270,7270,0
|
|
20240807,154800,140924830,7270,7270,7270,7270,0
|
|
20240807,154700,140924830,7270,7270,7270,7270,0
|
|
20240807,154600,140924830,7270,7270,7270,7270,0
|
|
20240807,154500,140924830,7270,7270,7270,7270,0
|
|
20240807,154400,140924830,7270,7270,7270,7270,700
|
|
20240807,154300,140924830,7270,7270,7270,7270,0
|
|
20240807,154200,140924830,7270,7270,7270,7270,0
|
|
20240807,154100,140924830,7270,7270,7270,7270,0
|
|
20240807,154000,140924830,7270,7270,7270,7270,0
|
|
20240807,153900,140924830,7270,7270,7270,7270,0
|
|
20240807,153800,140924830,7270,7270,7270,7270,0
|
|
20240807,153700,140924830,7270,7270,7270,7270,0
|
|
20240807,153600,140924830,7270,7270,7270,7270,0
|
|
20240807,153500,140924830,7270,7270,7270,7270,0
|
|
20240807,153400,140924830,7270,7270,7270,7270,0
|
|
20240807,153300,140924830,7270,7270,7270,7270,0
|
|
20240807,153200,140924830,7270,7270,7270,7270,0
|
|
20240807,153100,140924830,7270,7270,7270,7270,0
|
|
20240807,153000,140924830,7270,7270,7270,7270,700
|
|
20240807,152900,135835830,7330,7330,7330,7330,0
|
|
20240807,152800,135835830,7330,7330,7330,7330,0
|
|
20240807,152700,135835830,7330,7330,7330,7330,0
|
|
20240807,152600,135835830,7330,7330,7330,7330,0
|
|
20240807,152500,135835830,7330,7330,7330,7330,0
|
|
20240807,152400,135835830,7330,7330,7330,7330,0
|
|
20240807,152300,135835830,7330,7330,7330,7330,0
|
|
20240807,152200,135835830,7330,7330,7330,7330,0
|
|
20240807,152100,135835830,7330,7330,7330,7330,0
|
|
20240807,152000,135835830,7330,7330,7330,7330,0
|
|
20240807,151900,135835830,7330,7330,7330,7330,75
|
|
20240807,151800,135286080,7330,7280,7330,7270,212
|
|
20240807,151700,133744320,7330,7330,7330,7330,0
|
|
20240807,151600,133744320,7330,7330,7330,7330,0
|
|
20240807,151500,133744320,7330,7280,7330,7270,157
|
|
20240807,151400,132601310,7280,7330,7330,7280,2
|
|
20240807,151300,132586700,7290,7290,7290,7290,330
|
|
20240807,151200,130181000,7350,7350,7350,7350,0
|
|
20240807,151100,130181000,7350,7350,7350,7350,0
|
|
20240807,151000,130181000,7350,7350,7350,7350,20
|
|
20240807,150900,130034000,7350,7350,7350,7350,1
|
|
20240807,150800,130026650,7360,7360,7360,7360,0
|
|
20240807,150700,130026650,7360,7360,7360,7360,6
|
|
20240807,150600,129982490,7290,7290,7290,7290,0
|
|
20240807,150500,129982490,7290,7290,7290,7290,1
|
|
20240807,150400,129975200,7370,7320,7370,7320,500
|
|
20240807,150300,126309200,7280,7280,7280,7280,0
|
|
20240807,150200,126309200,7280,7280,7280,7280,0
|
|
20240807,150100,126309200,7280,7280,7280,7280,0
|
|
20240807,150000,126309200,7280,7280,7280,7280,68
|
|
20240807,145900,125814160,7280,7280,7280,7280,0
|
|
20240807,145800,125814160,7280,7280,7280,7280,0
|
|
20240807,145700,125814160,7280,7280,7280,7280,0
|
|
20240807,145600,125814160,7280,7280,7280,7280,0
|
|
20240807,145500,125814160,7280,7280,7280,7280,1
|
|
20240807,145400,125806880,7320,7320,7320,7320,0
|
|
20240807,145300,125806880,7320,7320,7320,7320,0
|
|
20240807,145200,125806880,7320,7340,7340,7320,70
|
|
20240807,145100,125293860,7350,7350,7350,7350,0
|
|
20240807,145000,125293860,7350,7350,7350,7350,0
|
|
20240807,144900,125293860,7350,7350,7350,7350,10
|
|
20240807,144800,125220360,7390,7390,7390,7390,0
|
|
20240807,144700,125220360,7390,7390,7390,7390,0
|
|
20240807,144600,125220360,7390,7390,7390,7390,0
|
|
20240807,144500,125220360,7390,7350,7390,7350,242
|
|
20240807,144400,123441620,7390,7390,7390,7390,0
|
|
20240807,144300,123441620,7390,7390,7390,7390,0
|
|
20240807,144200,123441620,7390,7390,7390,7390,0
|
|
20240807,144100,123441620,7390,7390,7390,7390,0
|
|
20240807,144000,123441620,7390,7390,7390,7390,0
|
|
20240807,143900,123441620,7390,7390,7390,7390,0
|
|
20240807,143800,123441620,7390,7390,7390,7390,0
|
|
20240807,143700,123441620,7390,7390,7390,7390,0
|
|
20240807,143600,123441620,7390,7380,7390,7380,2
|
|
20240807,143500,123426850,7340,7340,7340,7340,1
|
|
20240807,143400,123419510,7400,7400,7400,7400,0
|
|
20240807,143300,123419510,7400,7400,7400,7400,0
|
|
20240807,143200,123419510,7400,7390,7400,7390,105
|
|
20240807,143100,122643510,7390,7390,7390,7390,0
|
|
20240807,143000,122643510,7390,7390,7390,7390,1
|
|
20240807,142900,122636120,7350,7350,7350,7350,36
|
|
20240807,142800,122371520,7350,7350,7350,7350,58
|
|
20240807,142700,121945220,7350,7350,7350,7350,0
|
|
20240807,142600,121945220,7350,7350,7350,7350,68
|
|
20240807,142500,121445420,7350,7350,7350,7350,0
|
|
20240807,142400,121445420,7350,7350,7350,7350,0
|
|
20240807,142300,121445420,7350,7350,7350,7350,0
|
|
20240807,142200,121445420,7350,7350,7350,7350,0
|
|
20240807,142100,121445420,7350,7350,7350,7350,0
|
|
20240807,142000,121445420,7350,7350,7350,7350,0
|
|
20240807,141900,121445420,7350,7350,7350,7350,0
|
|
20240807,141800,121445420,7350,7350,7350,7350,4
|
|
20240807,141700,121416020,7340,7340,7340,7340,0
|
|
20240807,141600,121416020,7340,7340,7340,7340,0
|
|
20240807,141500,121416020,7340,7340,7340,7340,0
|
|
20240807,141400,121416020,7340,7350,7350,7340,21
|
|
20240807,141300,121261680,7350,7350,7350,7350,46
|
|
20240807,141200,120923580,7350,7330,7350,7330,500
|
|
20240807,141100,117255720,7330,7330,7330,7330,0
|
|
20240807,141000,117255720,7330,7330,7330,7330,0
|
|
20240807,140900,117255720,7330,7330,7330,7330,0
|
|
20240807,140800,117255720,7330,7330,7330,7330,0
|
|
20240807,140700,117255720,7330,7330,7330,7330,0
|
|
20240807,140600,117255720,7330,7330,7330,7330,0
|
|
20240807,140500,117255720,7330,7330,7330,7330,0
|
|
20240807,140400,117255720,7330,7330,7330,7330,0
|
|
20240807,140300,117255720,7330,7330,7330,7330,0
|
|
20240807,140200,117255720,7330,7330,7330,7330,0
|
|
20240807,140100,117255720,7330,7330,7330,7330,0
|
|
20240807,140000,117255720,7330,7330,7330,7330,0
|
|
20240807,135900,117255720,7330,7330,7330,7330,0
|
|
20240807,135800,117255720,7330,7330,7330,7330,0
|
|
20240807,135700,117255720,7330,7330,7330,7330,1
|
|
20240807,135600,117248390,7300,7300,7300,7300,454
|
|
20240807,135500,113934190,7300,7300,7300,7300,0
|
|
20240807,135400,113934190,7300,7300,7300,7300,0
|
|
20240807,135300,113934190,7300,7300,7300,7300,0
|
|
20240807,135200,113934190,7300,7300,7300,7300,0
|
|
20240807,135100,113934190,7300,7300,7300,7300,0
|
|
20240807,135000,113934190,7300,7300,7300,7300,0
|
|
20240807,134900,113934190,7300,7300,7300,7300,0
|
|
20240807,134800,113934190,7300,7300,7300,7300,4
|
|
20240807,134700,113904990,7270,7280,7280,7270,97
|
|
20240807,134600,113199310,7270,7280,7280,7270,135
|
|
20240807,134500,112217760,7290,7320,7320,7290,382
|
|
20240807,134400,109429320,7300,7300,7300,7300,0
|
|
20240807,134300,109429320,7300,7300,7300,7300,19
|
|
20240807,134200,109290620,7320,7340,7340,7320,275
|
|
20240807,134100,107274750,7340,7340,7340,7340,0
|
|
20240807,134000,107274750,7340,7340,7340,7340,0
|
|
20240807,133900,107274750,7340,7340,7340,7340,0
|
|
20240807,133800,107274750,7340,7340,7340,7340,0
|
|
20240807,133700,107274750,7340,7340,7340,7340,0
|
|
20240807,133600,107274750,7340,7340,7340,7340,0
|
|
20240807,133500,107274750,7340,7340,7340,7340,0
|
|
20240807,133400,107274750,7340,7340,7340,7340,19
|
|
20240807,133300,107135290,7400,7330,7400,7330,137
|
|
20240807,133200,106123260,7310,7310,7310,7310,0
|
|
20240807,133100,106123260,7310,7310,7310,7310,0
|
|
20240807,133000,106123260,7310,7310,7310,7310,2749
|
|
20240807,132900,86028070,7270,7270,7270,7270,30
|
|
20240807,132800,85809970,7270,7270,7270,7270,30
|
|
20240807,132700,85591870,7310,7310,7310,7310,0
|
|
20240807,132600,85591870,7310,7310,7310,7310,0
|
|
20240807,132500,85591870,7310,7310,7310,7310,0
|
|
20240807,132400,85591870,7310,7310,7310,7310,0
|
|
20240807,132300,85591870,7310,7310,7310,7310,0
|
|
20240807,132200,85591870,7310,7310,7310,7310,0
|
|
20240807,132100,85591870,7310,7310,7310,7310,0
|
|
20240807,132000,85591870,7310,7310,7310,7310,1097
|
|
20240807,131900,77572800,7310,7310,7310,7310,1
|
|
20240807,131800,77565490,7310,7300,7310,7300,512
|
|
20240807,131700,73827740,7300,7300,7300,7300,0
|
|
20240807,131600,73827740,7300,7300,7300,7300,0
|
|
20240807,131500,73827740,7300,7300,7300,7300,0
|
|
20240807,131400,73827740,7300,7300,7300,7300,0
|
|
20240807,131300,73827740,7300,7300,7300,7300,0
|
|
20240807,131200,73827740,7300,7300,7300,7300,0
|
|
20240807,131100,73827740,7300,7300,7300,7300,0
|
|
20240807,131000,73827740,7300,7300,7300,7300,0
|
|
20240807,130900,73827740,7300,7300,7300,7300,0
|
|
20240807,130800,73827740,7300,7300,7300,7300,0
|
|
20240807,130700,73827740,7300,7300,7300,7300,0
|
|
20240807,130600,73827740,7300,7300,7300,7300,0
|
|
20240807,130500,73827740,7300,7300,7300,7300,0
|
|
20240807,130400,73827740,7300,7300,7300,7300,0
|
|
20240807,130300,73827740,7300,7300,7300,7300,0
|
|
20240807,130200,73827740,7300,7300,7300,7300,0
|
|
20240807,130100,73827740,7300,7300,7300,7300,0
|
|
20240807,130000,73827740,7300,7300,7300,7300,0
|
|
20240807,125900,73827740,7300,7300,7300,7300,0
|
|
20240807,125800,73827740,7300,7300,7300,7300,0
|
|
20240807,125700,73827740,7300,7300,7300,7300,0
|
|
20240807,125600,73827740,7300,7300,7300,7300,0
|
|
20240807,125500,73827740,7300,7300,7300,7300,0
|
|
20240807,125400,73827740,7300,7300,7300,7300,2
|
|
20240807,125300,73813140,7290,7290,7290,7290,0
|
|
20240807,125200,73813140,7290,7290,7290,7290,0
|
|
20240807,125100,73813140,7290,7270,7290,7270,1151
|
|
20240807,125000,65430340,7270,7270,7270,7270,0
|
|
20240807,124900,65430340,7270,7270,7270,7270,0
|
|
20240807,124800,65430340,7270,7250,7270,7250,1389
|
|
20240807,124700,55334230,7250,7250,7250,7250,1
|
|
20240807,124600,55326980,7220,7220,7220,7220,0
|
|
20240807,124500,55326980,7220,7220,7220,7220,0
|
|
20240807,124400,55326980,7220,7220,7220,7220,0
|
|
20240807,124300,55326980,7220,7220,7220,7220,1
|
|
20240807,124200,55319760,7260,7260,7260,7260,0
|
|
20240807,124100,55319760,7260,7260,7260,7260,0
|
|
20240807,124000,55319760,7260,7260,7260,7260,0
|
|
20240807,123900,55319760,7260,7260,7260,7260,0
|
|
20240807,123800,55319760,7260,7260,7260,7260,0
|
|
20240807,123700,55319760,7260,7260,7260,7260,0
|
|
20240807,123600,55319760,7260,7260,7260,7260,0
|
|
20240807,123500,55319760,7260,7260,7260,7260,0
|
|
20240807,123400,55319760,7260,7260,7260,7260,0
|
|
20240807,123300,55319760,7260,7250,7260,7250,8
|
|
20240807,123200,55261690,7250,7250,7250,7250,0
|
|
20240807,123100,55261690,7250,7250,7250,7250,0
|
|
20240807,123000,55261690,7250,7250,7250,7250,0
|
|
20240807,122900,55261690,7250,7250,7250,7250,0
|
|
20240807,122800,55261690,7250,7250,7250,7250,0
|
|
20240807,122700,55261690,7250,7250,7250,7250,6
|
|
20240807,122600,55218190,7250,7250,7250,7250,0
|
|
20240807,122500,55218190,7250,7250,7250,7250,0
|
|
20240807,122400,55218190,7250,7250,7250,7250,0
|
|
20240807,122300,55218190,7250,7250,7250,7250,0
|
|
20240807,122200,55218190,7250,7250,7250,7250,0
|
|
20240807,122100,55218190,7250,7250,7250,7250,50
|
|
20240807,122000,54855690,7250,7250,7250,7250,0
|
|
20240807,121900,54855690,7250,7250,7250,7250,0
|
|
20240807,121800,54855690,7250,7250,7250,7250,0
|
|
20240807,121700,54855690,7250,7250,7250,7250,0
|
|
20240807,121600,54855690,7250,7250,7250,7250,0
|
|
20240807,121500,54855690,7250,7250,7250,7250,0
|
|
20240807,121400,54855690,7250,7250,7250,7250,12
|
|
20240807,121300,54768690,7250,7250,7250,7250,0
|
|
20240807,121200,54768690,7250,7250,7250,7250,0
|
|
20240807,121100,54768690,7250,7250,7250,7250,0
|
|
20240807,121000,54768690,7250,7250,7250,7250,0
|
|
20240807,120900,54768690,7250,7250,7250,7250,0
|
|
20240807,120800,54768690,7250,7250,7250,7250,0
|
|
20240807,120700,54768690,7250,7250,7250,7250,0
|
|
20240807,120600,54768690,7250,7250,7250,7250,0
|
|
20240807,120500,54768690,7250,7250,7250,7250,0
|
|
20240807,120400,54768690,7250,7250,7250,7250,0
|
|
20240807,120300,54768690,7250,7250,7250,7250,0
|
|
20240807,120200,54768690,7250,7250,7250,7250,0
|
|
20240807,120100,54768690,7250,7250,7250,7250,0
|
|
20240807,120000,54768690,7250,7250,7250,7250,0
|
|
20240807,115900,54768690,7250,7250,7250,7250,0
|
|
20240807,115800,54768690,7250,7250,7250,7250,0
|
|
20240807,115700,54768690,7250,7250,7250,7250,0
|
|
20240807,115600,54768690,7250,7250,7250,7250,0
|
|
20240807,115500,54768690,7250,7250,7250,7250,0
|
|
20240807,115400,54768690,7250,7250,7250,7250,0
|
|
20240807,115300,54768690,7250,7250,7250,7250,1
|
|
20240807,115200,54761440,7200,7200,7200,7200,0
|
|
20240807,115100,54761440,7200,7200,7200,7200,0
|
|
20240807,115000,54761440,7200,7200,7200,7200,0
|
|
20240807,114900,54761440,7200,7200,7200,7200,0
|
|
20240807,114800,54761440,7200,7200,7200,7200,0
|
|
20240807,114700,54761440,7200,7200,7200,7200,0
|
|
20240807,114600,54761440,7200,7200,7200,7200,0
|
|
20240807,114500,54761440,7200,7200,7200,7200,0
|
|
20240807,114400,54761440,7200,7200,7200,7200,0
|
|
20240807,114300,54761440,7200,7200,7200,7200,19
|
|
20240807,114200,54624640,7200,7200,7200,7200,0
|
|
20240807,114100,54624640,7200,7230,7260,7200,508
|
|
20240807,114000,50962440,7190,7190,7190,7190,11
|
|
20240807,113900,50883350,7260,7260,7260,7260,0
|
|
20240807,113800,50883350,7260,7260,7260,7260,0
|
|
20240807,113700,50883350,7260,7260,7260,7260,0
|
|
20240807,113600,50883350,7260,7260,7260,7260,1
|
|
20240807,113500,50876090,7190,7190,7190,7190,0
|
|
20240807,113400,50876090,7190,7190,7190,7190,0
|
|
20240807,113300,50876090,7190,7210,7210,7190,109
|
|
20240807,113200,50091780,7260,7260,7260,7260,0
|
|
20240807,113100,50091780,7260,7260,7260,7260,0
|
|
20240807,113000,50091780,7260,7260,7260,7260,0
|
|
20240807,112900,50091780,7260,7260,7260,7260,0
|
|
20240807,112800,50091780,7260,7260,7260,7260,0
|
|
20240807,112700,50091780,7260,7260,7260,7260,0
|
|
20240807,112600,50091780,7260,7260,7260,7260,0
|
|
20240807,112500,50091780,7260,7260,7260,7260,0
|
|
20240807,112400,50091780,7260,7260,7260,7260,0
|
|
20240807,112300,50091780,7260,7260,7260,7260,0
|
|
20240807,112200,50091780,7260,7260,7260,7260,0
|
|
20240807,112100,50091780,7260,7260,7260,7260,0
|
|
20240807,112000,50091780,7260,7260,7260,7260,0
|
|
20240807,111900,50091780,7260,7260,7260,7260,0
|
|
20240807,111800,50091780,7260,7260,7260,7260,0
|
|
20240807,111700,50091780,7260,7260,7260,7260,0
|
|
20240807,111600,50091780,7260,7260,7260,7260,0
|
|
20240807,111500,50091780,7260,7260,7260,7260,0
|
|
20240807,111400,50091780,7260,7220,7260,7190,11
|
|
20240807,111300,50012490,7220,7220,7220,7220,0
|
|
20240807,111200,50012490,7220,7220,7220,7220,0
|
|
20240807,111100,50012490,7220,7240,7240,7220,5
|
|
20240807,111000,49976330,7240,7240,7240,7240,20
|
|
20240807,110900,49831530,7270,7270,7270,7270,0
|
|
20240807,110800,49831530,7270,7270,7270,7270,0
|
|
20240807,110700,49831530,7270,7270,7270,7270,0
|
|
20240807,110600,49831530,7270,7270,7270,7270,0
|
|
20240807,110500,49831530,7270,7270,7270,7270,0
|
|
20240807,110400,49831530,7270,7270,7270,7270,0
|
|
20240807,110300,49831530,7270,7260,7270,7260,4
|
|
20240807,110200,49802470,7260,7260,7260,7260,0
|
|
20240807,110100,49802470,7260,7260,7260,7260,0
|
|
20240807,110000,49802470,7260,7260,7260,7260,0
|
|
20240807,105900,49802470,7260,7260,7260,7260,0
|
|
20240807,105800,49802470,7260,7260,7260,7260,0
|
|
20240807,105700,49802470,7260,7260,7260,7260,0
|
|
20240807,105600,49802470,7260,7260,7260,7260,0
|
|
20240807,105500,49802470,7260,7260,7260,7260,20
|
|
20240807,105400,49657270,7260,7260,7260,7260,0
|
|
20240807,105300,49657270,7260,7260,7260,7260,0
|
|
20240807,105200,49657270,7260,7260,7260,7260,1
|
|
20240807,105100,49650010,7200,7200,7200,7200,0
|
|
20240807,105000,49650010,7200,7200,7200,7200,0
|
|
20240807,104900,49650010,7200,7200,7200,7200,1
|
|
20240807,104800,49642810,7260,7260,7260,7260,0
|
|
20240807,104700,49642810,7260,7260,7260,7260,0
|
|
20240807,104600,49642810,7260,7260,7260,7260,0
|
|
20240807,104500,49642810,7260,7260,7260,7260,0
|
|
20240807,104400,49642810,7260,7240,7260,7240,478
|
|
20240807,104300,46173570,7240,7240,7240,7240,0
|
|
20240807,104200,46173570,7240,7240,7240,7240,30
|
|
20240807,104100,45956370,7260,7260,7260,7260,0
|
|
20240807,104000,45956370,7260,7260,7260,7260,0
|
|
20240807,103900,45956370,7260,7190,7260,7170,46
|
|
20240807,103800,45625960,7200,7200,7200,7200,1748
|
|
20240807,103700,33040360,7280,7280,7280,7280,1
|
|
20240807,103600,33033080,7200,7270,7270,7200,2005
|
|
20240807,103500,18584910,7270,7260,7270,7260,194
|
|
20240807,103400,17175520,7260,7280,7280,7260,2
|
|
20240807,103300,17160980,7300,7300,7300,7300,1
|
|
20240807,103200,17153680,7310,7310,7310,7310,22
|
|
20240807,103100,16992860,7310,7310,7310,7310,2
|
|
20240807,103000,16978240,7310,7310,7310,7310,13
|
|
20240807,102900,16883210,7380,7380,7380,7380,0
|
|
20240807,102800,16883210,7380,7380,7380,7380,0
|
|
20240807,102700,16883210,7380,7380,7380,7380,0
|
|
20240807,102600,16883210,7380,7380,7380,7380,0
|
|
20240807,102500,16883210,7380,7380,7380,7380,0
|
|
20240807,102400,16883210,7380,7380,7380,7380,1
|
|
20240807,102300,16875830,7310,7310,7310,7310,11
|
|
20240807,102200,16795420,7380,7320,7380,7320,127
|
|
20240807,102100,15863470,7320,7320,7320,7320,0
|
|
20240807,102000,15863470,7320,7320,7320,7320,0
|
|
20240807,101900,15863470,7320,7320,7320,7320,1
|
|
20240807,101800,15856150,7240,7240,7240,7240,11
|
|
20240807,101700,15776510,7320,7320,7320,7320,0
|
|
20240807,101600,15776510,7320,7320,7320,7320,0
|
|
20240807,101500,15776510,7320,7320,7320,7320,0
|
|
20240807,101400,15776510,7320,7320,7320,7320,0
|
|
20240807,101300,15776510,7320,7320,7320,7320,1
|
|
20240807,101200,15769190,7250,7270,7320,7250,22
|
|
20240807,101100,15609400,7320,7270,7320,7270,500
|
|
20240807,101000,11958960,7270,7270,7270,7270,0
|
|
20240807,100900,11958960,7270,7270,7270,7270,1
|
|
20240807,100800,11951690,7260,7260,7260,7260,0
|
|
20240807,100700,11951690,7260,7260,7260,7260,0
|
|
20240807,100600,11951690,7260,7260,7260,7260,3
|
|
20240807,100500,11929910,7260,7260,7260,7260,0
|
|
20240807,100400,11929910,7260,7260,7260,7260,0
|
|
20240807,100300,11929910,7260,7260,7260,7260,27
|
|
20240807,100200,11733890,7260,7260,7260,7260,1
|
|
20240807,100100,11726630,7210,7210,7210,7210,0
|
|
20240807,100000,11726630,7210,7220,7220,7210,10
|
|
20240807,095900,11654460,7270,7270,7270,7270,10
|
|
20240807,095800,11581760,7270,7270,7270,7270,1
|
|
20240807,095700,11574490,7280,7280,7280,7280,0
|
|
20240807,095600,11574490,7280,7280,7280,7280,0
|
|
20240807,095500,11574490,7280,7280,7280,7280,0
|
|
20240807,095400,11574490,7280,7280,7280,7280,0
|
|
20240807,095300,11574490,7280,7280,7280,7280,0
|
|
20240807,095200,11574490,7280,7280,7280,7280,0
|
|
20240807,095100,11574490,7280,7280,7280,7280,0
|
|
20240807,095000,11574490,7280,7280,7280,7280,0
|
|
20240807,094900,11574490,7280,7280,7280,7280,0
|
|
20240807,094800,11574490,7280,7270,7280,7270,4
|
|
20240807,094700,11545400,7270,7270,7270,7270,0
|
|
20240807,094600,11545400,7270,7270,7270,7270,0
|
|
20240807,094500,11545400,7270,7270,7270,7270,0
|
|
20240807,094400,11545400,7270,7270,7270,7270,0
|
|
20240807,094300,11545400,7270,7270,7270,7270,0
|
|
20240807,094200,11545400,7270,7270,7270,7270,0
|
|
20240807,094100,11545400,7270,7270,7270,7270,0
|
|
20240807,094000,11545400,7270,7270,7270,7270,0
|
|
20240807,093900,11545400,7270,7250,7270,7250,500
|
|
20240807,093800,7920220,7250,7250,7250,7250,11
|
|
20240807,093700,7840470,7260,7260,7260,7260,0
|
|
20240807,093600,7840470,7260,7230,7260,7230,104
|
|
20240807,093500,7087510,7230,7230,7230,7230,147
|
|
20240807,093400,6024700,7210,7230,7230,7210,15
|
|
20240807,093300,5916270,7210,7210,7210,7210,0
|
|
20240807,093200,5916270,7210,7210,7210,7210,0
|
|
20240807,093100,5916270,7210,7210,7210,7210,1
|
|
20240807,093000,5909060,7250,7250,7250,7250,0
|
|
20240807,092900,5909060,7250,7250,7250,7250,0
|
|
20240807,092800,5909060,7250,7250,7250,7250,0
|
|
20240807,092700,5909060,7250,7250,7250,7250,0
|
|
20240807,092600,5909060,7250,7250,7250,7250,0
|
|
20240807,092500,5909060,7250,7220,7250,7220,2
|
|
20240807,092400,5894590,7190,7190,7190,7190,0
|
|
20240807,092300,5894590,7190,7190,7190,7190,0
|
|
20240807,092200,5894590,7190,7190,7190,7190,0
|
|
20240807,092100,5894590,7190,7190,7190,7190,0
|
|
20240807,092000,5894590,7190,7190,7190,7190,0
|
|
20240807,091900,5894590,7190,7190,7190,7190,0
|
|
20240807,091800,5894590,7190,7190,7190,7190,1
|
|
20240807,091700,5887400,7270,7270,7270,7270,0
|
|
20240807,091600,5887400,7270,7270,7270,7270,1
|
|
20240807,091500,5880130,7230,7230,7230,7230,138
|
|
20240807,091400,4882390,7230,7230,7230,7230,0
|
|
20240807,091300,4882390,7230,7230,7230,7230,0
|
|
20240807,091200,4882390,7230,7230,7230,7230,0
|
|
20240807,091100,4882390,7230,7230,7230,7230,0
|
|
20240807,091000,4882390,7230,7230,7230,7230,0
|
|
20240807,090900,4882390,7230,7230,7230,7230,0
|
|
20240807,090800,4882390,7230,7230,7230,7230,0
|
|
20240807,090700,4882390,7230,7230,7230,7230,0
|
|
20240807,090600,4882390,7230,7230,7230,7230,0
|
|
20240807,090500,4882390,7230,7230,7230,7230,0
|
|
20240807,090400,4882390,7230,7220,7230,7220,451
|
|
20240807,090300,1621770,7270,7270,7270,7270,0
|
|
20240807,090200,1621770,7270,7270,7270,7270,0
|
|
20240807,090100,1621770,7270,7270,7270,7270,0
|
|
20240807,090000,1621770,7270,7170,7270,7170,226
|