646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194300,134416580,7250,7250,7250,7250,263
|
|
20240823,194200,134416580,7250,7250,7250,7250,0
|
|
20240823,194100,134416580,7250,7250,7250,7250,0
|
|
20240823,194000,134416580,7250,7250,7250,7250,0
|
|
20240823,193900,134416580,7250,7250,7250,7250,0
|
|
20240823,193800,134416580,7250,7250,7250,7250,0
|
|
20240823,193700,134416580,7250,7250,7250,7250,0
|
|
20240823,193600,134416580,7250,7250,7250,7250,0
|
|
20240823,193500,134416580,7250,7250,7250,7250,0
|
|
20240823,193400,134416580,7250,7250,7250,7250,0
|
|
20240823,193300,134416580,7250,7250,7250,7250,0
|
|
20240823,193200,134416580,7250,7250,7250,7250,0
|
|
20240823,193100,134416580,7250,7250,7250,7250,0
|
|
20240823,193000,134416580,7250,7250,7250,7250,0
|
|
20240823,192900,134416580,7250,7250,7250,7250,0
|
|
20240823,192800,134416580,7250,7250,7250,7250,0
|
|
20240823,192700,134416580,7250,7250,7250,7250,0
|
|
20240823,192600,134416580,7250,7250,7250,7250,0
|
|
20240823,192500,134416580,7250,7250,7250,7250,0
|
|
20240823,192400,134416580,7250,7250,7250,7250,0
|
|
20240823,192300,134416580,7250,7250,7250,7250,0
|
|
20240823,192200,134416580,7250,7250,7250,7250,0
|
|
20240823,192100,134416580,7250,7250,7250,7250,0
|
|
20240823,192000,134416580,7250,7250,7250,7250,0
|
|
20240823,191900,134416580,7250,7250,7250,7250,0
|
|
20240823,191800,134416580,7250,7250,7250,7250,0
|
|
20240823,191700,134416580,7250,7250,7250,7250,0
|
|
20240823,191600,134416580,7250,7250,7250,7250,0
|
|
20240823,191500,134416580,7250,7250,7250,7250,0
|
|
20240823,191400,134416580,7250,7250,7250,7250,0
|
|
20240823,191300,134416580,7250,7250,7250,7250,263
|
|
20240823,191200,134416580,7250,7250,7250,7250,0
|
|
20240823,191100,134416580,7250,7250,7250,7250,0
|
|
20240823,191000,134416580,7250,7250,7250,7250,0
|
|
20240823,190900,134416580,7250,7250,7250,7250,0
|
|
20240823,190800,134416580,7250,7250,7250,7250,0
|
|
20240823,190700,134416580,7250,7250,7250,7250,0
|
|
20240823,190600,134416580,7250,7250,7250,7250,0
|
|
20240823,190500,134416580,7250,7250,7250,7250,0
|
|
20240823,190400,134416580,7250,7250,7250,7250,0
|
|
20240823,190300,134416580,7250,7250,7250,7250,0
|
|
20240823,190200,134416580,7250,7250,7250,7250,0
|
|
20240823,190100,134416580,7250,7250,7250,7250,0
|
|
20240823,190000,134416580,7250,7250,7250,7250,0
|
|
20240823,185900,134416580,7250,7250,7250,7250,0
|
|
20240823,185800,134416580,7250,7250,7250,7250,0
|
|
20240823,185700,134416580,7250,7250,7250,7250,0
|
|
20240823,185600,134416580,7250,7250,7250,7250,0
|
|
20240823,185500,134416580,7250,7250,7250,7250,0
|
|
20240823,185400,134416580,7250,7250,7250,7250,0
|
|
20240823,185300,134416580,7250,7250,7250,7250,0
|
|
20240823,185200,134416580,7250,7250,7250,7250,0
|
|
20240823,185100,134416580,7250,7250,7250,7250,0
|
|
20240823,185000,134416580,7250,7250,7250,7250,0
|
|
20240823,184900,134416580,7250,7250,7250,7250,0
|
|
20240823,184800,134416580,7250,7250,7250,7250,0
|
|
20240823,184700,134416580,7250,7250,7250,7250,0
|
|
20240823,184600,134416580,7250,7250,7250,7250,0
|
|
20240823,184500,134416580,7250,7250,7250,7250,0
|
|
20240823,184400,134416580,7250,7250,7250,7250,0
|
|
20240823,184300,134416580,7250,7250,7250,7250,263
|
|
20240823,184200,134416580,7250,7250,7250,7250,0
|
|
20240823,184100,134416580,7250,7250,7250,7250,0
|
|
20240823,184000,134416580,7250,7250,7250,7250,0
|
|
20240823,183900,134416580,7250,7250,7250,7250,0
|
|
20240823,183800,134416580,7250,7250,7250,7250,0
|
|
20240823,183700,134416580,7250,7250,7250,7250,0
|
|
20240823,183600,134416580,7250,7250,7250,7250,0
|
|
20240823,183500,134416580,7250,7250,7250,7250,0
|
|
20240823,183400,134416580,7250,7250,7250,7250,0
|
|
20240823,183300,134416580,7250,7250,7250,7250,0
|
|
20240823,183200,134416580,7250,7250,7250,7250,0
|
|
20240823,183100,134416580,7250,7250,7250,7250,0
|
|
20240823,183000,134416580,7250,7250,7250,7250,0
|
|
20240823,182900,134416580,7250,7250,7250,7250,0
|
|
20240823,182800,134416580,7250,7250,7250,7250,0
|
|
20240823,182700,134416580,7250,7250,7250,7250,0
|
|
20240823,182600,134416580,7250,7250,7250,7250,0
|
|
20240823,182500,134416580,7250,7250,7250,7250,0
|
|
20240823,182400,134416580,7250,7250,7250,7250,0
|
|
20240823,182300,134416580,7250,7250,7250,7250,0
|
|
20240823,182200,134416580,7250,7250,7250,7250,0
|
|
20240823,182100,134416580,7250,7250,7250,7250,0
|
|
20240823,182000,134416580,7250,7250,7250,7250,0
|
|
20240823,181900,134416580,7250,7250,7250,7250,0
|
|
20240823,181800,134416580,7250,7250,7250,7250,0
|
|
20240823,181700,134416580,7250,7250,7250,7250,0
|
|
20240823,181600,134416580,7250,7250,7250,7250,0
|
|
20240823,181500,134416580,7250,7250,7250,7250,0
|
|
20240823,181400,134416580,7250,7250,7250,7250,0
|
|
20240823,181300,134416580,7250,7250,7250,7250,263
|
|
20240823,181200,134416580,7250,7250,7250,7250,0
|
|
20240823,181100,134416580,7250,7250,7250,7250,0
|
|
20240823,181000,134416580,7250,7250,7250,7250,0
|
|
20240823,180900,134416580,7250,7250,7250,7250,0
|
|
20240823,180800,134416580,7250,7250,7250,7250,0
|
|
20240823,180700,134416580,7250,7250,7250,7250,0
|
|
20240823,180600,134416580,7250,7250,7250,7250,0
|
|
20240823,180500,134416580,7250,7250,7250,7250,0
|
|
20240823,180400,134416580,7250,7250,7250,7250,0
|
|
20240823,180300,134416580,7250,7250,7250,7250,0
|
|
20240823,180200,134416580,7250,7250,7250,7250,0
|
|
20240823,180100,134416580,7250,7250,7250,7250,0
|
|
20240823,180000,134416580,7250,7250,7250,7250,0
|
|
20240823,175900,134416580,7250,7250,7250,7250,0
|
|
20240823,175800,134416580,7250,7250,7250,7250,0
|
|
20240823,175700,134416580,7250,7250,7250,7250,0
|
|
20240823,175600,134416580,7250,7250,7250,7250,0
|
|
20240823,175500,134416580,7250,7250,7250,7250,0
|
|
20240823,175400,134416580,7250,7250,7250,7250,0
|
|
20240823,175300,134416580,7250,7250,7250,7250,0
|
|
20240823,175200,134416580,7250,7250,7250,7250,0
|
|
20240823,175100,134416580,7250,7250,7250,7250,0
|
|
20240823,175000,134416580,7250,7250,7250,7250,0
|
|
20240823,174900,134416580,7250,7250,7250,7250,0
|
|
20240823,174800,134416580,7250,7250,7250,7250,0
|
|
20240823,174700,134416580,7250,7250,7250,7250,0
|
|
20240823,174600,134416580,7250,7250,7250,7250,0
|
|
20240823,174500,134416580,7250,7250,7250,7250,0
|
|
20240823,174400,134416580,7250,7250,7250,7250,0
|
|
20240823,174300,134416580,7250,7250,7250,7250,263
|
|
20240823,174200,134416580,7250,7250,7250,7250,0
|
|
20240823,174100,134416580,7250,7250,7250,7250,0
|
|
20240823,174000,134416580,7250,7250,7250,7250,0
|
|
20240823,173900,134416580,7250,7250,7250,7250,0
|
|
20240823,173800,134416580,7250,7250,7250,7250,0
|
|
20240823,173700,134416580,7250,7250,7250,7250,0
|
|
20240823,173600,134416580,7250,7250,7250,7250,0
|
|
20240823,173500,134416580,7250,7250,7250,7250,0
|
|
20240823,173400,134416580,7250,7250,7250,7250,0
|
|
20240823,173300,134416580,7250,7250,7250,7250,0
|
|
20240823,173200,134416580,7250,7250,7250,7250,0
|
|
20240823,173100,134416580,7250,7250,7250,7250,0
|
|
20240823,173000,134416580,7250,7250,7250,7250,0
|
|
20240823,172900,134416580,7250,7250,7250,7250,0
|
|
20240823,172800,134416580,7250,7250,7250,7250,0
|
|
20240823,172700,134416580,7250,7250,7250,7250,0
|
|
20240823,172600,134416580,7250,7250,7250,7250,0
|
|
20240823,172500,134416580,7250,7250,7250,7250,0
|
|
20240823,172400,134416580,7250,7250,7250,7250,0
|
|
20240823,172300,134416580,7250,7250,7250,7250,0
|
|
20240823,172200,134416580,7250,7250,7250,7250,0
|
|
20240823,172100,134416580,7250,7250,7250,7250,0
|
|
20240823,172000,134416580,7250,7250,7250,7250,0
|
|
20240823,171900,134416580,7250,7250,7250,7250,0
|
|
20240823,171800,134416580,7250,7250,7250,7250,0
|
|
20240823,171700,134416580,7250,7250,7250,7250,0
|
|
20240823,171600,134416580,7250,7250,7250,7250,0
|
|
20240823,171500,134416580,7250,7250,7250,7250,0
|
|
20240823,171400,134416580,7250,7250,7250,7250,0
|
|
20240823,171300,134416580,7250,7250,7250,7250,263
|
|
20240823,171200,134416580,7250,7250,7250,7250,0
|
|
20240823,171100,134416580,7250,7250,7250,7250,0
|
|
20240823,171000,134416580,7250,7250,7250,7250,0
|
|
20240823,170900,134416580,7250,7250,7250,7250,0
|
|
20240823,170800,134416580,7250,7250,7250,7250,0
|
|
20240823,170700,134416580,7250,7250,7250,7250,0
|
|
20240823,170600,134416580,7250,7250,7250,7250,0
|
|
20240823,170500,134416580,7250,7250,7250,7250,0
|
|
20240823,170400,134416580,7250,7250,7250,7250,0
|
|
20240823,170300,134416580,7250,7250,7250,7250,0
|
|
20240823,170200,134416580,7250,7250,7250,7250,0
|
|
20240823,170100,134416580,7250,7250,7250,7250,0
|
|
20240823,170000,134416580,7250,7250,7250,7250,0
|
|
20240823,165900,134416580,7250,7250,7250,7250,0
|
|
20240823,165800,134416580,7250,7250,7250,7250,0
|
|
20240823,165700,134416580,7250,7250,7250,7250,0
|
|
20240823,165600,134416580,7250,7250,7250,7250,0
|
|
20240823,165500,134416580,7250,7250,7250,7250,0
|
|
20240823,165400,134416580,7250,7250,7250,7250,0
|
|
20240823,165300,134416580,7250,7250,7250,7250,0
|
|
20240823,165200,134416580,7250,7250,7250,7250,0
|
|
20240823,165100,134416580,7250,7250,7250,7250,0
|
|
20240823,165000,134416580,7250,7250,7250,7250,0
|
|
20240823,164900,134416580,7250,7250,7250,7250,0
|
|
20240823,164800,134416580,7250,7250,7250,7250,0
|
|
20240823,164700,134416580,7250,7250,7250,7250,0
|
|
20240823,164600,134416580,7250,7250,7250,7250,0
|
|
20240823,164500,134416580,7250,7250,7250,7250,0
|
|
20240823,164400,134416580,7250,7250,7250,7250,0
|
|
20240823,164300,134416580,7250,7250,7250,7250,263
|
|
20240823,164200,134416580,7250,7250,7250,7250,0
|
|
20240823,164100,134416580,7250,7250,7250,7250,0
|
|
20240823,164000,134416580,7250,7250,7250,7250,0
|
|
20240823,163900,134416580,7250,7250,7250,7250,0
|
|
20240823,163800,134416580,7250,7250,7250,7250,0
|
|
20240823,163700,134416580,7250,7250,7250,7250,0
|
|
20240823,163600,134416580,7250,7250,7250,7250,0
|
|
20240823,163500,134416580,7250,7250,7250,7250,0
|
|
20240823,163400,134416580,7250,7250,7250,7250,0
|
|
20240823,163300,134416580,7250,7250,7250,7250,0
|
|
20240823,163200,134416580,7250,7250,7250,7250,0
|
|
20240823,163100,134416580,7250,7250,7250,7250,0
|
|
20240823,163000,134416580,7250,7250,7250,7250,0
|
|
20240823,162900,134416580,7250,7250,7250,7250,0
|
|
20240823,162800,134416580,7250,7250,7250,7250,0
|
|
20240823,162700,134416580,7250,7250,7250,7250,0
|
|
20240823,162600,134416580,7250,7250,7250,7250,0
|
|
20240823,162500,134416580,7250,7250,7250,7250,0
|
|
20240823,162400,134416580,7250,7250,7250,7250,0
|
|
20240823,162300,134416580,7250,7250,7250,7250,0
|
|
20240823,162200,134416580,7250,7250,7250,7250,0
|
|
20240823,162100,134416580,7250,7250,7250,7250,0
|
|
20240823,162000,134416580,7250,7250,7250,7250,0
|
|
20240823,161900,134416580,7250,7250,7250,7250,0
|
|
20240823,161800,134416580,7250,7250,7250,7250,0
|
|
20240823,161700,134416580,7250,7250,7250,7250,0
|
|
20240823,161600,134416580,7250,7250,7250,7250,0
|
|
20240823,161500,134416580,7250,7250,7250,7250,0
|
|
20240823,161400,134416580,7250,7250,7250,7250,0
|
|
20240823,161300,134416580,7250,7250,7250,7250,263
|
|
20240823,161200,134416580,7250,7250,7250,7250,0
|
|
20240823,161100,134416580,7250,7250,7250,7250,0
|
|
20240823,161000,134416580,7250,7250,7250,7250,0
|
|
20240823,160900,134416580,7250,7250,7250,7250,0
|
|
20240823,160800,134416580,7250,7250,7250,7250,0
|
|
20240823,160700,134416580,7250,7250,7250,7250,0
|
|
20240823,160600,134416580,7250,7250,7250,7250,0
|
|
20240823,160500,134416580,7250,7250,7250,7250,0
|
|
20240823,160400,134416580,7250,7250,7250,7250,0
|
|
20240823,160300,134416580,7250,7250,7250,7250,0
|
|
20240823,160200,134416580,7250,7250,7250,7250,0
|
|
20240823,160100,134416580,7250,7250,7250,7250,0
|
|
20240823,160000,134416580,7250,7250,7250,7250,0
|
|
20240823,155900,134416580,7250,7250,7250,7250,0
|
|
20240823,155800,134416580,7250,7250,7250,7250,0
|
|
20240823,155700,134416580,7250,7250,7250,7250,0
|
|
20240823,155600,134416580,7250,7250,7250,7250,0
|
|
20240823,155500,134416580,7250,7250,7250,7250,0
|
|
20240823,155400,134416580,7250,7250,7250,7250,0
|
|
20240823,155300,134416580,7250,7250,7250,7250,0
|
|
20240823,155200,134416580,7250,7250,7250,7250,0
|
|
20240823,155100,134416580,7250,7250,7250,7250,0
|
|
20240823,155000,134416580,7250,7250,7250,7250,0
|
|
20240823,154900,134416580,7250,7250,7250,7250,0
|
|
20240823,154800,134416580,7250,7250,7250,7250,0
|
|
20240823,154700,134416580,7250,7250,7250,7250,0
|
|
20240823,154600,134416580,7250,7250,7250,7250,0
|
|
20240823,154500,134416580,7250,7250,7250,7250,0
|
|
20240823,154400,134416580,7250,7250,7250,7250,0
|
|
20240823,154300,134416580,7250,7250,7250,7250,263
|
|
20240823,154200,134416580,7250,7250,7250,7250,0
|
|
20240823,154100,134416580,7250,7250,7250,7250,0
|
|
20240823,154000,134416580,7250,7250,7250,7250,0
|
|
20240823,153900,134416580,7250,7250,7250,7250,0
|
|
20240823,153800,134416580,7250,7250,7250,7250,0
|
|
20240823,153700,134416580,7250,7250,7250,7250,0
|
|
20240823,153600,134416580,7250,7250,7250,7250,0
|
|
20240823,153500,134416580,7250,7250,7250,7250,0
|
|
20240823,153400,134416580,7250,7250,7250,7250,0
|
|
20240823,153300,134416580,7250,7250,7250,7250,0
|
|
20240823,153200,134416580,7250,7250,7250,7250,0
|
|
20240823,153100,134416580,7250,7250,7250,7250,0
|
|
20240823,153000,134416580,7250,7250,7250,7250,263
|
|
20240823,152900,132509830,7340,7340,7340,7340,0
|
|
20240823,152800,132509830,7340,7340,7340,7340,0
|
|
20240823,152700,132509830,7340,7340,7340,7340,0
|
|
20240823,152600,132509830,7340,7340,7340,7340,0
|
|
20240823,152500,132509830,7340,7340,7340,7340,0
|
|
20240823,152400,132509830,7340,7340,7340,7340,0
|
|
20240823,152300,132509830,7340,7340,7340,7340,0
|
|
20240823,152200,132509830,7340,7340,7340,7340,0
|
|
20240823,152100,132509830,7340,7340,7340,7340,0
|
|
20240823,152000,132509830,7340,7340,7340,7340,0
|
|
20240823,151900,132509830,7340,7340,7340,7340,0
|
|
20240823,151800,132509830,7340,7340,7340,7340,0
|
|
20240823,151700,132509830,7340,7340,7340,7340,10
|
|
20240823,151600,132436430,7340,7340,7340,7340,10
|
|
20240823,151500,132363030,7340,7340,7340,7340,0
|
|
20240823,151400,132363030,7340,7340,7340,7340,0
|
|
20240823,151300,132363030,7340,7340,7340,7340,0
|
|
20240823,151200,132363030,7340,7340,7340,7340,214
|
|
20240823,151100,130792270,7340,7340,7340,7340,110
|
|
20240823,151000,129984870,7330,7320,7330,7320,153
|
|
20240823,150900,128863410,7340,7340,7340,7340,0
|
|
20240823,150800,128863410,7340,7340,7340,7340,0
|
|
20240823,150700,128863410,7340,7340,7340,7340,0
|
|
20240823,150600,128863410,7340,7340,7340,7340,0
|
|
20240823,150500,128863410,7340,7340,7340,7340,0
|
|
20240823,150400,128863410,7340,7340,7340,7340,0
|
|
20240823,150300,128863410,7340,7340,7340,7340,0
|
|
20240823,150200,128863410,7340,7340,7340,7340,0
|
|
20240823,150100,128863410,7340,7340,7340,7340,0
|
|
20240823,150000,128863410,7340,7340,7340,7340,0
|
|
20240823,145900,128863410,7340,7340,7340,7340,0
|
|
20240823,145800,128863410,7340,7340,7340,7340,0
|
|
20240823,145700,128863410,7340,7340,7340,7340,0
|
|
20240823,145600,128863410,7340,7340,7340,7340,0
|
|
20240823,145500,128863410,7340,7340,7340,7340,0
|
|
20240823,145400,128863410,7340,7340,7340,7340,0
|
|
20240823,145300,128863410,7340,7340,7340,7340,0
|
|
20240823,145200,128863410,7340,7340,7340,7340,0
|
|
20240823,145100,128863410,7340,7340,7340,7340,0
|
|
20240823,145000,128863410,7340,7340,7340,7340,389
|
|
20240823,144900,126008150,7320,7300,7320,7300,29
|
|
20240823,144800,125796430,7340,7340,7340,7340,1
|
|
20240823,144700,125789090,7360,7360,7360,7360,1
|
|
20240823,144600,125781730,7280,7270,7280,7270,1517
|
|
20240823,144500,114751990,7270,7250,7270,7250,90
|
|
20240823,144400,114097890,7270,7270,7270,7270,200
|
|
20240823,144300,112643890,7230,7230,7230,7230,0
|
|
20240823,144200,112643890,7230,7230,7230,7230,0
|
|
20240823,144100,112643890,7230,7230,7230,7230,0
|
|
20240823,144000,112643890,7230,7230,7230,7230,0
|
|
20240823,143900,112643890,7230,7230,7230,7230,200
|
|
20240823,143800,111197890,7260,7260,7260,7260,50
|
|
20240823,143700,110834890,7270,7270,7270,7270,0
|
|
20240823,143600,110834890,7270,7270,7270,7270,0
|
|
20240823,143500,110834890,7270,7270,7270,7270,0
|
|
20240823,143400,110834890,7270,7270,7270,7270,0
|
|
20240823,143300,110834890,7270,7270,7270,7270,0
|
|
20240823,143200,110834890,7270,7270,7270,7270,0
|
|
20240823,143100,110834890,7270,7270,7270,7270,0
|
|
20240823,143000,110834890,7270,7270,7270,7270,0
|
|
20240823,142900,110834890,7270,7270,7270,7270,0
|
|
20240823,142800,110834890,7270,7270,7270,7270,0
|
|
20240823,142700,110834890,7270,7270,7270,7270,2
|
|
20240823,142600,110820350,7270,7270,7270,7270,0
|
|
20240823,142500,110820350,7270,7270,7270,7270,20
|
|
20240823,142400,110674950,7260,7260,7260,7260,0
|
|
20240823,142300,110674950,7260,7260,7260,7260,0
|
|
20240823,142200,110674950,7260,7260,7260,7260,73
|
|
20240823,142100,110144970,7240,7240,7240,7240,0
|
|
20240823,142000,110144970,7240,7240,7240,7240,0
|
|
20240823,141900,110144970,7240,7240,7240,7240,0
|
|
20240823,141800,110144970,7240,7240,7240,7240,0
|
|
20240823,141700,110144970,7240,7240,7240,7240,0
|
|
20240823,141600,110144970,7240,7240,7240,7240,0
|
|
20240823,141500,110144970,7240,7240,7240,7240,0
|
|
20240823,141400,110144970,7240,7240,7240,7240,0
|
|
20240823,141300,110144970,7240,7240,7240,7240,0
|
|
20240823,141200,110144970,7240,7240,7240,7240,0
|
|
20240823,141100,110144970,7240,7240,7240,7240,4
|
|
20240823,141000,110116010,7260,7260,7260,7260,0
|
|
20240823,140900,110116010,7260,7260,7260,7260,0
|
|
20240823,140800,110116010,7260,7260,7260,7260,0
|
|
20240823,140700,110116010,7260,7260,7260,7260,0
|
|
20240823,140600,110116010,7260,7260,7260,7260,0
|
|
20240823,140500,110116010,7260,7220,7260,7220,68
|
|
20240823,140400,109623050,7250,7250,7250,7250,500
|
|
20240823,140300,105998050,7260,7260,7260,7260,0
|
|
20240823,140200,105998050,7260,7260,7260,7260,0
|
|
20240823,140100,105998050,7260,7260,7260,7260,0
|
|
20240823,140000,105998050,7260,7260,7260,7260,0
|
|
20240823,135900,105998050,7260,7260,7260,7260,50
|
|
20240823,135800,105635050,7270,7270,7270,7270,0
|
|
20240823,135700,105635050,7270,7270,7270,7270,0
|
|
20240823,135600,105635050,7270,7270,7270,7270,0
|
|
20240823,135500,105635050,7270,7270,7270,7270,0
|
|
20240823,135400,105635050,7270,7270,7270,7270,0
|
|
20240823,135300,105635050,7270,7270,7270,7270,0
|
|
20240823,135200,105635050,7270,7270,7270,7270,0
|
|
20240823,135100,105635050,7270,7270,7270,7270,0
|
|
20240823,135000,105635050,7270,7270,7270,7270,0
|
|
20240823,134900,105635050,7270,7270,7270,7270,0
|
|
20240823,134800,105635050,7270,7270,7270,7270,0
|
|
20240823,134700,105635050,7270,7270,7270,7270,0
|
|
20240823,134600,105635050,7270,7270,7270,7270,0
|
|
20240823,134500,105635050,7270,7270,7270,7270,0
|
|
20240823,134400,105635050,7270,7270,7270,7270,0
|
|
20240823,134300,105635050,7270,7270,7270,7270,0
|
|
20240823,134200,105635050,7270,7270,7270,7270,0
|
|
20240823,134100,105635050,7270,7270,7270,7270,0
|
|
20240823,134000,105635050,7270,7270,7270,7270,0
|
|
20240823,133900,105635050,7270,7270,7270,7270,0
|
|
20240823,133800,105635050,7270,7270,7270,7270,0
|
|
20240823,133700,105635050,7270,7270,7270,7270,0
|
|
20240823,133600,105635050,7270,7270,7270,7270,1
|
|
20240823,133500,105627780,7260,7260,7260,7260,0
|
|
20240823,133400,105627780,7260,7260,7260,7260,150
|
|
20240823,133300,104538780,7260,7260,7260,7260,0
|
|
20240823,133200,104538780,7260,7260,7260,7260,0
|
|
20240823,133100,104538780,7260,7260,7260,7260,1
|
|
20240823,133000,104531520,7260,7260,7260,7260,1
|
|
20240823,132900,104524260,7210,7210,7210,7210,0
|
|
20240823,132800,104524260,7210,7200,7210,7200,2995
|
|
20240823,132700,82952600,7200,7200,7200,7200,0
|
|
20240823,132600,82952600,7200,7200,7200,7200,0
|
|
20240823,132500,82952600,7200,7200,7200,7200,0
|
|
20240823,132400,82952600,7200,7200,7200,7200,0
|
|
20240823,132300,82952600,7200,7200,7200,7200,0
|
|
20240823,132200,82952600,7200,7200,7200,7200,0
|
|
20240823,132100,82952600,7200,7200,7200,7200,0
|
|
20240823,132000,82952600,7200,7200,7200,7200,0
|
|
20240823,131900,82952600,7200,7200,7200,7200,0
|
|
20240823,131800,82952600,7200,7200,7200,7200,100
|
|
20240823,131700,82232600,7180,7180,7180,7180,0
|
|
20240823,131600,82232600,7180,7180,7180,7180,141
|
|
20240823,131500,81220220,7190,7190,7190,7190,0
|
|
20240823,131400,81220220,7190,7190,7190,7190,73
|
|
20240823,131300,80695350,7190,7190,7190,7190,22
|
|
20240823,131200,80537170,7200,7200,7200,7200,28
|
|
20240823,131100,80335570,7210,7210,7210,7210,0
|
|
20240823,131000,80335570,7210,7210,7210,7210,0
|
|
20240823,130900,80335570,7210,7210,7210,7210,0
|
|
20240823,130800,80335570,7210,7210,7210,7210,0
|
|
20240823,130700,80335570,7210,7210,7210,7210,0
|
|
20240823,130600,80335570,7210,7210,7210,7210,0
|
|
20240823,130500,80335570,7210,7210,7210,7210,34
|
|
20240823,130400,80090430,7210,7210,7210,7210,1
|
|
20240823,130300,80083220,7210,7210,7210,7210,0
|
|
20240823,130200,80083220,7210,7210,7210,7210,0
|
|
20240823,130100,80083220,7210,7210,7210,7210,2
|
|
20240823,130000,80068800,7250,7250,7250,7250,28
|
|
20240823,125900,79865800,7260,7260,7260,7260,0
|
|
20240823,125800,79865800,7260,7260,7260,7260,0
|
|
20240823,125700,79865800,7260,7260,7260,7260,0
|
|
20240823,125600,79865800,7260,7260,7260,7260,27
|
|
20240823,125500,79669780,7270,7270,7270,7270,0
|
|
20240823,125400,79669780,7270,7270,7270,7270,0
|
|
20240823,125300,79669780,7270,7270,7270,7270,28
|
|
20240823,125200,79466220,7270,7270,7270,7270,0
|
|
20240823,125100,79466220,7270,7270,7270,7270,20
|
|
20240823,125000,79320820,7270,7270,7270,7270,0
|
|
20240823,124900,79320820,7270,7270,7270,7270,0
|
|
20240823,124800,79320820,7270,7270,7270,7270,0
|
|
20240823,124700,79320820,7270,7270,7270,7270,0
|
|
20240823,124600,79320820,7270,7270,7270,7270,0
|
|
20240823,124500,79320820,7270,7270,7270,7270,0
|
|
20240823,124400,79320820,7270,7270,7270,7270,10
|
|
20240823,124300,79248120,7200,7200,7200,7200,0
|
|
20240823,124200,79248120,7200,7200,7200,7200,0
|
|
20240823,124100,79248120,7200,7210,7210,7200,1300
|
|
20240823,124000,69884530,7270,7270,7270,7270,0
|
|
20240823,123900,69884530,7270,7270,7270,7270,2
|
|
20240823,123800,69869990,7270,7210,7270,7210,2
|
|
20240823,123700,69855510,7270,7270,7270,7270,0
|
|
20240823,123600,69855510,7270,7270,7270,7270,0
|
|
20240823,123500,69855510,7270,7270,7270,7270,0
|
|
20240823,123400,69855510,7270,7230,7270,7210,906
|
|
20240823,123300,63317250,7250,7250,7250,7250,0
|
|
20240823,123200,63317250,7250,7250,7250,7250,0
|
|
20240823,123100,63317250,7250,7270,7270,7250,62
|
|
20240823,123000,62867670,7280,7280,7280,7280,0
|
|
20240823,122900,62867670,7280,7280,7280,7280,0
|
|
20240823,122800,62867670,7280,7280,7280,7280,0
|
|
20240823,122700,62867670,7280,7280,7280,7280,55
|
|
20240823,122600,62467270,7280,7280,7280,7280,157
|
|
20240823,122500,61324310,7280,7280,7280,7280,0
|
|
20240823,122400,61324310,7280,7280,7280,7280,3
|
|
20240823,122300,61302470,7280,7280,7280,7280,0
|
|
20240823,122200,61302470,7280,7280,7280,7280,1
|
|
20240823,122100,61295190,7240,7240,7240,7240,0
|
|
20240823,122000,61295190,7240,7240,7240,7240,90
|
|
20240823,121900,60643590,7280,7280,7280,7280,0
|
|
20240823,121800,60643590,7280,7280,7280,7280,25
|
|
20240823,121700,60461590,7280,7280,7280,7280,0
|
|
20240823,121600,60461590,7280,7280,7280,7280,0
|
|
20240823,121500,60461590,7280,7280,7280,7280,0
|
|
20240823,121400,60461590,7280,7280,7280,7280,0
|
|
20240823,121300,60461590,7280,7260,7280,7250,641
|
|
20240823,121200,55813810,7260,7260,7260,7260,0
|
|
20240823,121100,55813810,7260,7260,7260,7260,3
|
|
20240823,121000,55792030,7250,7250,7250,7250,202
|
|
20240823,120900,54327530,7280,7280,7280,7280,68
|
|
20240823,120800,53832490,7280,7280,7280,7280,0
|
|
20240823,120700,53832490,7280,7280,7280,7280,0
|
|
20240823,120600,53832490,7280,7280,7280,7280,0
|
|
20240823,120500,53832490,7280,7280,7280,7280,0
|
|
20240823,120400,53832490,7280,7280,7280,7280,0
|
|
20240823,120300,53832490,7280,7280,7280,7280,0
|
|
20240823,120200,53832490,7280,7280,7280,7280,2
|
|
20240823,120100,53817930,7280,7280,7280,7280,0
|
|
20240823,120000,53817930,7280,7280,7280,7280,0
|
|
20240823,115900,53817930,7280,7280,7280,7280,0
|
|
20240823,115800,53817930,7280,7280,7280,7280,1
|
|
20240823,115700,53810650,7280,7280,7280,7280,1
|
|
20240823,115600,53803370,7250,7250,7250,7250,0
|
|
20240823,115500,53803370,7250,7250,7250,7250,0
|
|
20240823,115400,53803370,7250,7250,7250,7250,0
|
|
20240823,115300,53803370,7250,7250,7250,7250,0
|
|
20240823,115200,53803370,7250,7250,7250,7250,0
|
|
20240823,115100,53803370,7250,7250,7250,7250,3
|
|
20240823,115000,53781620,7250,7260,7260,7250,686
|
|
20240823,114900,48807540,7280,7280,7280,7280,0
|
|
20240823,114800,48807540,7280,7280,7280,7280,0
|
|
20240823,114700,48807540,7280,7260,7280,7260,3
|
|
20240823,114600,48785740,7280,7270,7280,7270,23
|
|
20240823,114500,48618520,7260,7260,7260,7260,0
|
|
20240823,114400,48618520,7260,7260,7260,7260,0
|
|
20240823,114300,48618520,7260,7260,7260,7260,0
|
|
20240823,114200,48618520,7260,7260,7260,7260,0
|
|
20240823,114100,48618520,7260,7260,7260,7260,0
|
|
20240823,114000,48618520,7260,7260,7260,7260,0
|
|
20240823,113900,48618520,7260,7260,7260,7260,0
|
|
20240823,113800,48618520,7260,7260,7260,7260,0
|
|
20240823,113700,48618520,7260,7260,7260,7260,0
|
|
20240823,113600,48618520,7260,7260,7260,7260,0
|
|
20240823,113500,48618520,7260,7260,7260,7260,0
|
|
20240823,113400,48618520,7260,7260,7260,7260,0
|
|
20240823,113300,48618520,7260,7260,7260,7260,0
|
|
20240823,113200,48618520,7260,7260,7260,7260,0
|
|
20240823,113100,48618520,7260,7260,7260,7260,150
|
|
20240823,113000,47529520,7260,7260,7260,7260,9
|
|
20240823,112900,47464180,7260,7260,7260,7260,0
|
|
20240823,112800,47464180,7260,7260,7260,7260,0
|
|
20240823,112700,47464180,7260,7260,7260,7260,0
|
|
20240823,112600,47464180,7260,7260,7260,7260,0
|
|
20240823,112500,47464180,7260,7260,7260,7260,0
|
|
20240823,112400,47464180,7260,7260,7260,7260,0
|
|
20240823,112300,47464180,7260,7260,7260,7260,0
|
|
20240823,112200,47464180,7260,7260,7260,7260,1
|
|
20240823,112100,47456920,7260,7260,7260,7260,0
|
|
20240823,112000,47456920,7260,7260,7260,7260,0
|
|
20240823,111900,47456920,7260,7260,7260,7260,0
|
|
20240823,111800,47456920,7260,7260,7260,7260,0
|
|
20240823,111700,47456920,7260,7260,7260,7260,0
|
|
20240823,111600,47456920,7260,7260,7260,7260,6
|
|
20240823,111500,47413360,7260,7260,7260,7260,1
|
|
20240823,111400,47406100,7260,7260,7260,7260,1
|
|
20240823,111300,47398840,7240,7240,7240,7240,0
|
|
20240823,111200,47398840,7240,7240,7240,7240,0
|
|
20240823,111100,47398840,7240,7240,7240,7240,0
|
|
20240823,111000,47398840,7240,7240,7240,7240,0
|
|
20240823,110900,47398840,7240,7240,7240,7240,0
|
|
20240823,110800,47398840,7240,7240,7240,7240,0
|
|
20240823,110700,47398840,7240,7240,7240,7240,41
|
|
20240823,110600,47102000,7260,7260,7260,7260,0
|
|
20240823,110500,47102000,7260,7260,7260,7260,0
|
|
20240823,110400,47102000,7260,7260,7260,7260,15
|
|
20240823,110300,46993100,7260,7260,7260,7260,0
|
|
20240823,110200,46993100,7260,7260,7260,7260,0
|
|
20240823,110100,46993100,7260,7260,7260,7260,0
|
|
20240823,110000,46993100,7260,7260,7260,7260,0
|
|
20240823,105900,46993100,7260,7260,7260,7260,2
|
|
20240823,105800,46978580,7250,7250,7250,7250,0
|
|
20240823,105700,46978580,7250,7250,7250,7250,1
|
|
20240823,105600,46971330,7260,7260,7260,7260,0
|
|
20240823,105500,46971330,7260,7240,7260,7240,891
|
|
20240823,105400,40520470,7260,7260,7260,7260,0
|
|
20240823,105300,40520470,7260,7260,7260,7250,747
|
|
20240823,105200,35099310,7270,7270,7270,7270,5
|
|
20240823,105100,35062960,7270,7300,7300,7270,967
|
|
20240823,105000,28025940,7360,7360,7360,7360,0
|
|
20240823,104900,28025940,7360,7360,7360,7360,0
|
|
20240823,104800,28025940,7360,7360,7360,7360,0
|
|
20240823,104700,28025940,7360,7360,7360,7360,0
|
|
20240823,104600,28025940,7360,7350,7360,7350,11
|
|
20240823,104500,27945080,7340,7340,7340,7340,0
|
|
20240823,104400,27945080,7340,7340,7340,7340,0
|
|
20240823,104300,27945080,7340,7340,7340,7340,27
|
|
20240823,104200,27746900,7350,7350,7350,7350,0
|
|
20240823,104100,27746900,7350,7350,7350,7350,0
|
|
20240823,104000,27746900,7350,7300,7350,7300,2
|
|
20240823,103900,27732250,7300,7300,7300,7300,0
|
|
20240823,103800,27732250,7300,7300,7300,7300,0
|
|
20240823,103700,27732250,7300,7300,7300,7300,0
|
|
20240823,103600,27732250,7300,7300,7300,7300,1
|
|
20240823,103500,27724950,7300,7330,7330,7300,200
|
|
20240823,103400,26264280,7340,7340,7340,7340,0
|
|
20240823,103300,26264280,7340,7340,7340,7340,0
|
|
20240823,103200,26264280,7340,7340,7340,7340,0
|
|
20240823,103100,26264280,7340,7340,7340,7340,2
|
|
20240823,103000,26249600,7350,7350,7350,7350,0
|
|
20240823,102900,26249600,7350,7350,7350,7350,0
|
|
20240823,102800,26249600,7350,7350,7350,7350,2
|
|
20240823,102700,26234900,7360,7360,7360,7360,2
|
|
20240823,102600,26220180,7370,7370,7370,7370,0
|
|
20240823,102500,26220180,7370,7370,7370,7370,0
|
|
20240823,102400,26220180,7370,7370,7370,7370,0
|
|
20240823,102300,26220180,7370,7370,7370,7370,20
|
|
20240823,102200,26072780,7370,7370,7370,7370,70
|
|
20240823,102100,25556880,7300,7320,7320,7300,186
|
|
20240823,102000,24197080,7300,7300,7300,7300,0
|
|
20240823,101900,24197080,7300,7320,7320,7300,312
|
|
20240823,101800,21915110,7390,7390,7390,7390,0
|
|
20240823,101700,21915110,7390,7390,7390,7390,1
|
|
20240823,101600,21907720,7390,7390,7390,7390,0
|
|
20240823,101500,21907720,7390,7390,7390,7390,0
|
|
20240823,101400,21907720,7390,7390,7390,7390,0
|
|
20240823,101300,21907720,7390,7390,7390,7390,0
|
|
20240823,101200,21907720,7390,7390,7390,7390,0
|
|
20240823,101100,21907720,7390,7390,7390,7390,5
|
|
20240823,101000,21870770,7390,7390,7390,7390,1
|
|
20240823,100900,21863380,7330,7330,7330,7330,151
|
|
20240823,100800,20756550,7400,7400,7400,7400,0
|
|
20240823,100700,20756550,7400,7400,7400,7400,0
|
|
20240823,100600,20756550,7400,7400,7400,7400,0
|
|
20240823,100500,20756550,7400,7400,7400,7400,3
|
|
20240823,100400,20734350,7400,7400,7400,7400,0
|
|
20240823,100300,20734350,7400,7400,7400,7400,0
|
|
20240823,100200,20734350,7400,7400,7400,7400,1
|
|
20240823,100100,20726950,7330,7330,7330,7330,0
|
|
20240823,100000,20726950,7330,7330,7330,7330,200
|
|
20240823,095900,19260950,7400,7400,7400,7400,0
|
|
20240823,095800,19260950,7400,7400,7400,7400,100
|
|
20240823,095700,18520950,7400,7330,7400,7330,42
|
|
20240823,095600,18213020,7330,7410,7410,7330,60
|
|
20240823,095500,17773060,7330,7340,7340,7330,270
|
|
20240823,095400,15793460,7330,7330,7330,7330,0
|
|
20240823,095300,15793460,7330,7330,7330,7330,100
|
|
20240823,095200,15060460,7420,7420,7420,7420,0
|
|
20240823,095100,15060460,7420,7400,7420,7400,59
|
|
20240823,095000,14623660,7400,7400,7400,7400,10
|
|
20240823,094900,14549660,7330,7330,7330,7330,100
|
|
20240823,094800,13816660,7330,7330,7330,7330,200
|
|
20240823,094700,12350660,7330,7330,7330,7330,0
|
|
20240823,094600,12350660,7330,7330,7330,7330,0
|
|
20240823,094500,12350660,7330,7350,7350,7330,100
|
|
20240823,094400,11617320,7350,7350,7350,7350,0
|
|
20240823,094300,11617320,7350,7350,7350,7350,0
|
|
20240823,094200,11617320,7350,7350,7350,7350,0
|
|
20240823,094100,11617320,7350,7350,7350,7350,0
|
|
20240823,094000,11617320,7350,7350,7350,7350,0
|
|
20240823,093900,11617320,7350,7350,7350,7350,0
|
|
20240823,093800,11617320,7350,7350,7350,7350,6
|
|
20240823,093700,11573220,7410,7410,7410,7410,0
|
|
20240823,093600,11573220,7410,7410,7410,7410,0
|
|
20240823,093500,11573220,7410,7360,7410,7360,38
|
|
20240823,093400,11293440,7360,7360,7360,7360,0
|
|
20240823,093300,11293440,7360,7360,7360,7360,63
|
|
20240823,093200,10829760,7410,7410,7410,7410,0
|
|
20240823,093100,10829760,7410,7410,7410,7410,0
|
|
20240823,093000,10829760,7410,7410,7410,7410,0
|
|
20240823,092900,10829760,7410,7410,7410,7410,0
|
|
20240823,092800,10829760,7410,7410,7410,7410,0
|
|
20240823,092700,10829760,7410,7410,7410,7410,0
|
|
20240823,092600,10829760,7410,7410,7410,7410,0
|
|
20240823,092500,10829760,7410,7410,7410,7410,0
|
|
20240823,092400,10829760,7410,7410,7410,7410,0
|
|
20240823,092300,10829760,7410,7410,7410,7410,0
|
|
20240823,092200,10829760,7410,7380,7410,7380,13
|
|
20240823,092100,10733760,7420,7380,7420,7380,13
|
|
20240823,092000,10637780,7330,7330,7330,7330,0
|
|
20240823,091900,10637780,7330,7330,7330,7330,0
|
|
20240823,091800,10637780,7330,7330,7330,7330,0
|
|
20240823,091700,10637780,7330,7330,7330,7330,0
|
|
20240823,091600,10637780,7330,7330,7330,7330,0
|
|
20240823,091500,10637780,7330,7360,7360,7330,206
|
|
20240823,091400,9127250,7350,7350,7350,7350,100
|
|
20240823,091300,8392250,7360,7360,7360,7360,101
|
|
20240823,091200,7648890,7460,7460,7460,7460,0
|
|
20240823,091100,7648890,7460,7460,7460,7460,0
|
|
20240823,091000,7648890,7460,7460,7460,7460,0
|
|
20240823,090900,7648890,7460,7460,7460,7460,0
|
|
20240823,090800,7648890,7460,7460,7460,7460,1
|
|
20240823,090700,7641430,7360,7360,7360,7360,1
|
|
20240823,090600,7634070,7330,7410,7410,7330,492
|
|
20240823,090500,4023630,7410,7410,7410,7410,0
|
|
20240823,090400,4023630,7410,7410,7410,7410,50
|
|
20240823,090300,3653130,7410,7410,7410,7410,2
|
|
20240823,090200,3638310,7410,7410,7410,7410,0
|
|
20240823,090100,3638310,7410,7410,7410,7410,0
|
|
20240823,090000,3638310,7410,7410,7410,7410,491
|