646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194300,180379720,7800,7800,7800,7800,589
|
|
20240812,194200,180379720,7800,7800,7800,7800,0
|
|
20240812,194100,180379720,7800,7800,7800,7800,0
|
|
20240812,194000,180379720,7800,7800,7800,7800,0
|
|
20240812,193900,180379720,7800,7800,7800,7800,0
|
|
20240812,193800,180379720,7800,7800,7800,7800,0
|
|
20240812,193700,180379720,7800,7800,7800,7800,0
|
|
20240812,193600,180379720,7800,7800,7800,7800,0
|
|
20240812,193500,180379720,7800,7800,7800,7800,0
|
|
20240812,193400,180379720,7800,7800,7800,7800,0
|
|
20240812,193300,180379720,7800,7800,7800,7800,0
|
|
20240812,193200,180379720,7800,7800,7800,7800,0
|
|
20240812,193100,180379720,7800,7800,7800,7800,0
|
|
20240812,193000,180379720,7800,7800,7800,7800,0
|
|
20240812,192900,180379720,7800,7800,7800,7800,0
|
|
20240812,192800,180379720,7800,7800,7800,7800,0
|
|
20240812,192700,180379720,7800,7800,7800,7800,0
|
|
20240812,192600,180379720,7800,7800,7800,7800,0
|
|
20240812,192500,180379720,7800,7800,7800,7800,0
|
|
20240812,192400,180379720,7800,7800,7800,7800,0
|
|
20240812,192300,180379720,7800,7800,7800,7800,0
|
|
20240812,192200,180379720,7800,7800,7800,7800,0
|
|
20240812,192100,180379720,7800,7800,7800,7800,0
|
|
20240812,192000,180379720,7800,7800,7800,7800,0
|
|
20240812,191900,180379720,7800,7800,7800,7800,0
|
|
20240812,191800,180379720,7800,7800,7800,7800,0
|
|
20240812,191700,180379720,7800,7800,7800,7800,0
|
|
20240812,191600,180379720,7800,7800,7800,7800,0
|
|
20240812,191500,180379720,7800,7800,7800,7800,0
|
|
20240812,191400,180379720,7800,7800,7800,7800,0
|
|
20240812,191300,180379720,7800,7800,7800,7800,589
|
|
20240812,191200,180379720,7800,7800,7800,7800,0
|
|
20240812,191100,180379720,7800,7800,7800,7800,0
|
|
20240812,191000,180379720,7800,7800,7800,7800,0
|
|
20240812,190900,180379720,7800,7800,7800,7800,0
|
|
20240812,190800,180379720,7800,7800,7800,7800,0
|
|
20240812,190700,180379720,7800,7800,7800,7800,0
|
|
20240812,190600,180379720,7800,7800,7800,7800,0
|
|
20240812,190500,180379720,7800,7800,7800,7800,0
|
|
20240812,190400,180379720,7800,7800,7800,7800,0
|
|
20240812,190300,180379720,7800,7800,7800,7800,0
|
|
20240812,190200,180379720,7800,7800,7800,7800,0
|
|
20240812,190100,180379720,7800,7800,7800,7800,0
|
|
20240812,190000,180379720,7800,7800,7800,7800,0
|
|
20240812,185900,180379720,7800,7800,7800,7800,0
|
|
20240812,185800,180379720,7800,7800,7800,7800,0
|
|
20240812,185700,180379720,7800,7800,7800,7800,0
|
|
20240812,185600,180379720,7800,7800,7800,7800,0
|
|
20240812,185500,180379720,7800,7800,7800,7800,0
|
|
20240812,185400,180379720,7800,7800,7800,7800,0
|
|
20240812,185300,180379720,7800,7800,7800,7800,0
|
|
20240812,185200,180379720,7800,7800,7800,7800,0
|
|
20240812,185100,180379720,7800,7800,7800,7800,0
|
|
20240812,185000,180379720,7800,7800,7800,7800,0
|
|
20240812,184900,180379720,7800,7800,7800,7800,0
|
|
20240812,184800,180379720,7800,7800,7800,7800,0
|
|
20240812,184700,180379720,7800,7800,7800,7800,0
|
|
20240812,184600,180379720,7800,7800,7800,7800,0
|
|
20240812,184500,180379720,7800,7800,7800,7800,0
|
|
20240812,184400,180379720,7800,7800,7800,7800,0
|
|
20240812,184300,180379720,7800,7800,7800,7800,589
|
|
20240812,184200,180379720,7800,7800,7800,7800,0
|
|
20240812,184100,180379720,7800,7800,7800,7800,0
|
|
20240812,184000,180379720,7800,7800,7800,7800,0
|
|
20240812,183900,180379720,7800,7800,7800,7800,0
|
|
20240812,183800,180379720,7800,7800,7800,7800,0
|
|
20240812,183700,180379720,7800,7800,7800,7800,0
|
|
20240812,183600,180379720,7800,7800,7800,7800,0
|
|
20240812,183500,180379720,7800,7800,7800,7800,0
|
|
20240812,183400,180379720,7800,7800,7800,7800,0
|
|
20240812,183300,180379720,7800,7800,7800,7800,0
|
|
20240812,183200,180379720,7800,7800,7800,7800,0
|
|
20240812,183100,180379720,7800,7800,7800,7800,0
|
|
20240812,183000,180379720,7800,7800,7800,7800,0
|
|
20240812,182900,180379720,7800,7800,7800,7800,0
|
|
20240812,182800,180379720,7800,7800,7800,7800,0
|
|
20240812,182700,180379720,7800,7800,7800,7800,0
|
|
20240812,182600,180379720,7800,7800,7800,7800,0
|
|
20240812,182500,180379720,7800,7800,7800,7800,0
|
|
20240812,182400,180379720,7800,7800,7800,7800,0
|
|
20240812,182300,180379720,7800,7800,7800,7800,0
|
|
20240812,182200,180379720,7800,7800,7800,7800,0
|
|
20240812,182100,180379720,7800,7800,7800,7800,0
|
|
20240812,182000,180379720,7800,7800,7800,7800,0
|
|
20240812,181900,180379720,7800,7800,7800,7800,0
|
|
20240812,181800,180379720,7800,7800,7800,7800,0
|
|
20240812,181700,180379720,7800,7800,7800,7800,0
|
|
20240812,181600,180379720,7800,7800,7800,7800,0
|
|
20240812,181500,180379720,7800,7800,7800,7800,0
|
|
20240812,181400,180379720,7800,7800,7800,7800,0
|
|
20240812,181300,180379720,7800,7800,7800,7800,589
|
|
20240812,181200,180379720,7800,7800,7800,7800,0
|
|
20240812,181100,180379720,7800,7800,7800,7800,0
|
|
20240812,181000,180379720,7800,7800,7800,7800,0
|
|
20240812,180900,180379720,7800,7800,7800,7800,0
|
|
20240812,180800,180379720,7800,7800,7800,7800,0
|
|
20240812,180700,180379720,7800,7800,7800,7800,0
|
|
20240812,180600,180379720,7800,7800,7800,7800,0
|
|
20240812,180500,180379720,7800,7800,7800,7800,0
|
|
20240812,180400,180379720,7800,7800,7800,7800,0
|
|
20240812,180300,180379720,7800,7800,7800,7800,0
|
|
20240812,180200,180379720,7800,7800,7800,7800,0
|
|
20240812,180100,180379720,7800,7800,7800,7800,0
|
|
20240812,180000,180379720,7800,7800,7800,7800,0
|
|
20240812,175900,180379720,7800,7800,7800,7800,0
|
|
20240812,175800,180379720,7800,7800,7800,7800,0
|
|
20240812,175700,180379720,7800,7800,7800,7800,0
|
|
20240812,175600,180379720,7800,7800,7800,7800,0
|
|
20240812,175500,180379720,7800,7800,7800,7800,0
|
|
20240812,175400,180379720,7800,7800,7800,7800,0
|
|
20240812,175300,180379720,7800,7800,7800,7800,0
|
|
20240812,175200,180379720,7800,7800,7800,7800,0
|
|
20240812,175100,180379720,7800,7800,7800,7800,0
|
|
20240812,175000,180379720,7800,7800,7800,7800,0
|
|
20240812,174900,180379720,7800,7800,7800,7800,0
|
|
20240812,174800,180379720,7800,7800,7800,7800,0
|
|
20240812,174700,180379720,7800,7800,7800,7800,0
|
|
20240812,174600,180379720,7800,7800,7800,7800,0
|
|
20240812,174500,180379720,7800,7800,7800,7800,0
|
|
20240812,174400,180379720,7800,7800,7800,7800,0
|
|
20240812,174300,180379720,7800,7800,7800,7800,589
|
|
20240812,174200,180379720,7800,7800,7800,7800,0
|
|
20240812,174100,180379720,7800,7800,7800,7800,0
|
|
20240812,174000,180379720,7800,7800,7800,7800,0
|
|
20240812,173900,180379720,7800,7800,7800,7800,0
|
|
20240812,173800,180379720,7800,7800,7800,7800,0
|
|
20240812,173700,180379720,7800,7800,7800,7800,0
|
|
20240812,173600,180379720,7800,7800,7800,7800,0
|
|
20240812,173500,180379720,7800,7800,7800,7800,0
|
|
20240812,173400,180379720,7800,7800,7800,7800,0
|
|
20240812,173300,180379720,7800,7800,7800,7800,0
|
|
20240812,173200,180379720,7800,7800,7800,7800,0
|
|
20240812,173100,180379720,7800,7800,7800,7800,0
|
|
20240812,173000,180379720,7800,7800,7800,7800,0
|
|
20240812,172900,180379720,7800,7800,7800,7800,0
|
|
20240812,172800,180379720,7800,7800,7800,7800,0
|
|
20240812,172700,180379720,7800,7800,7800,7800,0
|
|
20240812,172600,180379720,7800,7800,7800,7800,0
|
|
20240812,172500,180379720,7800,7800,7800,7800,0
|
|
20240812,172400,180379720,7800,7800,7800,7800,0
|
|
20240812,172300,180379720,7800,7800,7800,7800,0
|
|
20240812,172200,180379720,7800,7800,7800,7800,0
|
|
20240812,172100,180379720,7800,7800,7800,7800,0
|
|
20240812,172000,180379720,7800,7800,7800,7800,0
|
|
20240812,171900,180379720,7800,7800,7800,7800,0
|
|
20240812,171800,180379720,7800,7800,7800,7800,0
|
|
20240812,171700,180379720,7800,7800,7800,7800,0
|
|
20240812,171600,180379720,7800,7800,7800,7800,0
|
|
20240812,171500,180379720,7800,7800,7800,7800,0
|
|
20240812,171400,180379720,7800,7800,7800,7800,0
|
|
20240812,171300,180379720,7800,7800,7800,7800,589
|
|
20240812,171200,180379720,7800,7800,7800,7800,0
|
|
20240812,171100,180379720,7800,7800,7800,7800,0
|
|
20240812,171000,180379720,7800,7800,7800,7800,0
|
|
20240812,170900,180379720,7800,7800,7800,7800,0
|
|
20240812,170800,180379720,7800,7800,7800,7800,0
|
|
20240812,170700,180379720,7800,7800,7800,7800,0
|
|
20240812,170600,180379720,7800,7800,7800,7800,0
|
|
20240812,170500,180379720,7800,7800,7800,7800,0
|
|
20240812,170400,180379720,7800,7800,7800,7800,0
|
|
20240812,170300,180379720,7800,7800,7800,7800,0
|
|
20240812,170200,180379720,7800,7800,7800,7800,0
|
|
20240812,170100,180379720,7800,7800,7800,7800,0
|
|
20240812,170000,180379720,7800,7800,7800,7800,0
|
|
20240812,165900,180379720,7800,7800,7800,7800,0
|
|
20240812,165800,180379720,7800,7800,7800,7800,0
|
|
20240812,165700,180379720,7800,7800,7800,7800,0
|
|
20240812,165600,180379720,7800,7800,7800,7800,0
|
|
20240812,165500,180379720,7800,7800,7800,7800,0
|
|
20240812,165400,180379720,7800,7800,7800,7800,0
|
|
20240812,165300,180379720,7800,7800,7800,7800,0
|
|
20240812,165200,180379720,7800,7800,7800,7800,0
|
|
20240812,165100,180379720,7800,7800,7800,7800,0
|
|
20240812,165000,180379720,7800,7800,7800,7800,0
|
|
20240812,164900,180379720,7800,7800,7800,7800,0
|
|
20240812,164800,180379720,7800,7800,7800,7800,0
|
|
20240812,164700,180379720,7800,7800,7800,7800,0
|
|
20240812,164600,180379720,7800,7800,7800,7800,0
|
|
20240812,164500,180379720,7800,7800,7800,7800,0
|
|
20240812,164400,180379720,7800,7800,7800,7800,0
|
|
20240812,164300,180379720,7800,7800,7800,7800,589
|
|
20240812,164200,180379720,7800,7800,7800,7800,0
|
|
20240812,164100,180379720,7800,7800,7800,7800,0
|
|
20240812,164000,180379720,7800,7800,7800,7800,0
|
|
20240812,163900,180379720,7800,7800,7800,7800,0
|
|
20240812,163800,180379720,7800,7800,7800,7800,0
|
|
20240812,163700,180379720,7800,7800,7800,7800,0
|
|
20240812,163600,180379720,7800,7800,7800,7800,0
|
|
20240812,163500,180379720,7800,7800,7800,7800,0
|
|
20240812,163400,180379720,7800,7800,7800,7800,0
|
|
20240812,163300,180379720,7800,7800,7800,7800,0
|
|
20240812,163200,180379720,7800,7800,7800,7800,0
|
|
20240812,163100,180379720,7800,7800,7800,7800,0
|
|
20240812,163000,180379720,7800,7800,7800,7800,0
|
|
20240812,162900,180379720,7800,7800,7800,7800,0
|
|
20240812,162800,180379720,7800,7800,7800,7800,0
|
|
20240812,162700,180379720,7800,7800,7800,7800,0
|
|
20240812,162600,180379720,7800,7800,7800,7800,0
|
|
20240812,162500,180379720,7800,7800,7800,7800,0
|
|
20240812,162400,180379720,7800,7800,7800,7800,0
|
|
20240812,162300,180379720,7800,7800,7800,7800,0
|
|
20240812,162200,180379720,7800,7800,7800,7800,0
|
|
20240812,162100,180379720,7800,7800,7800,7800,0
|
|
20240812,162000,180379720,7800,7800,7800,7800,0
|
|
20240812,161900,180379720,7800,7800,7800,7800,0
|
|
20240812,161800,180379720,7800,7800,7800,7800,0
|
|
20240812,161700,180379720,7800,7800,7800,7800,0
|
|
20240812,161600,180379720,7800,7800,7800,7800,0
|
|
20240812,161500,180379720,7800,7800,7800,7800,0
|
|
20240812,161400,180379720,7800,7800,7800,7800,0
|
|
20240812,161300,180379720,7800,7800,7800,7800,589
|
|
20240812,161200,180379720,7800,7800,7800,7800,0
|
|
20240812,161100,180379720,7800,7800,7800,7800,0
|
|
20240812,161000,180379720,7800,7800,7800,7800,0
|
|
20240812,160900,180379720,7800,7800,7800,7800,0
|
|
20240812,160800,180379720,7800,7800,7800,7800,0
|
|
20240812,160700,180379720,7800,7800,7800,7800,0
|
|
20240812,160600,180379720,7800,7800,7800,7800,0
|
|
20240812,160500,180379720,7800,7800,7800,7800,0
|
|
20240812,160400,180379720,7800,7800,7800,7800,0
|
|
20240812,160300,180379720,7800,7800,7800,7800,0
|
|
20240812,160200,180379720,7800,7800,7800,7800,0
|
|
20240812,160100,180379720,7800,7800,7800,7800,0
|
|
20240812,160000,180379720,7800,7800,7800,7800,0
|
|
20240812,155900,180379720,7800,7800,7800,7800,0
|
|
20240812,155800,180379720,7800,7800,7800,7800,0
|
|
20240812,155700,180379720,7800,7800,7800,7800,0
|
|
20240812,155600,180379720,7800,7800,7800,7800,0
|
|
20240812,155500,180379720,7800,7800,7800,7800,0
|
|
20240812,155400,180379720,7800,7800,7800,7800,0
|
|
20240812,155300,180379720,7800,7800,7800,7800,0
|
|
20240812,155200,180379720,7800,7800,7800,7800,0
|
|
20240812,155100,180379720,7800,7800,7800,7800,0
|
|
20240812,155000,180379720,7800,7800,7800,7800,0
|
|
20240812,154900,180379720,7800,7800,7800,7800,0
|
|
20240812,154800,180379720,7800,7800,7800,7800,0
|
|
20240812,154700,180379720,7800,7800,7800,7800,0
|
|
20240812,154600,180379720,7800,7800,7800,7800,0
|
|
20240812,154500,180379720,7800,7800,7800,7800,0
|
|
20240812,154400,180379720,7800,7800,7800,7800,0
|
|
20240812,154300,180379720,7800,7800,7800,7800,589
|
|
20240812,154200,180379720,7800,7800,7800,7800,0
|
|
20240812,154100,180379720,7800,7800,7800,7800,0
|
|
20240812,154000,180379720,7800,7800,7800,7800,0
|
|
20240812,153900,180379720,7800,7800,7800,7800,0
|
|
20240812,153800,180379720,7800,7800,7800,7800,0
|
|
20240812,153700,180379720,7800,7800,7800,7800,0
|
|
20240812,153600,180379720,7800,7800,7800,7800,0
|
|
20240812,153500,180379720,7800,7800,7800,7800,0
|
|
20240812,153400,180379720,7800,7800,7800,7800,0
|
|
20240812,153300,180379720,7800,7800,7800,7800,0
|
|
20240812,153200,180379720,7800,7800,7800,7800,0
|
|
20240812,153100,180379720,7800,7800,7800,7800,0
|
|
20240812,153000,180379720,7800,7800,7800,7800,589
|
|
20240812,152900,175785520,7800,7800,7800,7800,0
|
|
20240812,152800,175785520,7800,7800,7800,7800,0
|
|
20240812,152700,175785520,7800,7800,7800,7800,0
|
|
20240812,152600,175785520,7800,7800,7800,7800,0
|
|
20240812,152500,175785520,7800,7800,7800,7800,0
|
|
20240812,152400,175785520,7800,7800,7800,7800,0
|
|
20240812,152300,175785520,7800,7800,7800,7800,0
|
|
20240812,152200,175785520,7800,7800,7800,7800,0
|
|
20240812,152100,175785520,7800,7800,7800,7800,0
|
|
20240812,152000,175785520,7800,7800,7800,7800,0
|
|
20240812,151900,175785520,7800,7740,7800,7740,336
|
|
20240812,151800,173168430,7790,7790,7790,7790,0
|
|
20240812,151700,173168430,7790,7790,7790,7790,0
|
|
20240812,151600,173168430,7790,7770,7790,7770,307
|
|
20240812,151500,170782820,7770,7710,7770,7710,958
|
|
20240812,151400,163358040,7760,7730,7760,7700,1698
|
|
20240812,151300,150274730,7790,7780,7790,7780,17
|
|
20240812,151200,150142460,7780,7740,7780,7740,4
|
|
20240812,151100,150111420,7750,7750,7750,7750,181
|
|
20240812,151000,148708670,7790,7790,7790,7790,0
|
|
20240812,150900,148708670,7790,7790,7790,7790,0
|
|
20240812,150800,148708670,7790,7790,7790,7790,0
|
|
20240812,150700,148708670,7790,7790,7790,7790,0
|
|
20240812,150600,148708670,7790,7790,7790,7790,0
|
|
20240812,150500,148708670,7790,7790,7790,7790,0
|
|
20240812,150400,148708670,7790,7790,7790,7790,0
|
|
20240812,150300,148708670,7790,7790,7790,7790,0
|
|
20240812,150200,148708670,7790,7790,7790,7790,0
|
|
20240812,150100,148708670,7790,7750,7790,7750,5
|
|
20240812,150000,148669870,7790,7790,7790,7790,0
|
|
20240812,145900,148669870,7790,7790,7790,7790,0
|
|
20240812,145800,148669870,7790,7790,7790,7790,0
|
|
20240812,145700,148669870,7790,7770,7790,7770,283
|
|
20240812,145600,146470620,7770,7770,7770,7770,0
|
|
20240812,145500,146470620,7770,7760,7770,7760,17
|
|
20240812,145400,146338690,7760,7760,7760,7760,1
|
|
20240812,145300,146330930,7750,7750,7750,7750,0
|
|
20240812,145200,146330930,7750,7750,7750,7750,0
|
|
20240812,145100,146330930,7750,7750,7750,7750,22
|
|
20240812,145000,146160430,7750,7750,7750,7750,0
|
|
20240812,144900,146160430,7750,7750,7750,7750,0
|
|
20240812,144800,146160430,7750,7750,7750,7750,0
|
|
20240812,144700,146160430,7750,7750,7750,7750,5
|
|
20240812,144600,146121680,7760,7760,7760,7760,0
|
|
20240812,144500,146121680,7760,7760,7760,7760,0
|
|
20240812,144400,146121680,7760,7760,7760,7760,0
|
|
20240812,144300,146121680,7760,7760,7760,7760,0
|
|
20240812,144200,146121680,7760,7760,7760,7760,0
|
|
20240812,144100,146121680,7760,7760,7760,7760,0
|
|
20240812,144000,146121680,7760,7760,7760,7760,0
|
|
20240812,143900,146121680,7760,7760,7760,7760,0
|
|
20240812,143800,146121680,7760,7760,7760,7760,0
|
|
20240812,143700,146121680,7760,7760,7760,7760,0
|
|
20240812,143600,146121680,7760,7760,7760,7760,0
|
|
20240812,143500,146121680,7760,7760,7760,7760,0
|
|
20240812,143400,146121680,7760,7760,7760,7760,0
|
|
20240812,143300,146121680,7760,7760,7760,7760,0
|
|
20240812,143200,146121680,7760,7750,7760,7710,14
|
|
20240812,143100,146013220,7760,7690,7760,7690,163
|
|
20240812,143000,144759620,7770,7770,7770,7770,0
|
|
20240812,142900,144759620,7770,7770,7770,7770,0
|
|
20240812,142800,144759620,7770,7770,7770,7770,0
|
|
20240812,142700,144759620,7770,7760,7770,7760,63
|
|
20240812,142600,144270730,7700,7760,7770,7700,267
|
|
20240812,142500,142196310,7770,7770,7770,7770,0
|
|
20240812,142400,142196310,7770,7770,7770,7770,0
|
|
20240812,142300,142196310,7770,7770,7770,7770,0
|
|
20240812,142200,142196310,7770,7770,7770,7770,0
|
|
20240812,142100,142196310,7770,7650,7770,7650,224
|
|
20240812,142000,140468390,7650,7730,7730,7650,513
|
|
20240812,141900,136540660,7730,7730,7730,7730,0
|
|
20240812,141800,136540660,7730,7730,7730,7730,0
|
|
20240812,141700,136540660,7730,7730,7730,7730,1
|
|
20240812,141600,136532930,7730,7730,7730,7730,0
|
|
20240812,141500,136532930,7730,7700,7730,7700,17
|
|
20240812,141400,136402000,7700,7700,7700,7700,0
|
|
20240812,141300,136402000,7700,7700,7700,7700,0
|
|
20240812,141200,136402000,7700,7700,7700,7700,1
|
|
20240812,141100,136394300,7650,7650,7650,7650,0
|
|
20240812,141000,136394300,7650,7650,7650,7650,9
|
|
20240812,140900,136325450,7710,7710,7710,7710,0
|
|
20240812,140800,136325450,7710,7610,7710,7610,579
|
|
20240812,140700,131890550,7610,7610,7610,7610,3
|
|
20240812,140600,131867720,7620,7620,7620,7620,0
|
|
20240812,140500,131867720,7620,7620,7620,7620,0
|
|
20240812,140400,131867720,7620,7620,7620,7620,333
|
|
20240812,140300,129330260,7660,7660,7660,7660,0
|
|
20240812,140200,129330260,7660,7650,7660,7650,1430
|
|
20240812,140100,118377460,7660,7660,7660,7660,0
|
|
20240812,140000,118377460,7660,7620,7660,7600,4
|
|
20240812,135900,118346980,7660,7660,7660,7610,4
|
|
20240812,135800,118316390,7670,7630,7670,7620,5
|
|
20240812,135700,118278170,7670,7620,7680,7620,135
|
|
20240812,135600,117247620,7630,7610,7640,7590,98
|
|
20240812,135500,116501400,7610,7600,7640,7570,372
|
|
20240812,135400,113683120,7640,7610,7650,7570,708
|
|
20240812,135300,108288970,7660,7610,7670,7610,1166
|
|
20240812,135200,99403170,7400,7400,7400,7400,0
|
|
20240812,135100,99403170,7400,7750,7750,7400,2607
|
|
20240812,135000,79632170,7840,7840,7840,7840,0
|
|
20240812,134900,79632170,7840,7840,7840,7840,0
|
|
20240812,134800,79632170,7840,7840,7840,7840,0
|
|
20240812,134700,79632170,7840,7840,7840,7840,0
|
|
20240812,134600,79632170,7840,7840,7840,7840,0
|
|
20240812,134500,79632170,7840,7840,7840,7840,0
|
|
20240812,134400,79632170,7840,7840,7840,7840,0
|
|
20240812,134300,79632170,7840,7840,7840,7840,1
|
|
20240812,134200,79624330,7760,7760,7760,7760,0
|
|
20240812,134100,79624330,7760,7760,7760,7760,311
|
|
20240812,134000,77210970,7710,7710,7710,7710,0
|
|
20240812,133900,77210970,7710,7710,7710,7710,0
|
|
20240812,133800,77210970,7710,7740,7740,7700,621
|
|
20240812,133700,72423950,7750,7780,7780,7750,30
|
|
20240812,133600,72190810,7770,7780,7780,7770,618
|
|
20240812,133500,67385620,7850,7850,7850,7850,0
|
|
20240812,133400,67385620,7850,7850,7850,7850,0
|
|
20240812,133300,67385620,7850,7850,7850,7850,0
|
|
20240812,133200,67385620,7850,7850,7850,7850,0
|
|
20240812,133100,67385620,7850,7850,7850,7850,1
|
|
20240812,133000,67377770,7850,7850,7850,7850,0
|
|
20240812,132900,67377770,7850,7850,7850,7850,0
|
|
20240812,132800,67377770,7850,7850,7850,7850,0
|
|
20240812,132700,67377770,7850,7850,7850,7850,0
|
|
20240812,132600,67377770,7850,7800,7850,7800,131
|
|
20240812,132500,66355920,7780,7780,7780,7780,0
|
|
20240812,132400,66355920,7780,7780,7780,7780,0
|
|
20240812,132300,66355920,7780,7800,7800,7780,39
|
|
20240812,132200,66052420,7800,7800,7800,7800,0
|
|
20240812,132100,66052420,7800,7800,7800,7800,0
|
|
20240812,132000,66052420,7800,7800,7800,7800,0
|
|
20240812,131900,66052420,7800,7800,7800,7800,0
|
|
20240812,131800,66052420,7800,7800,7800,7800,0
|
|
20240812,131700,66052420,7800,7800,7800,7800,69
|
|
20240812,131600,65514220,7800,7800,7800,7800,0
|
|
20240812,131500,65514220,7800,7800,7800,7800,0
|
|
20240812,131400,65514220,7800,7800,7800,7800,0
|
|
20240812,131300,65514220,7800,7800,7800,7800,0
|
|
20240812,131200,65514220,7800,7800,7800,7800,7
|
|
20240812,131100,65459620,7860,7860,7860,7860,0
|
|
20240812,131000,65459620,7860,7850,7860,7850,15
|
|
20240812,130900,65341860,7790,7790,7790,7790,0
|
|
20240812,130800,65341860,7790,7790,7790,7790,0
|
|
20240812,130700,65341860,7790,7790,7790,7790,0
|
|
20240812,130600,65341860,7790,7790,7790,7790,6
|
|
20240812,130500,65295120,7790,7790,7790,7790,0
|
|
20240812,130400,65295120,7790,7790,7790,7790,0
|
|
20240812,130300,65295120,7790,7790,7790,7790,0
|
|
20240812,130200,65295120,7790,7790,7790,7790,0
|
|
20240812,130100,65295120,7790,7790,7790,7790,0
|
|
20240812,130000,65295120,7790,7790,7790,7790,0
|
|
20240812,125900,65295120,7790,7790,7790,7790,0
|
|
20240812,125800,65295120,7790,7790,7790,7790,0
|
|
20240812,125700,65295120,7790,7790,7790,7790,0
|
|
20240812,125600,65295120,7790,7790,7790,7790,0
|
|
20240812,125500,65295120,7790,7790,7790,7790,0
|
|
20240812,125400,65295120,7790,7790,7790,7790,0
|
|
20240812,125300,65295120,7790,7790,7790,7790,0
|
|
20240812,125200,65295120,7790,7790,7790,7790,0
|
|
20240812,125100,65295120,7790,7800,7800,7790,8
|
|
20240812,125000,65232740,7850,7850,7850,7850,0
|
|
20240812,124900,65232740,7850,7850,7850,7850,0
|
|
20240812,124800,65232740,7850,7850,7850,7850,0
|
|
20240812,124700,65232740,7850,7850,7850,7850,0
|
|
20240812,124600,65232740,7850,7850,7850,7850,0
|
|
20240812,124500,65232740,7850,7850,7850,7850,0
|
|
20240812,124400,65232740,7850,7850,7850,7850,0
|
|
20240812,124300,65232740,7850,7850,7850,7850,0
|
|
20240812,124200,65232740,7850,7850,7850,7850,0
|
|
20240812,124100,65232740,7850,7850,7850,7850,0
|
|
20240812,124000,65232740,7850,7850,7850,7850,0
|
|
20240812,123900,65232740,7850,7850,7850,7850,0
|
|
20240812,123800,65232740,7850,7850,7850,7850,0
|
|
20240812,123700,65232740,7850,7850,7850,7850,0
|
|
20240812,123600,65232740,7850,7850,7850,7850,0
|
|
20240812,123500,65232740,7850,7850,7850,7850,0
|
|
20240812,123400,65232740,7850,7850,7850,7850,0
|
|
20240812,123300,65232740,7850,7850,7850,7850,0
|
|
20240812,123200,65232740,7850,7850,7850,7850,0
|
|
20240812,123100,65232740,7850,7850,7850,7850,0
|
|
20240812,123000,65232740,7850,7850,7850,7850,0
|
|
20240812,122900,65232740,7850,7850,7850,7850,0
|
|
20240812,122800,65232740,7850,7850,7850,7850,0
|
|
20240812,122700,65232740,7850,7850,7850,7850,0
|
|
20240812,122600,65232740,7850,7850,7850,7850,1
|
|
20240812,122500,65224890,7790,7830,7830,7790,611
|
|
20240812,122400,60459400,7850,7850,7850,7850,0
|
|
20240812,122300,60459400,7850,7850,7850,7850,0
|
|
20240812,122200,60459400,7850,7850,7850,7850,0
|
|
20240812,122100,60459400,7850,7850,7850,7850,0
|
|
20240812,122000,60459400,7850,7850,7850,7850,0
|
|
20240812,121900,60459400,7850,7850,7850,7850,1
|
|
20240812,121800,60451550,7850,7850,7850,7850,0
|
|
20240812,121700,60451550,7850,7850,7850,7850,1
|
|
20240812,121600,60443700,7870,7870,7870,7870,0
|
|
20240812,121500,60443700,7870,7870,7870,7870,0
|
|
20240812,121400,60443700,7870,7870,7870,7870,0
|
|
20240812,121300,60443700,7870,7870,7870,7870,0
|
|
20240812,121200,60443700,7870,7870,7870,7870,0
|
|
20240812,121100,60443700,7870,7870,7870,7870,0
|
|
20240812,121000,60443700,7870,7870,7870,7870,0
|
|
20240812,120900,60443700,7870,7870,7870,7870,0
|
|
20240812,120800,60443700,7870,7870,7870,7870,0
|
|
20240812,120700,60443700,7870,7870,7870,7870,0
|
|
20240812,120600,60443700,7870,7870,7870,7870,0
|
|
20240812,120500,60443700,7870,7870,7870,7870,0
|
|
20240812,120400,60443700,7870,7870,7870,7870,0
|
|
20240812,120300,60443700,7870,7870,7870,7870,0
|
|
20240812,120200,60443700,7870,7870,7870,7870,0
|
|
20240812,120100,60443700,7870,7870,7870,7870,0
|
|
20240812,120000,60443700,7870,7870,7870,7870,0
|
|
20240812,115900,60443700,7870,7870,7870,7870,0
|
|
20240812,115800,60443700,7870,7870,7870,7870,1
|
|
20240812,115700,60435830,7790,7790,7790,7790,0
|
|
20240812,115600,60435830,7790,7790,7790,7790,0
|
|
20240812,115500,60435830,7790,7790,7790,7790,0
|
|
20240812,115400,60435830,7790,7790,7790,7790,0
|
|
20240812,115300,60435830,7790,7790,7790,7790,0
|
|
20240812,115200,60435830,7790,7790,7790,7790,0
|
|
20240812,115100,60435830,7790,7790,7790,7790,0
|
|
20240812,115000,60435830,7790,7790,7790,7790,0
|
|
20240812,114900,60435830,7790,7790,7790,7790,0
|
|
20240812,114800,60435830,7790,7790,7790,7790,0
|
|
20240812,114700,60435830,7790,7790,7790,7790,0
|
|
20240812,114600,60435830,7790,7790,7790,7790,0
|
|
20240812,114500,60435830,7790,7820,7820,7790,10
|
|
20240812,114400,60357870,7870,7870,7870,7870,0
|
|
20240812,114300,60357870,7870,7870,7870,7870,0
|
|
20240812,114200,60357870,7870,7870,7870,7870,0
|
|
20240812,114100,60357870,7870,7870,7870,7870,1
|
|
20240812,114000,60350000,7830,7830,7830,7830,0
|
|
20240812,113900,60350000,7830,7830,7830,7830,0
|
|
20240812,113800,60350000,7830,7830,7830,7830,0
|
|
20240812,113700,60350000,7830,7830,7830,7830,0
|
|
20240812,113600,60350000,7830,7830,7830,7830,0
|
|
20240812,113500,60350000,7830,7820,7830,7780,1029
|
|
20240812,113400,52328470,7820,7820,7820,7820,0
|
|
20240812,113300,52328470,7820,7820,7820,7820,0
|
|
20240812,113200,52328470,7820,7820,7820,7820,30
|
|
20240812,113100,52093870,7820,7820,7820,7820,0
|
|
20240812,113000,52093870,7820,7820,7820,7820,0
|
|
20240812,112900,52093870,7820,7820,7820,7820,0
|
|
20240812,112800,52093870,7820,7820,7820,7820,0
|
|
20240812,112700,52093870,7820,7820,7820,7820,100
|
|
20240812,112600,51311870,7820,7830,7830,7820,100
|
|
20240812,112500,50529230,7880,7840,7880,7830,114
|
|
20240812,112400,49636500,7880,7880,7880,7880,0
|
|
20240812,112300,49636500,7880,7880,7880,7880,0
|
|
20240812,112200,49636500,7880,7880,7880,7880,0
|
|
20240812,112100,49636500,7880,7880,7880,7880,0
|
|
20240812,112000,49636500,7880,7880,7880,7880,0
|
|
20240812,111900,49636500,7880,7880,7880,7880,0
|
|
20240812,111800,49636500,7880,7880,7880,7880,0
|
|
20240812,111700,49636500,7880,7880,7880,7880,0
|
|
20240812,111600,49636500,7880,7880,7880,7880,39
|
|
20240812,111500,49329180,7880,7880,7880,7880,200
|
|
20240812,111400,47753180,7880,7880,7880,7880,0
|
|
20240812,111300,47753180,7880,7880,7880,7880,0
|
|
20240812,111200,47753180,7880,7880,7880,7880,0
|
|
20240812,111100,47753180,7880,7880,7880,7880,0
|
|
20240812,111000,47753180,7880,7880,7880,7880,0
|
|
20240812,110900,47753180,7880,7880,7880,7880,0
|
|
20240812,110800,47753180,7880,7880,7880,7880,1
|
|
20240812,110700,47745300,7880,7840,7880,7830,146
|
|
20240812,110600,46602060,7880,7880,7880,7880,0
|
|
20240812,110500,46602060,7880,7880,7880,7880,40
|
|
20240812,110400,46286860,7880,7880,7880,7880,0
|
|
20240812,110300,46286860,7880,7880,7880,7880,0
|
|
20240812,110200,46286860,7880,7880,7880,7880,0
|
|
20240812,110100,46286860,7880,7880,7880,7880,0
|
|
20240812,110000,46286860,7880,7880,7880,7880,0
|
|
20240812,105900,46286860,7880,7880,7880,7880,0
|
|
20240812,105800,46286860,7880,7880,7880,7880,0
|
|
20240812,105700,46286860,7880,7880,7880,7880,0
|
|
20240812,105600,46286860,7880,7880,7880,7880,0
|
|
20240812,105500,46286860,7880,7880,7880,7880,30
|
|
20240812,105400,46050460,7880,7840,7880,7830,3
|
|
20240812,105300,46026910,7880,7880,7880,7880,0
|
|
20240812,105200,46026910,7880,7880,7880,7880,0
|
|
20240812,105100,46026910,7880,7880,7880,7880,0
|
|
20240812,105000,46026910,7880,7880,7880,7880,0
|
|
20240812,104900,46026910,7880,7880,7880,7880,0
|
|
20240812,104800,46026910,7880,7880,7880,7880,0
|
|
20240812,104700,46026910,7880,7880,7880,7880,0
|
|
20240812,104600,46026910,7880,7880,7880,7880,0
|
|
20240812,104500,46026910,7880,7880,7880,7880,0
|
|
20240812,104400,46026910,7880,7880,7880,7880,0
|
|
20240812,104300,46026910,7880,7880,7880,7850,3
|
|
20240812,104200,46003300,7850,7850,7850,7850,1
|
|
20240812,104100,45995450,7880,7880,7880,7880,0
|
|
20240812,104000,45995450,7880,7880,7880,7880,300
|
|
20240812,103900,43631450,7880,7880,7880,7880,0
|
|
20240812,103800,43631450,7880,7880,7880,7880,0
|
|
20240812,103700,43631450,7880,7880,7880,7880,1
|
|
20240812,103600,43623570,7830,7830,7830,7830,0
|
|
20240812,103500,43623570,7830,7830,7830,7830,10
|
|
20240812,103400,43545270,7880,7880,7880,7880,45
|
|
20240812,103300,43190670,7880,7880,7880,7880,0
|
|
20240812,103200,43190670,7880,7880,7880,7880,2
|
|
20240812,103100,43174910,7880,7880,7880,7880,0
|
|
20240812,103000,43174910,7880,7880,7880,7880,0
|
|
20240812,102900,43174910,7880,7880,7880,7880,0
|
|
20240812,102800,43174910,7880,7880,7880,7880,0
|
|
20240812,102700,43174910,7880,7880,7880,7880,0
|
|
20240812,102600,43174910,7880,7860,7880,7860,139
|
|
20240812,102500,42082250,7860,7860,7860,7860,0
|
|
20240812,102400,42082250,7860,7860,7860,7860,0
|
|
20240812,102300,42082250,7860,7860,7860,7860,0
|
|
20240812,102200,42082250,7860,7860,7860,7860,0
|
|
20240812,102100,42082250,7860,7860,7860,7860,0
|
|
20240812,102000,42082250,7860,7860,7860,7860,1
|
|
20240812,101900,42074390,7820,7820,7820,7820,32
|
|
20240812,101800,41824150,7820,7820,7820,7820,18
|
|
20240812,101700,41683390,7820,7830,7830,7820,200
|
|
20240812,101600,40118950,7880,7880,7880,7880,0
|
|
20240812,101500,40118950,7880,7880,7880,7880,0
|
|
20240812,101400,40118950,7880,7880,7880,7880,0
|
|
20240812,101300,40118950,7880,7880,7880,7880,2
|
|
20240812,101200,40103190,7870,7870,7870,7870,50
|
|
20240812,101100,39709690,7880,7880,7880,7880,0
|
|
20240812,101000,39709690,7880,7880,7880,7880,0
|
|
20240812,100900,39709690,7880,7880,7880,7880,0
|
|
20240812,100800,39709690,7880,7880,7880,7880,0
|
|
20240812,100700,39709690,7880,7880,7880,7880,1
|
|
20240812,100600,39701810,7830,7830,7830,7830,0
|
|
20240812,100500,39701810,7830,7830,7830,7830,85
|
|
20240812,100400,39036260,7890,7890,7890,7890,0
|
|
20240812,100300,39036260,7890,7890,7890,7890,0
|
|
20240812,100200,39036260,7890,7890,7890,7890,0
|
|
20240812,100100,39036260,7890,7890,7890,7890,0
|
|
20240812,100000,39036260,7890,7890,7890,7890,0
|
|
20240812,095900,39036260,7890,7890,7890,7890,1
|
|
20240812,095800,39028370,7810,7810,7810,7810,0
|
|
20240812,095700,39028370,7810,7810,7810,7810,0
|
|
20240812,095600,39028370,7810,7840,7840,7810,170
|
|
20240812,095500,37700440,7900,7900,7900,7900,0
|
|
20240812,095400,37700440,7900,7900,7900,7900,1
|
|
20240812,095300,37692540,7850,7850,7850,7850,1
|
|
20240812,095200,37684690,7900,7900,7900,7900,0
|
|
20240812,095100,37684690,7900,7900,7900,7900,0
|
|
20240812,095000,37684690,7900,7900,7900,7900,0
|
|
20240812,094900,37684690,7900,7900,7900,7900,0
|
|
20240812,094800,37684690,7900,7900,7900,7900,0
|
|
20240812,094700,37684690,7900,7900,7900,7900,0
|
|
20240812,094600,37684690,7900,7900,7900,7900,0
|
|
20240812,094500,37684690,7900,7900,7900,7900,0
|
|
20240812,094400,37684690,7900,7890,7900,7890,12
|
|
20240812,094300,37590000,7880,7830,7880,7830,32
|
|
20240812,094200,37338140,7820,7830,7830,7820,84
|
|
20240812,094100,36681250,7890,7890,7900,7890,58
|
|
20240812,094000,36223620,7890,7850,7890,7810,2258
|
|
20240812,093900,18561070,7850,7850,7850,7850,4
|
|
20240812,093800,18529670,7850,7880,7880,7840,298
|
|
20240812,093700,16188980,7930,7930,7930,7930,0
|
|
20240812,093600,16188980,7930,7930,7930,7930,0
|
|
20240812,093500,16188980,7930,7930,7930,7930,0
|
|
20240812,093400,16188980,7930,7930,7930,7930,0
|
|
20240812,093300,16188980,7930,7930,7930,7930,0
|
|
20240812,093200,16188980,7930,7890,7930,7890,5
|
|
20240812,093100,16149440,7900,7930,7930,7900,2
|
|
20240812,093000,16133610,7890,7940,7940,7890,1150
|
|
20240812,092900,7028010,7960,7960,7960,7960,0
|
|
20240812,092800,7028010,7960,7960,7960,7960,0
|
|
20240812,092700,7028010,7960,7950,7960,7950,3
|
|
20240812,092600,7004150,7950,7950,7950,7950,0
|
|
20240812,092500,7004150,7950,7950,7950,7950,324
|
|
20240812,092400,4428350,7950,7950,7950,7950,0
|
|
20240812,092300,4428350,7950,7950,7950,7950,0
|
|
20240812,092200,4428350,7950,7950,7950,7950,0
|
|
20240812,092100,4428350,7950,7950,7950,7950,0
|
|
20240812,092000,4428350,7950,7950,7950,7950,0
|
|
20240812,091900,4428350,7950,7950,7950,7950,1
|
|
20240812,091800,4420400,7900,7900,7900,7900,148
|
|
20240812,091700,3251200,7960,7960,7960,7960,2
|
|
20240812,091600,3235280,7880,7880,7880,7880,0
|
|
20240812,091500,3235280,7880,7920,7920,7880,3
|
|
20240812,091400,3211590,7990,7990,7990,7990,0
|
|
20240812,091300,3211590,7990,7950,8000,7940,17
|
|
20240812,091200,3076370,8000,7970,8000,7960,3
|
|
20240812,091100,3052440,8000,8000,8000,8000,2
|
|
20240812,091000,3036440,8020,8020,8020,8020,0
|
|
20240812,090900,3036440,8020,8020,8020,8020,0
|
|
20240812,090800,3036440,8020,7980,8030,7980,137
|
|
20240812,090700,1937820,8030,8030,8030,8030,0
|
|
20240812,090600,1937820,8030,8030,8030,8030,0
|
|
20240812,090500,1937820,8030,8030,8030,8030,0
|
|
20240812,090400,1937820,8030,8030,8030,8030,0
|
|
20240812,090300,1937820,8030,8030,8030,8030,0
|
|
20240812,090200,1937820,8030,8030,8030,8030,0
|
|
20240812,090100,1937820,8030,8020,8030,7900,7
|
|
20240812,090000,1881950,8030,8010,8030,7790,235
|