645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194200,72240020,7360,7360,7360,7360,358
|
|
20240903,194100,72240020,7360,7360,7360,7360,0
|
|
20240903,194000,72240020,7360,7360,7360,7360,0
|
|
20240903,193900,72240020,7360,7360,7360,7360,0
|
|
20240903,193800,72240020,7360,7360,7360,7360,0
|
|
20240903,193700,72240020,7360,7360,7360,7360,0
|
|
20240903,193600,72240020,7360,7360,7360,7360,0
|
|
20240903,193500,72240020,7360,7360,7360,7360,0
|
|
20240903,193400,72240020,7360,7360,7360,7360,0
|
|
20240903,193300,72240020,7360,7360,7360,7360,0
|
|
20240903,193200,72240020,7360,7360,7360,7360,0
|
|
20240903,193100,72240020,7360,7360,7360,7360,0
|
|
20240903,193000,72240020,7360,7360,7360,7360,0
|
|
20240903,192900,72240020,7360,7360,7360,7360,0
|
|
20240903,192800,72240020,7360,7360,7360,7360,0
|
|
20240903,192700,72240020,7360,7360,7360,7360,0
|
|
20240903,192600,72240020,7360,7360,7360,7360,0
|
|
20240903,192500,72240020,7360,7360,7360,7360,0
|
|
20240903,192400,72240020,7360,7360,7360,7360,0
|
|
20240903,192300,72240020,7360,7360,7360,7360,0
|
|
20240903,192200,72240020,7360,7360,7360,7360,0
|
|
20240903,192100,72240020,7360,7360,7360,7360,0
|
|
20240903,192000,72240020,7360,7360,7360,7360,0
|
|
20240903,191900,72240020,7360,7360,7360,7360,0
|
|
20240903,191800,72240020,7360,7360,7360,7360,0
|
|
20240903,191700,72240020,7360,7360,7360,7360,0
|
|
20240903,191600,72240020,7360,7360,7360,7360,0
|
|
20240903,191500,72240020,7360,7360,7360,7360,0
|
|
20240903,191400,72240020,7360,7360,7360,7360,0
|
|
20240903,191300,72240020,7360,7360,7360,7360,0
|
|
20240903,191200,72240020,7360,7360,7360,7360,358
|
|
20240903,191100,72240020,7360,7360,7360,7360,0
|
|
20240903,191000,72240020,7360,7360,7360,7360,0
|
|
20240903,190900,72240020,7360,7360,7360,7360,0
|
|
20240903,190800,72240020,7360,7360,7360,7360,0
|
|
20240903,190700,72240020,7360,7360,7360,7360,0
|
|
20240903,190600,72240020,7360,7360,7360,7360,0
|
|
20240903,190500,72240020,7360,7360,7360,7360,0
|
|
20240903,190400,72240020,7360,7360,7360,7360,0
|
|
20240903,190300,72240020,7360,7360,7360,7360,0
|
|
20240903,190200,72240020,7360,7360,7360,7360,0
|
|
20240903,190100,72240020,7360,7360,7360,7360,0
|
|
20240903,190000,72240020,7360,7360,7360,7360,0
|
|
20240903,185900,72240020,7360,7360,7360,7360,0
|
|
20240903,185800,72240020,7360,7360,7360,7360,0
|
|
20240903,185700,72240020,7360,7360,7360,7360,0
|
|
20240903,185600,72240020,7360,7360,7360,7360,0
|
|
20240903,185500,72240020,7360,7360,7360,7360,0
|
|
20240903,185400,72240020,7360,7360,7360,7360,0
|
|
20240903,185300,72240020,7360,7360,7360,7360,0
|
|
20240903,185200,72240020,7360,7360,7360,7360,0
|
|
20240903,185100,72240020,7360,7360,7360,7360,0
|
|
20240903,185000,72240020,7360,7360,7360,7360,0
|
|
20240903,184900,72240020,7360,7360,7360,7360,0
|
|
20240903,184800,72240020,7360,7360,7360,7360,0
|
|
20240903,184700,72240020,7360,7360,7360,7360,0
|
|
20240903,184600,72240020,7360,7360,7360,7360,0
|
|
20240903,184500,72240020,7360,7360,7360,7360,0
|
|
20240903,184400,72240020,7360,7360,7360,7360,0
|
|
20240903,184300,72240020,7360,7360,7360,7360,0
|
|
20240903,184200,72240020,7360,7360,7360,7360,358
|
|
20240903,184100,72240020,7360,7360,7360,7360,0
|
|
20240903,184000,72240020,7360,7360,7360,7360,0
|
|
20240903,183900,72240020,7360,7360,7360,7360,0
|
|
20240903,183800,72240020,7360,7360,7360,7360,0
|
|
20240903,183700,72240020,7360,7360,7360,7360,0
|
|
20240903,183600,72240020,7360,7360,7360,7360,0
|
|
20240903,183500,72240020,7360,7360,7360,7360,0
|
|
20240903,183400,72240020,7360,7360,7360,7360,0
|
|
20240903,183300,72240020,7360,7360,7360,7360,0
|
|
20240903,183200,72240020,7360,7360,7360,7360,0
|
|
20240903,183100,72240020,7360,7360,7360,7360,0
|
|
20240903,183000,72240020,7360,7360,7360,7360,0
|
|
20240903,182900,72240020,7360,7360,7360,7360,0
|
|
20240903,182800,72240020,7360,7360,7360,7360,0
|
|
20240903,182700,72240020,7360,7360,7360,7360,0
|
|
20240903,182600,72240020,7360,7360,7360,7360,0
|
|
20240903,182500,72240020,7360,7360,7360,7360,0
|
|
20240903,182400,72240020,7360,7360,7360,7360,0
|
|
20240903,182300,72240020,7360,7360,7360,7360,0
|
|
20240903,182200,72240020,7360,7360,7360,7360,0
|
|
20240903,182100,72240020,7360,7360,7360,7360,0
|
|
20240903,182000,72240020,7360,7360,7360,7360,0
|
|
20240903,181900,72240020,7360,7360,7360,7360,0
|
|
20240903,181800,72240020,7360,7360,7360,7360,0
|
|
20240903,181700,72240020,7360,7360,7360,7360,0
|
|
20240903,181600,72240020,7360,7360,7360,7360,0
|
|
20240903,181500,72240020,7360,7360,7360,7360,0
|
|
20240903,181400,72240020,7360,7360,7360,7360,0
|
|
20240903,181300,72240020,7360,7360,7360,7360,0
|
|
20240903,181200,72240020,7360,7360,7360,7360,358
|
|
20240903,181100,72240020,7360,7360,7360,7360,0
|
|
20240903,181000,72240020,7360,7360,7360,7360,0
|
|
20240903,180900,72240020,7360,7360,7360,7360,0
|
|
20240903,180800,72240020,7360,7360,7360,7360,0
|
|
20240903,180700,72240020,7360,7360,7360,7360,0
|
|
20240903,180600,72240020,7360,7360,7360,7360,0
|
|
20240903,180500,72240020,7360,7360,7360,7360,0
|
|
20240903,180400,72240020,7360,7360,7360,7360,0
|
|
20240903,180300,72240020,7360,7360,7360,7360,0
|
|
20240903,180200,72240020,7360,7360,7360,7360,0
|
|
20240903,180100,72240020,7360,7360,7360,7360,0
|
|
20240903,180000,72240020,7360,7360,7360,7360,0
|
|
20240903,175900,72240020,7360,7360,7360,7360,0
|
|
20240903,175800,72240020,7360,7360,7360,7360,0
|
|
20240903,175700,72240020,7360,7360,7360,7360,0
|
|
20240903,175600,72240020,7360,7360,7360,7360,0
|
|
20240903,175500,72240020,7360,7360,7360,7360,0
|
|
20240903,175400,72240020,7360,7360,7360,7360,0
|
|
20240903,175300,72240020,7360,7360,7360,7360,0
|
|
20240903,175200,72240020,7360,7360,7360,7360,0
|
|
20240903,175100,72240020,7360,7360,7360,7360,0
|
|
20240903,175000,72240020,7360,7360,7360,7360,0
|
|
20240903,174900,72240020,7360,7360,7360,7360,0
|
|
20240903,174800,72240020,7360,7360,7360,7360,0
|
|
20240903,174700,72240020,7360,7360,7360,7360,0
|
|
20240903,174600,72240020,7360,7360,7360,7360,0
|
|
20240903,174500,72240020,7360,7360,7360,7360,0
|
|
20240903,174400,72240020,7360,7360,7360,7360,0
|
|
20240903,174300,72240020,7360,7360,7360,7360,0
|
|
20240903,174200,72240020,7360,7360,7360,7360,358
|
|
20240903,174100,72240020,7360,7360,7360,7360,0
|
|
20240903,174000,72240020,7360,7360,7360,7360,0
|
|
20240903,173900,72240020,7360,7360,7360,7360,0
|
|
20240903,173800,72240020,7360,7360,7360,7360,0
|
|
20240903,173700,72240020,7360,7360,7360,7360,0
|
|
20240903,173600,72240020,7360,7360,7360,7360,0
|
|
20240903,173500,72240020,7360,7360,7360,7360,0
|
|
20240903,173400,72240020,7360,7360,7360,7360,0
|
|
20240903,173300,72240020,7360,7360,7360,7360,0
|
|
20240903,173200,72240020,7360,7360,7360,7360,0
|
|
20240903,173100,72240020,7360,7360,7360,7360,0
|
|
20240903,173000,72240020,7360,7360,7360,7360,0
|
|
20240903,172900,72240020,7360,7360,7360,7360,0
|
|
20240903,172800,72240020,7360,7360,7360,7360,0
|
|
20240903,172700,72240020,7360,7360,7360,7360,0
|
|
20240903,172600,72240020,7360,7360,7360,7360,0
|
|
20240903,172500,72240020,7360,7360,7360,7360,0
|
|
20240903,172400,72240020,7360,7360,7360,7360,0
|
|
20240903,172300,72240020,7360,7360,7360,7360,0
|
|
20240903,172200,72240020,7360,7360,7360,7360,0
|
|
20240903,172100,72240020,7360,7360,7360,7360,0
|
|
20240903,172000,72240020,7360,7360,7360,7360,0
|
|
20240903,171900,72240020,7360,7360,7360,7360,0
|
|
20240903,171800,72240020,7360,7360,7360,7360,0
|
|
20240903,171700,72240020,7360,7360,7360,7360,0
|
|
20240903,171600,72240020,7360,7360,7360,7360,0
|
|
20240903,171500,72240020,7360,7360,7360,7360,0
|
|
20240903,171400,72240020,7360,7360,7360,7360,0
|
|
20240903,171300,72240020,7360,7360,7360,7360,0
|
|
20240903,171200,72240020,7360,7360,7360,7360,358
|
|
20240903,171100,72240020,7360,7360,7360,7360,0
|
|
20240903,171000,72240020,7360,7360,7360,7360,0
|
|
20240903,170900,72240020,7360,7360,7360,7360,0
|
|
20240903,170800,72240020,7360,7360,7360,7360,0
|
|
20240903,170700,72240020,7360,7360,7360,7360,0
|
|
20240903,170600,72240020,7360,7360,7360,7360,0
|
|
20240903,170500,72240020,7360,7360,7360,7360,0
|
|
20240903,170400,72240020,7360,7360,7360,7360,0
|
|
20240903,170300,72240020,7360,7360,7360,7360,0
|
|
20240903,170200,72240020,7360,7360,7360,7360,0
|
|
20240903,170100,72240020,7360,7360,7360,7360,0
|
|
20240903,170000,72240020,7360,7360,7360,7360,0
|
|
20240903,165900,72240020,7360,7360,7360,7360,0
|
|
20240903,165800,72240020,7360,7360,7360,7360,0
|
|
20240903,165700,72240020,7360,7360,7360,7360,0
|
|
20240903,165600,72240020,7360,7360,7360,7360,0
|
|
20240903,165500,72240020,7360,7360,7360,7360,0
|
|
20240903,165400,72240020,7360,7360,7360,7360,0
|
|
20240903,165300,72240020,7360,7360,7360,7360,0
|
|
20240903,165200,72240020,7360,7360,7360,7360,0
|
|
20240903,165100,72240020,7360,7360,7360,7360,0
|
|
20240903,165000,72240020,7360,7360,7360,7360,0
|
|
20240903,164900,72240020,7360,7360,7360,7360,0
|
|
20240903,164800,72240020,7360,7360,7360,7360,0
|
|
20240903,164700,72240020,7360,7360,7360,7360,0
|
|
20240903,164600,72240020,7360,7360,7360,7360,0
|
|
20240903,164500,72240020,7360,7360,7360,7360,0
|
|
20240903,164400,72240020,7360,7360,7360,7360,0
|
|
20240903,164300,72240020,7360,7360,7360,7360,0
|
|
20240903,164200,72240020,7360,7360,7360,7360,358
|
|
20240903,164100,72240020,7360,7360,7360,7360,0
|
|
20240903,164000,72240020,7360,7360,7360,7360,0
|
|
20240903,163900,72240020,7360,7360,7360,7360,0
|
|
20240903,163800,72240020,7360,7360,7360,7360,0
|
|
20240903,163700,72240020,7360,7360,7360,7360,0
|
|
20240903,163600,72240020,7360,7360,7360,7360,0
|
|
20240903,163500,72240020,7360,7360,7360,7360,0
|
|
20240903,163400,72240020,7360,7360,7360,7360,0
|
|
20240903,163300,72240020,7360,7360,7360,7360,0
|
|
20240903,163200,72240020,7360,7360,7360,7360,0
|
|
20240903,163100,72240020,7360,7360,7360,7360,0
|
|
20240903,163000,72240020,7360,7360,7360,7360,0
|
|
20240903,162900,72240020,7360,7360,7360,7360,0
|
|
20240903,162800,72240020,7360,7360,7360,7360,0
|
|
20240903,162700,72240020,7360,7360,7360,7360,0
|
|
20240903,162600,72240020,7360,7360,7360,7360,0
|
|
20240903,162500,72240020,7360,7360,7360,7360,0
|
|
20240903,162400,72240020,7360,7360,7360,7360,0
|
|
20240903,162300,72240020,7360,7360,7360,7360,0
|
|
20240903,162200,72240020,7360,7360,7360,7360,0
|
|
20240903,162100,72240020,7360,7360,7360,7360,0
|
|
20240903,162000,72240020,7360,7360,7360,7360,0
|
|
20240903,161900,72240020,7360,7360,7360,7360,0
|
|
20240903,161800,72240020,7360,7360,7360,7360,0
|
|
20240903,161700,72240020,7360,7360,7360,7360,0
|
|
20240903,161600,72240020,7360,7360,7360,7360,0
|
|
20240903,161500,72240020,7360,7360,7360,7360,0
|
|
20240903,161400,72240020,7360,7360,7360,7360,0
|
|
20240903,161300,72240020,7360,7360,7360,7360,0
|
|
20240903,161200,72240020,7360,7360,7360,7360,358
|
|
20240903,161100,72240020,7360,7360,7360,7360,0
|
|
20240903,161000,72240020,7360,7360,7360,7360,0
|
|
20240903,160900,72240020,7360,7360,7360,7360,0
|
|
20240903,160800,72240020,7360,7360,7360,7360,0
|
|
20240903,160700,72240020,7360,7360,7360,7360,0
|
|
20240903,160600,72240020,7360,7360,7360,7360,0
|
|
20240903,160500,72240020,7360,7360,7360,7360,0
|
|
20240903,160400,72240020,7360,7360,7360,7360,0
|
|
20240903,160300,72240020,7360,7360,7360,7360,0
|
|
20240903,160200,72240020,7360,7360,7360,7360,0
|
|
20240903,160100,72240020,7360,7360,7360,7360,0
|
|
20240903,160000,72240020,7360,7360,7360,7360,0
|
|
20240903,155900,72240020,7360,7360,7360,7360,0
|
|
20240903,155800,72240020,7360,7360,7360,7360,0
|
|
20240903,155700,72240020,7360,7360,7360,7360,0
|
|
20240903,155600,72240020,7360,7360,7360,7360,0
|
|
20240903,155500,72240020,7360,7360,7360,7360,0
|
|
20240903,155400,72240020,7360,7360,7360,7360,0
|
|
20240903,155300,72240020,7360,7360,7360,7360,0
|
|
20240903,155200,72240020,7360,7360,7360,7360,0
|
|
20240903,155100,72240020,7360,7360,7360,7360,0
|
|
20240903,155000,72240020,7360,7360,7360,7360,0
|
|
20240903,154900,72240020,7360,7360,7360,7360,0
|
|
20240903,154800,72240020,7360,7360,7360,7360,0
|
|
20240903,154700,72240020,7360,7360,7360,7360,0
|
|
20240903,154600,72240020,7360,7360,7360,7360,0
|
|
20240903,154500,72240020,7360,7360,7360,7360,0
|
|
20240903,154400,72240020,7360,7360,7360,7360,0
|
|
20240903,154300,72240020,7360,7360,7360,7360,0
|
|
20240903,154200,72240020,7360,7360,7360,7360,358
|
|
20240903,154100,72240020,7360,7360,7360,7360,0
|
|
20240903,154000,72240020,7360,7360,7360,7360,0
|
|
20240903,153900,72240020,7360,7360,7360,7360,0
|
|
20240903,153800,72240020,7360,7360,7360,7360,0
|
|
20240903,153700,72240020,7360,7360,7360,7360,0
|
|
20240903,153600,72240020,7360,7360,7360,7360,0
|
|
20240903,153500,72240020,7360,7360,7360,7360,0
|
|
20240903,153400,72240020,7360,7360,7360,7360,0
|
|
20240903,153300,72240020,7360,7360,7360,7360,0
|
|
20240903,153200,72240020,7360,7360,7360,7360,0
|
|
20240903,153100,72240020,7360,7360,7360,7360,0
|
|
20240903,153000,72240020,7360,7360,7360,7360,358
|
|
20240903,152900,69605140,7320,7320,7320,7320,0
|
|
20240903,152800,69605140,7320,7320,7320,7320,0
|
|
20240903,152700,69605140,7320,7320,7320,7320,0
|
|
20240903,152600,69605140,7320,7320,7320,7320,0
|
|
20240903,152500,69605140,7320,7320,7320,7320,0
|
|
20240903,152400,69605140,7320,7320,7320,7320,0
|
|
20240903,152300,69605140,7320,7320,7320,7320,0
|
|
20240903,152200,69605140,7320,7320,7320,7320,0
|
|
20240903,152100,69605140,7320,7320,7320,7320,0
|
|
20240903,152000,69605140,7320,7320,7320,7320,0
|
|
20240903,151900,69605140,7320,7260,7340,7260,122
|
|
20240903,151800,68719150,7260,7290,7290,7260,4
|
|
20240903,151700,68690020,7220,7280,7280,7220,158
|
|
20240903,151600,67549200,7390,7270,7430,7260,573
|
|
20240903,151500,63377340,7270,7230,7270,7230,215
|
|
20240903,151400,61817300,7230,7230,7230,7230,0
|
|
20240903,151300,61817300,7230,7230,7230,7230,0
|
|
20240903,151200,61817300,7230,7230,7230,7230,0
|
|
20240903,151100,61817300,7230,7230,7230,7230,2
|
|
20240903,151000,61802840,7230,7230,7230,7230,20
|
|
20240903,150900,61658240,7230,7230,7230,7230,0
|
|
20240903,150800,61658240,7230,7230,7230,7230,0
|
|
20240903,150700,61658240,7230,7230,7230,7230,5
|
|
20240903,150600,61622090,7230,7220,7230,7220,23
|
|
20240903,150500,61455830,7220,7220,7220,7220,4
|
|
20240903,150400,61426950,7220,7220,7220,7220,2
|
|
20240903,150300,61412510,7180,7180,7180,7180,0
|
|
20240903,150200,61412510,7180,7180,7180,7180,0
|
|
20240903,150100,61412510,7180,7190,7190,7180,470
|
|
20240903,150000,58037880,7230,7230,7230,7230,1
|
|
20240903,145900,58030650,7190,7190,7190,7190,5
|
|
20240903,145800,57994700,7240,7240,7240,7240,0
|
|
20240903,145700,57994700,7240,7240,7240,7240,0
|
|
20240903,145600,57994700,7240,7240,7240,7240,1
|
|
20240903,145500,57987460,7250,7250,7250,7250,0
|
|
20240903,145400,57987460,7250,7250,7250,7250,1
|
|
20240903,145300,57980210,7200,7260,7280,7190,2553
|
|
20240903,145200,39562400,7270,7270,7270,7270,0
|
|
20240903,145100,39562400,7270,7270,7270,7270,0
|
|
20240903,145000,39562400,7270,7270,7270,7270,5
|
|
20240903,144900,39526050,7280,7280,7280,7280,0
|
|
20240903,144800,39526050,7280,7280,7280,7280,0
|
|
20240903,144700,39526050,7280,7280,7280,7280,0
|
|
20240903,144600,39526050,7280,7280,7280,7280,0
|
|
20240903,144500,39526050,7280,7280,7280,7280,0
|
|
20240903,144400,39526050,7280,7280,7280,7280,0
|
|
20240903,144300,39526050,7280,7280,7280,7280,0
|
|
20240903,144200,39526050,7280,7280,7280,7280,0
|
|
20240903,144100,39526050,7280,7280,7280,7280,0
|
|
20240903,144000,39526050,7280,7280,7280,7280,55
|
|
20240903,143900,39125650,7300,7300,7300,7300,0
|
|
20240903,143800,39125650,7300,7300,7300,7300,0
|
|
20240903,143700,39125650,7300,7300,7300,7300,0
|
|
20240903,143600,39125650,7300,7300,7300,7300,0
|
|
20240903,143500,39125650,7300,7300,7300,7300,0
|
|
20240903,143400,39125650,7300,7300,7300,7300,0
|
|
20240903,143300,39125650,7300,7300,7300,7300,0
|
|
20240903,143200,39125650,7300,7300,7300,7300,0
|
|
20240903,143100,39125650,7300,7300,7300,7300,0
|
|
20240903,143000,39125650,7300,7300,7300,7300,0
|
|
20240903,142900,39125650,7300,7300,7300,7300,0
|
|
20240903,142800,39125650,7300,7300,7300,7300,0
|
|
20240903,142700,39125650,7300,7300,7300,7300,0
|
|
20240903,142600,39125650,7300,7300,7300,7300,0
|
|
20240903,142500,39125650,7300,7300,7300,7300,0
|
|
20240903,142400,39125650,7300,7300,7300,7300,0
|
|
20240903,142300,39125650,7300,7300,7300,7300,0
|
|
20240903,142200,39125650,7300,7280,7300,7280,21
|
|
20240903,142100,38972750,7320,7290,7320,7290,12
|
|
20240903,142000,38885230,7290,7290,7290,7290,0
|
|
20240903,141900,38885230,7290,7290,7290,7290,0
|
|
20240903,141800,38885230,7290,7290,7290,7290,10
|
|
20240903,141700,38812330,7270,7270,7270,7270,0
|
|
20240903,141600,38812330,7270,7270,7270,7270,0
|
|
20240903,141500,38812330,7270,7270,7270,7270,0
|
|
20240903,141400,38812330,7270,7270,7270,7270,13
|
|
20240903,141300,38717820,7280,7300,7300,7280,134
|
|
20240903,141200,37741090,7310,7310,7310,7310,0
|
|
20240903,141100,37741090,7310,7310,7310,7310,0
|
|
20240903,141000,37741090,7310,7310,7310,7310,0
|
|
20240903,140900,37741090,7310,7310,7310,7310,0
|
|
20240903,140800,37741090,7310,7310,7310,7310,0
|
|
20240903,140700,37741090,7310,7310,7310,7310,0
|
|
20240903,140600,37741090,7310,7310,7310,7310,0
|
|
20240903,140500,37741090,7310,7310,7310,7310,0
|
|
20240903,140400,37741090,7310,7310,7310,7310,0
|
|
20240903,140300,37741090,7310,7310,7310,7310,0
|
|
20240903,140200,37741090,7310,7310,7310,7310,0
|
|
20240903,140100,37741090,7310,7310,7310,7310,0
|
|
20240903,140000,37741090,7310,7310,7310,7310,1
|
|
20240903,135900,37733780,7320,7320,7320,7320,29
|
|
20240903,135800,37521500,7320,7320,7320,7320,0
|
|
20240903,135700,37521500,7320,7320,7320,7320,0
|
|
20240903,135600,37521500,7320,7320,7320,7320,0
|
|
20240903,135500,37521500,7320,7320,7320,7320,0
|
|
20240903,135400,37521500,7320,7320,7320,7320,0
|
|
20240903,135300,37521500,7320,7320,7320,7320,0
|
|
20240903,135200,37521500,7320,7320,7320,7320,1
|
|
20240903,135100,37514180,7330,7330,7330,7330,10
|
|
20240903,135000,37440880,7320,7320,7320,7320,0
|
|
20240903,134900,37440880,7320,7320,7320,7320,0
|
|
20240903,134800,37440880,7320,7320,7320,7320,0
|
|
20240903,134700,37440880,7320,7320,7320,7320,0
|
|
20240903,134600,37440880,7320,7320,7320,7320,0
|
|
20240903,134500,37440880,7320,7320,7320,7320,0
|
|
20240903,134400,37440880,7320,7320,7320,7320,0
|
|
20240903,134300,37440880,7320,7320,7320,7320,0
|
|
20240903,134200,37440880,7320,7320,7320,7320,0
|
|
20240903,134100,37440880,7320,7320,7320,7320,0
|
|
20240903,134000,37440880,7320,7310,7320,7310,118
|
|
20240903,133900,36577860,7310,7310,7310,7310,0
|
|
20240903,133800,36577860,7310,7310,7310,7310,8
|
|
20240903,133700,36519380,7310,7310,7310,7310,106
|
|
20240903,133600,35744520,7310,7310,7310,7310,0
|
|
20240903,133500,35744520,7310,7310,7310,7310,150
|
|
20240903,133400,34648020,7310,7310,7310,7310,0
|
|
20240903,133300,34648020,7310,7310,7310,7310,0
|
|
20240903,133200,34648020,7310,7310,7310,7310,0
|
|
20240903,133100,34648020,7310,7310,7310,7310,10
|
|
20240903,133000,34574920,7280,7280,7280,7280,0
|
|
20240903,132900,34574920,7280,7280,7280,7280,2
|
|
20240903,132800,34560360,7280,7280,7280,7280,0
|
|
20240903,132700,34560360,7280,7290,7290,7280,10
|
|
20240903,132600,34487550,7300,7300,7300,7300,0
|
|
20240903,132500,34487550,7300,7300,7300,7300,0
|
|
20240903,132400,34487550,7300,7300,7300,7300,0
|
|
20240903,132300,34487550,7300,7300,7300,7300,2
|
|
20240903,132200,34472950,7310,7310,7310,7310,10
|
|
20240903,132100,34399850,7300,7300,7300,7300,1
|
|
20240903,132000,34392550,7260,7260,7260,7260,0
|
|
20240903,131900,34392550,7260,7260,7260,7260,0
|
|
20240903,131800,34392550,7260,7260,7260,7260,0
|
|
20240903,131700,34392550,7260,7300,7300,7260,5
|
|
20240903,131600,34356160,7270,7310,7310,7260,86
|
|
20240903,131500,33731220,7310,7310,7310,7310,4
|
|
20240903,131400,33701980,7310,7310,7310,7310,3
|
|
20240903,131300,33680050,7310,7310,7310,7310,0
|
|
20240903,131200,33680050,7310,7310,7310,7310,0
|
|
20240903,131100,33680050,7310,7310,7310,7310,0
|
|
20240903,131000,33680050,7310,7330,7330,7310,782
|
|
20240903,130900,27955860,7320,7320,7320,7320,0
|
|
20240903,130800,27955860,7320,7320,7320,7320,0
|
|
20240903,130700,27955860,7320,7320,7320,7320,0
|
|
20240903,130600,27955860,7320,7320,7320,7320,0
|
|
20240903,130500,27955860,7320,7320,7320,7320,0
|
|
20240903,130400,27955860,7320,7320,7320,7320,0
|
|
20240903,130300,27955860,7320,7320,7320,7320,0
|
|
20240903,130200,27955860,7320,7320,7320,7320,0
|
|
20240903,130100,27955860,7320,7320,7320,7320,0
|
|
20240903,130000,27955860,7320,7320,7320,7320,0
|
|
20240903,125900,27955860,7320,7320,7320,7320,0
|
|
20240903,125800,27955860,7320,7320,7320,7320,0
|
|
20240903,125700,27955860,7320,7320,7320,7320,0
|
|
20240903,125600,27955860,7320,7320,7320,7320,0
|
|
20240903,125500,27955860,7320,7320,7320,7320,0
|
|
20240903,125400,27955860,7320,7320,7320,7320,0
|
|
20240903,125300,27955860,7320,7320,7320,7320,0
|
|
20240903,125200,27955860,7320,7320,7320,7320,0
|
|
20240903,125100,27955860,7320,7320,7320,7320,0
|
|
20240903,125000,27955860,7320,7320,7320,7320,0
|
|
20240903,124900,27955860,7320,7320,7320,7320,7
|
|
20240903,124800,27904620,7320,7320,7320,7320,5
|
|
20240903,124700,27868020,7350,7350,7350,7350,0
|
|
20240903,124600,27868020,7350,7350,7350,7350,0
|
|
20240903,124500,27868020,7350,7350,7350,7350,0
|
|
20240903,124400,27868020,7350,7350,7350,7350,0
|
|
20240903,124300,27868020,7350,7350,7350,7350,0
|
|
20240903,124200,27868020,7350,7350,7350,7350,0
|
|
20240903,124100,27868020,7350,7350,7350,7350,0
|
|
20240903,124000,27868020,7350,7350,7350,7350,0
|
|
20240903,123900,27868020,7350,7350,7350,7350,0
|
|
20240903,123800,27868020,7350,7350,7350,7350,0
|
|
20240903,123700,27868020,7350,7350,7350,7350,0
|
|
20240903,123600,27868020,7350,7350,7350,7350,0
|
|
20240903,123500,27868020,7350,7350,7350,7350,0
|
|
20240903,123400,27868020,7350,7350,7350,7350,0
|
|
20240903,123300,27868020,7350,7350,7350,7350,0
|
|
20240903,123200,27868020,7350,7350,7350,7350,0
|
|
20240903,123100,27868020,7350,7350,7350,7350,0
|
|
20240903,123000,27868020,7350,7350,7350,7350,10
|
|
20240903,122900,27794520,7330,7330,7330,7330,1
|
|
20240903,122800,27787190,7330,7330,7330,7330,0
|
|
20240903,122700,27787190,7330,7330,7330,7330,0
|
|
20240903,122600,27787190,7330,7330,7330,7330,0
|
|
20240903,122500,27787190,7330,7330,7330,7330,0
|
|
20240903,122400,27787190,7330,7330,7330,7330,0
|
|
20240903,122300,27787190,7330,7330,7330,7330,19
|
|
20240903,122200,27647920,7330,7330,7330,7330,1
|
|
20240903,122100,27640590,7350,7350,7350,7350,0
|
|
20240903,122000,27640590,7350,7350,7350,7350,1
|
|
20240903,121900,27633240,7340,7340,7340,7340,0
|
|
20240903,121800,27633240,7340,7340,7340,7340,2
|
|
20240903,121700,27618560,7320,7320,7320,7320,0
|
|
20240903,121600,27618560,7320,7320,7320,7320,0
|
|
20240903,121500,27618560,7320,7320,7320,7320,0
|
|
20240903,121400,27618560,7320,7340,7340,7320,4
|
|
20240903,121300,27589230,7320,7330,7330,7320,9
|
|
20240903,121200,27523340,7320,7320,7320,7320,65
|
|
20240903,121100,27047540,7320,7320,7320,7320,10
|
|
20240903,121000,26974340,7330,7330,7330,7330,10
|
|
20240903,120900,26901040,7340,7340,7340,7340,0
|
|
20240903,120800,26901040,7340,7340,7340,7340,1
|
|
20240903,120700,26893700,7340,7340,7340,7340,0
|
|
20240903,120600,26893700,7340,7340,7350,7330,667
|
|
20240903,120500,21999220,7350,7350,7350,7350,0
|
|
20240903,120400,21999220,7350,7350,7350,7350,0
|
|
20240903,120300,21999220,7350,7350,7350,7350,0
|
|
20240903,120200,21999220,7350,7350,7350,7350,314
|
|
20240903,120100,19691320,7360,7390,7390,7350,1326
|
|
20240903,120000,9935300,7400,7400,7400,7400,0
|
|
20240903,115900,9935300,7400,7400,7400,7400,0
|
|
20240903,115800,9935300,7400,7400,7400,7400,14
|
|
20240903,115700,9831700,7400,7400,7400,7400,0
|
|
20240903,115600,9831700,7400,7400,7400,7400,0
|
|
20240903,115500,9831700,7400,7400,7400,7400,4
|
|
20240903,115400,9802100,7410,7410,7410,7410,0
|
|
20240903,115300,9802100,7410,7410,7410,7410,0
|
|
20240903,115200,9802100,7410,7410,7410,7410,0
|
|
20240903,115100,9802100,7410,7410,7410,7410,0
|
|
20240903,115000,9802100,7410,7420,7420,7410,24
|
|
20240903,114900,9624150,7430,7430,7430,7430,0
|
|
20240903,114800,9624150,7430,7430,7430,7430,0
|
|
20240903,114700,9624150,7430,7430,7430,7430,0
|
|
20240903,114600,9624150,7430,7430,7430,7430,0
|
|
20240903,114500,9624150,7430,7420,7430,7420,6
|
|
20240903,114400,9579600,7420,7420,7420,7420,0
|
|
20240903,114300,9579600,7420,7420,7420,7420,6
|
|
20240903,114200,9535080,7420,7410,7420,7410,90
|
|
20240903,114100,8868160,7410,7410,7410,7410,0
|
|
20240903,114000,8868160,7410,7410,7410,7410,0
|
|
20240903,113900,8868160,7410,7410,7410,7410,5
|
|
20240903,113800,8831110,7410,7410,7410,7410,0
|
|
20240903,113700,8831110,7410,7410,7410,7410,0
|
|
20240903,113600,8831110,7410,7410,7410,7410,1
|
|
20240903,113500,8823700,7410,7410,7410,7410,0
|
|
20240903,113400,8823700,7410,7410,7410,7410,48
|
|
20240903,113300,8468020,7410,7410,7410,7410,0
|
|
20240903,113200,8468020,7410,7410,7410,7410,5
|
|
20240903,113100,8430970,7410,7410,7410,7410,0
|
|
20240903,113000,8430970,7410,7420,7420,7410,78
|
|
20240903,112900,7852810,7430,7430,7430,7430,0
|
|
20240903,112800,7852810,7430,7430,7430,7430,0
|
|
20240903,112700,7852810,7430,7430,7430,7430,51
|
|
20240903,112600,7473880,7430,7430,7430,7430,0
|
|
20240903,112500,7473880,7430,7430,7430,7430,1
|
|
20240903,112400,7466450,7420,7420,7420,7420,0
|
|
20240903,112300,7466450,7420,7420,7420,7420,0
|
|
20240903,112200,7466450,7420,7420,7420,7420,33
|
|
20240903,112100,7221590,7420,7420,7420,7420,0
|
|
20240903,112000,7221590,7420,7420,7420,7420,0
|
|
20240903,111900,7221590,7420,7420,7420,7420,0
|
|
20240903,111800,7221590,7420,7420,7420,7420,0
|
|
20240903,111700,7221590,7420,7420,7420,7420,0
|
|
20240903,111600,7221590,7420,7420,7420,7420,10
|
|
20240903,111500,7147390,7420,7430,7430,7420,157
|
|
20240903,111400,5981920,7440,7440,7440,7440,5
|
|
20240903,111300,5944720,7450,7450,7450,7450,0
|
|
20240903,111200,5944720,7450,7450,7450,7450,5
|
|
20240903,111100,5907470,7450,7450,7450,7450,11
|
|
20240903,111000,5825520,7450,7450,7450,7450,0
|
|
20240903,110900,5825520,7450,7450,7450,7450,0
|
|
20240903,110800,5825520,7450,7450,7450,7450,0
|
|
20240903,110700,5825520,7450,7450,7450,7450,0
|
|
20240903,110600,5825520,7450,7450,7450,7450,0
|
|
20240903,110500,5825520,7450,7450,7450,7450,0
|
|
20240903,110400,5825520,7450,7450,7450,7450,0
|
|
20240903,110300,5825520,7450,7450,7450,7450,9
|
|
20240903,110200,5758470,7450,7450,7450,7450,11
|
|
20240903,110100,5676520,7490,7490,7490,7490,0
|
|
20240903,110000,5676520,7490,7490,7490,7490,0
|
|
20240903,105900,5676520,7490,7490,7490,7490,0
|
|
20240903,105800,5676520,7490,7490,7490,7490,0
|
|
20240903,105700,5676520,7490,7490,7490,7490,0
|
|
20240903,105600,5676520,7490,7490,7490,7490,0
|
|
20240903,105500,5676520,7490,7490,7490,7490,0
|
|
20240903,105400,5676520,7490,7490,7490,7490,0
|
|
20240903,105300,5676520,7490,7490,7490,7490,0
|
|
20240903,105200,5676520,7490,7490,7490,7490,0
|
|
20240903,105100,5676520,7490,7490,7490,7490,0
|
|
20240903,105000,5676520,7490,7490,7490,7490,0
|
|
20240903,104900,5676520,7490,7490,7490,7490,0
|
|
20240903,104800,5676520,7490,7490,7490,7490,0
|
|
20240903,104700,5676520,7490,7490,7490,7490,0
|
|
20240903,104600,5676520,7490,7490,7490,7490,0
|
|
20240903,104500,5676520,7490,7490,7490,7490,0
|
|
20240903,104400,5676520,7490,7490,7490,7490,1
|
|
20240903,104300,5669030,7440,7440,7440,7440,0
|
|
20240903,104200,5669030,7440,7440,7440,7440,20
|
|
20240903,104100,5520230,7440,7440,7440,7440,0
|
|
20240903,104000,5520230,7440,7440,7440,7440,0
|
|
20240903,103900,5520230,7440,7460,7460,7440,172
|
|
20240903,103800,4238740,7470,7470,7470,7470,16
|
|
20240903,103700,4119220,7510,7510,7510,7510,0
|
|
20240903,103600,4119220,7510,7510,7510,7510,0
|
|
20240903,103500,4119220,7510,7510,7510,7510,0
|
|
20240903,103400,4119220,7510,7510,7510,7510,0
|
|
20240903,103300,4119220,7510,7510,7510,7510,0
|
|
20240903,103200,4119220,7510,7510,7510,7510,0
|
|
20240903,103100,4119220,7510,7510,7510,7510,0
|
|
20240903,103000,4119220,7510,7510,7510,7510,0
|
|
20240903,102900,4119220,7510,7510,7510,7510,0
|
|
20240903,102800,4119220,7510,7510,7510,7510,0
|
|
20240903,102700,4119220,7510,7510,7510,7510,0
|
|
20240903,102600,4119220,7510,7510,7510,7510,0
|
|
20240903,102500,4119220,7510,7510,7510,7510,0
|
|
20240903,102400,4119220,7510,7510,7510,7510,0
|
|
20240903,102300,4119220,7510,7510,7510,7510,0
|
|
20240903,102200,4119220,7510,7510,7510,7510,0
|
|
20240903,102100,4119220,7510,7510,7510,7510,0
|
|
20240903,102000,4119220,7510,7480,7510,7480,152
|
|
20240903,101900,2980730,7490,7490,7490,7490,0
|
|
20240903,101800,2980730,7490,7490,7490,7490,0
|
|
20240903,101700,2980730,7490,7490,7490,7490,0
|
|
20240903,101600,2980730,7490,7490,7490,7490,0
|
|
20240903,101500,2980730,7490,7490,7490,7490,3
|
|
20240903,101400,2958260,7500,7500,7500,7500,0
|
|
20240903,101300,2958260,7500,7500,7500,7500,0
|
|
20240903,101200,2958260,7500,7500,7500,7500,0
|
|
20240903,101100,2958260,7500,7500,7500,7500,0
|
|
20240903,101000,2958260,7500,7500,7500,7500,0
|
|
20240903,100900,2958260,7500,7500,7500,7500,0
|
|
20240903,100800,2958260,7500,7500,7500,7500,0
|
|
20240903,100700,2958260,7500,7500,7500,7500,0
|
|
20240903,100600,2958260,7500,7500,7500,7500,0
|
|
20240903,100500,2958260,7500,7500,7500,7500,0
|
|
20240903,100400,2958260,7500,7500,7500,7500,0
|
|
20240903,100300,2958260,7500,7500,7500,7500,0
|
|
20240903,100200,2958260,7500,7500,7500,7500,0
|
|
20240903,100100,2958260,7500,7500,7500,7500,3
|
|
20240903,100000,2935760,7500,7500,7500,7500,0
|
|
20240903,095900,2935760,7500,7500,7500,7500,0
|
|
20240903,095800,2935760,7500,7500,7500,7500,0
|
|
20240903,095700,2935760,7500,7500,7500,7500,0
|
|
20240903,095600,2935760,7500,7500,7500,7500,3
|
|
20240903,095500,2913260,7500,7500,7500,7500,18
|
|
20240903,095400,2778260,7500,7500,7500,7500,0
|
|
20240903,095300,2778260,7500,7500,7500,7500,5
|
|
20240903,095200,2740760,7520,7520,7520,7520,0
|
|
20240903,095100,2740760,7520,7520,7520,7520,0
|
|
20240903,095000,2740760,7520,7520,7520,7520,0
|
|
20240903,094900,2740760,7520,7520,7520,7520,0
|
|
20240903,094800,2740760,7520,7520,7520,7520,0
|
|
20240903,094700,2740760,7520,7520,7520,7520,10
|
|
20240903,094600,2665560,7520,7520,7520,7520,0
|
|
20240903,094500,2665560,7520,7520,7520,7520,0
|
|
20240903,094400,2665560,7520,7520,7520,7520,0
|
|
20240903,094300,2665560,7520,7520,7520,7520,1
|
|
20240903,094200,2658040,7510,7510,7510,7510,0
|
|
20240903,094100,2658040,7510,7510,7510,7510,1
|
|
20240903,094000,2650530,7530,7530,7530,7530,0
|
|
20240903,093900,2650530,7530,7510,7530,7510,101
|
|
20240903,093800,1892000,7510,7510,7510,7510,0
|
|
20240903,093700,1892000,7510,7510,7510,7510,0
|
|
20240903,093600,1892000,7510,7510,7510,7510,0
|
|
20240903,093500,1892000,7510,7510,7510,7510,2
|
|
20240903,093400,1876980,7510,7510,7510,7510,0
|
|
20240903,093300,1876980,7510,7510,7510,7510,0
|
|
20240903,093200,1876980,7510,7510,7510,7510,0
|
|
20240903,093100,1876980,7510,7510,7510,7510,0
|
|
20240903,093000,1876980,7510,7500,7510,7500,2
|
|
20240903,092900,1861970,7460,7460,7460,7460,7
|
|
20240903,092800,1809750,7510,7510,7510,7510,0
|
|
20240903,092700,1809750,7510,7510,7510,7510,0
|
|
20240903,092600,1809750,7510,7510,7510,7510,0
|
|
20240903,092500,1809750,7510,7510,7510,7510,0
|
|
20240903,092400,1809750,7510,7510,7510,7510,0
|
|
20240903,092300,1809750,7510,7510,7510,7510,10
|
|
20240903,092200,1734650,7510,7510,7510,7510,0
|
|
20240903,092100,1734650,7510,7510,7510,7510,0
|
|
20240903,092000,1734650,7510,7510,7510,7510,0
|
|
20240903,091900,1734650,7510,7510,7510,7510,0
|
|
20240903,091800,1734650,7510,7510,7510,7510,0
|
|
20240903,091700,1734650,7510,7510,7510,7510,0
|
|
20240903,091600,1734650,7510,7510,7510,7510,0
|
|
20240903,091500,1734650,7510,7510,7510,7510,0
|
|
20240903,091400,1734650,7510,7510,7510,7510,1
|
|
20240903,091300,1727140,7510,7510,7510,7510,3
|
|
20240903,091200,1704610,7510,7490,7510,7490,50
|
|
20240903,091100,1329200,7510,7510,7510,7510,0
|
|
20240903,091000,1329200,7510,7510,7510,7510,0
|
|
20240903,090900,1329200,7510,7510,7510,7510,51
|
|
20240903,090800,946190,7520,7520,7520,7520,1
|
|
20240903,090700,938670,7520,7520,7520,7520,1
|
|
20240903,090600,931150,7530,7520,7530,7520,10
|
|
20240903,090500,855890,7530,7530,7530,7530,0
|
|
20240903,090400,855890,7530,7530,7530,7530,0
|
|
20240903,090300,855890,7530,7530,7530,7530,0
|
|
20240903,090200,855890,7530,7520,7530,7520,73
|
|
20240903,090100,306300,7530,7500,7530,7490,8
|
|
20240903,090000,246280,7530,7450,7530,7450,33
|