680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201700,102040900,7070,7070,7070,7070,522
|
|
20240822,201600,102040900,7070,7070,7070,7070,0
|
|
20240822,201500,102040900,7070,7070,7070,7070,0
|
|
20240822,201400,102040900,7070,7070,7070,7070,0
|
|
20240822,201300,102040900,7070,7070,7070,7070,0
|
|
20240822,201200,102040900,7070,7070,7070,7070,0
|
|
20240822,201100,102040900,7070,7070,7070,7070,0
|
|
20240822,201000,102040900,7070,7070,7070,7070,0
|
|
20240822,200900,102040900,7070,7070,7070,7070,0
|
|
20240822,200800,102040900,7070,7070,7070,7070,0
|
|
20240822,200700,102040900,7070,7070,7070,7070,0
|
|
20240822,200600,102040900,7070,7070,7070,7070,0
|
|
20240822,200500,102040900,7070,7070,7070,7070,0
|
|
20240822,200400,102040900,7070,7070,7070,7070,0
|
|
20240822,200300,102040900,7070,7070,7070,7070,0
|
|
20240822,200200,102040900,7070,7070,7070,7070,0
|
|
20240822,200100,102040900,7070,7070,7070,7070,0
|
|
20240822,200000,102040900,7070,7070,7070,7070,0
|
|
20240822,195900,102040900,7070,7070,7070,7070,0
|
|
20240822,195800,102040900,7070,7070,7070,7070,0
|
|
20240822,195700,102040900,7070,7070,7070,7070,0
|
|
20240822,195600,102040900,7070,7070,7070,7070,0
|
|
20240822,195500,102040900,7070,7070,7070,7070,0
|
|
20240822,195400,102040900,7070,7070,7070,7070,0
|
|
20240822,195300,102040900,7070,7070,7070,7070,0
|
|
20240822,195200,102040900,7070,7070,7070,7070,0
|
|
20240822,195100,102040900,7070,7070,7070,7070,0
|
|
20240822,195000,102040900,7070,7070,7070,7070,0
|
|
20240822,194900,102040900,7070,7070,7070,7070,0
|
|
20240822,194800,102040900,7070,7070,7070,7070,0
|
|
20240822,194700,102040900,7070,7070,7070,7070,522
|
|
20240822,194600,102040900,7070,7070,7070,7070,0
|
|
20240822,194500,102040900,7070,7070,7070,7070,0
|
|
20240822,194400,102040900,7070,7070,7070,7070,0
|
|
20240822,194300,102040900,7070,7070,7070,7070,0
|
|
20240822,194200,102040900,7070,7070,7070,7070,0
|
|
20240822,194100,102040900,7070,7070,7070,7070,0
|
|
20240822,194000,102040900,7070,7070,7070,7070,0
|
|
20240822,193900,102040900,7070,7070,7070,7070,0
|
|
20240822,193800,102040900,7070,7070,7070,7070,0
|
|
20240822,193700,102040900,7070,7070,7070,7070,0
|
|
20240822,193600,102040900,7070,7070,7070,7070,0
|
|
20240822,193500,102040900,7070,7070,7070,7070,0
|
|
20240822,193400,102040900,7070,7070,7070,7070,0
|
|
20240822,193300,102040900,7070,7070,7070,7070,0
|
|
20240822,193200,102040900,7070,7070,7070,7070,0
|
|
20240822,193100,102040900,7070,7070,7070,7070,0
|
|
20240822,193000,102040900,7070,7070,7070,7070,0
|
|
20240822,192900,102040900,7070,7070,7070,7070,0
|
|
20240822,192800,102040900,7070,7070,7070,7070,0
|
|
20240822,192700,102040900,7070,7070,7070,7070,0
|
|
20240822,192600,102040900,7070,7070,7070,7070,0
|
|
20240822,192500,102040900,7070,7070,7070,7070,0
|
|
20240822,192400,102040900,7070,7070,7070,7070,0
|
|
20240822,192300,102040900,7070,7070,7070,7070,0
|
|
20240822,192200,102040900,7070,7070,7070,7070,0
|
|
20240822,192100,102040900,7070,7070,7070,7070,0
|
|
20240822,192000,102040900,7070,7070,7070,7070,0
|
|
20240822,191900,102040900,7070,7070,7070,7070,0
|
|
20240822,191800,102040900,7070,7070,7070,7070,0
|
|
20240822,191700,102040900,7070,7070,7070,7070,522
|
|
20240822,191600,102040900,7070,7070,7070,7070,0
|
|
20240822,191500,102040900,7070,7070,7070,7070,0
|
|
20240822,191400,102040900,7070,7070,7070,7070,0
|
|
20240822,191300,102040900,7070,7070,7070,7070,0
|
|
20240822,191200,102040900,7070,7070,7070,7070,0
|
|
20240822,191100,102040900,7070,7070,7070,7070,0
|
|
20240822,191000,102040900,7070,7070,7070,7070,0
|
|
20240822,190900,102040900,7070,7070,7070,7070,0
|
|
20240822,190800,102040900,7070,7070,7070,7070,0
|
|
20240822,190700,102040900,7070,7070,7070,7070,0
|
|
20240822,190600,102040900,7070,7070,7070,7070,0
|
|
20240822,190500,102040900,7070,7070,7070,7070,0
|
|
20240822,190400,102040900,7070,7070,7070,7070,0
|
|
20240822,190300,102040900,7070,7070,7070,7070,0
|
|
20240822,190200,102040900,7070,7070,7070,7070,0
|
|
20240822,190100,102040900,7070,7070,7070,7070,0
|
|
20240822,190000,102040900,7070,7070,7070,7070,0
|
|
20240822,185900,102040900,7070,7070,7070,7070,0
|
|
20240822,185800,102040900,7070,7070,7070,7070,0
|
|
20240822,185700,102040900,7070,7070,7070,7070,0
|
|
20240822,185600,102040900,7070,7070,7070,7070,0
|
|
20240822,185500,102040900,7070,7070,7070,7070,0
|
|
20240822,185400,102040900,7070,7070,7070,7070,0
|
|
20240822,185300,102040900,7070,7070,7070,7070,0
|
|
20240822,185200,102040900,7070,7070,7070,7070,0
|
|
20240822,185100,102040900,7070,7070,7070,7070,0
|
|
20240822,185000,102040900,7070,7070,7070,7070,0
|
|
20240822,184900,102040900,7070,7070,7070,7070,0
|
|
20240822,184800,102040900,7070,7070,7070,7070,0
|
|
20240822,184700,102040900,7070,7070,7070,7070,522
|
|
20240822,184600,102040900,7070,7070,7070,7070,0
|
|
20240822,184500,102040900,7070,7070,7070,7070,0
|
|
20240822,184400,102040900,7070,7070,7070,7070,0
|
|
20240822,184300,102040900,7070,7070,7070,7070,0
|
|
20240822,184200,102040900,7070,7070,7070,7070,0
|
|
20240822,184100,102040900,7070,7070,7070,7070,0
|
|
20240822,184000,102040900,7070,7070,7070,7070,0
|
|
20240822,183900,102040900,7070,7070,7070,7070,0
|
|
20240822,183800,102040900,7070,7070,7070,7070,0
|
|
20240822,183700,102040900,7070,7070,7070,7070,0
|
|
20240822,183600,102040900,7070,7070,7070,7070,0
|
|
20240822,183500,102040900,7070,7070,7070,7070,0
|
|
20240822,183400,102040900,7070,7070,7070,7070,0
|
|
20240822,183300,102040900,7070,7070,7070,7070,0
|
|
20240822,183200,102040900,7070,7070,7070,7070,0
|
|
20240822,183100,102040900,7070,7070,7070,7070,0
|
|
20240822,183000,102040900,7070,7070,7070,7070,0
|
|
20240822,182900,102040900,7070,7070,7070,7070,0
|
|
20240822,182800,102040900,7070,7070,7070,7070,0
|
|
20240822,182700,102040900,7070,7070,7070,7070,0
|
|
20240822,182600,102040900,7070,7070,7070,7070,0
|
|
20240822,182500,102040900,7070,7070,7070,7070,0
|
|
20240822,182400,102040900,7070,7070,7070,7070,0
|
|
20240822,182300,102040900,7070,7070,7070,7070,0
|
|
20240822,182200,102040900,7070,7070,7070,7070,0
|
|
20240822,182100,102040900,7070,7070,7070,7070,0
|
|
20240822,182000,102040900,7070,7070,7070,7070,0
|
|
20240822,181900,102040900,7070,7070,7070,7070,0
|
|
20240822,181800,102040900,7070,7070,7070,7070,0
|
|
20240822,181700,102040900,7070,7070,7070,7070,522
|
|
20240822,181600,102040900,7070,7070,7070,7070,0
|
|
20240822,181500,102040900,7070,7070,7070,7070,0
|
|
20240822,181400,102040900,7070,7070,7070,7070,0
|
|
20240822,181300,102040900,7070,7070,7070,7070,0
|
|
20240822,181200,102040900,7070,7070,7070,7070,0
|
|
20240822,181100,102040900,7070,7070,7070,7070,0
|
|
20240822,181000,102040900,7070,7070,7070,7070,0
|
|
20240822,180900,102040900,7070,7070,7070,7070,0
|
|
20240822,180800,102040900,7070,7070,7070,7070,0
|
|
20240822,180700,102040900,7070,7070,7070,7070,0
|
|
20240822,180600,102040900,7070,7070,7070,7070,0
|
|
20240822,180500,102040900,7070,7070,7070,7070,0
|
|
20240822,180400,102040900,7070,7070,7070,7070,0
|
|
20240822,180300,102040900,7070,7070,7070,7070,0
|
|
20240822,180200,102040900,7070,7070,7070,7070,0
|
|
20240822,180100,102040900,7070,7070,7070,7070,0
|
|
20240822,180000,102040900,7070,7070,7070,7070,0
|
|
20240822,175900,102040900,7070,7070,7070,7070,0
|
|
20240822,175800,102040900,7070,7070,7070,7070,0
|
|
20240822,175700,102040900,7070,7070,7070,7070,0
|
|
20240822,175600,102040900,7070,7070,7070,7070,0
|
|
20240822,175500,102040900,7070,7070,7070,7070,0
|
|
20240822,175400,102040900,7070,7070,7070,7070,0
|
|
20240822,175300,102040900,7070,7070,7070,7070,0
|
|
20240822,175200,102040900,7070,7070,7070,7070,0
|
|
20240822,175100,102040900,7070,7070,7070,7070,0
|
|
20240822,175000,102040900,7070,7070,7070,7070,0
|
|
20240822,174900,102040900,7070,7070,7070,7070,0
|
|
20240822,174800,102040900,7070,7070,7070,7070,0
|
|
20240822,174700,102040900,7070,7070,7070,7070,522
|
|
20240822,174600,102040900,7070,7070,7070,7070,0
|
|
20240822,174500,102040900,7070,7070,7070,7070,0
|
|
20240822,174400,102040900,7070,7070,7070,7070,0
|
|
20240822,174300,102040900,7070,7070,7070,7070,0
|
|
20240822,174200,102040900,7070,7070,7070,7070,0
|
|
20240822,174100,102040900,7070,7070,7070,7070,0
|
|
20240822,174000,102040900,7070,7070,7070,7070,0
|
|
20240822,173900,102040900,7070,7070,7070,7070,0
|
|
20240822,173800,102040900,7070,7070,7070,7070,0
|
|
20240822,173700,102040900,7070,7070,7070,7070,0
|
|
20240822,173600,102040900,7070,7070,7070,7070,0
|
|
20240822,173500,102040900,7070,7070,7070,7070,0
|
|
20240822,173400,102040900,7070,7070,7070,7070,0
|
|
20240822,173300,102040900,7070,7070,7070,7070,0
|
|
20240822,173200,102040900,7070,7070,7070,7070,0
|
|
20240822,173100,102040900,7070,7070,7070,7070,0
|
|
20240822,173000,102040900,7070,7070,7070,7070,0
|
|
20240822,172900,102040900,7070,7070,7070,7070,0
|
|
20240822,172800,102040900,7070,7070,7070,7070,0
|
|
20240822,172700,102040900,7070,7070,7070,7070,0
|
|
20240822,172600,102040900,7070,7070,7070,7070,0
|
|
20240822,172500,102040900,7070,7070,7070,7070,0
|
|
20240822,172400,102040900,7070,7070,7070,7070,0
|
|
20240822,172300,102040900,7070,7070,7070,7070,0
|
|
20240822,172200,102040900,7070,7070,7070,7070,0
|
|
20240822,172100,102040900,7070,7070,7070,7070,0
|
|
20240822,172000,102040900,7070,7070,7070,7070,0
|
|
20240822,171900,102040900,7070,7070,7070,7070,0
|
|
20240822,171800,102040900,7070,7070,7070,7070,0
|
|
20240822,171700,102040900,7070,7070,7070,7070,522
|
|
20240822,171600,102040900,7070,7070,7070,7070,0
|
|
20240822,171500,102040900,7070,7070,7070,7070,0
|
|
20240822,171400,102040900,7070,7070,7070,7070,0
|
|
20240822,171300,102040900,7070,7070,7070,7070,0
|
|
20240822,171200,102040900,7070,7070,7070,7070,0
|
|
20240822,171100,102040900,7070,7070,7070,7070,0
|
|
20240822,171000,102040900,7070,7070,7070,7070,0
|
|
20240822,170900,102040900,7070,7070,7070,7070,0
|
|
20240822,170800,102040900,7070,7070,7070,7070,0
|
|
20240822,170700,102040900,7070,7070,7070,7070,0
|
|
20240822,170600,102040900,7070,7070,7070,7070,0
|
|
20240822,170500,102040900,7070,7070,7070,7070,0
|
|
20240822,170400,102040900,7070,7070,7070,7070,0
|
|
20240822,170300,102040900,7070,7070,7070,7070,0
|
|
20240822,170200,102040900,7070,7070,7070,7070,0
|
|
20240822,170100,102040900,7070,7070,7070,7070,0
|
|
20240822,170000,102040900,7070,7070,7070,7070,0
|
|
20240822,165900,102040900,7070,7070,7070,7070,0
|
|
20240822,165800,102040900,7070,7070,7070,7070,0
|
|
20240822,165700,102040900,7070,7070,7070,7070,0
|
|
20240822,165600,102040900,7070,7070,7070,7070,0
|
|
20240822,165500,102040900,7070,7070,7070,7070,0
|
|
20240822,165400,102040900,7070,7070,7070,7070,0
|
|
20240822,165300,102040900,7070,7070,7070,7070,0
|
|
20240822,165200,102040900,7070,7070,7070,7070,0
|
|
20240822,165100,102040900,7070,7070,7070,7070,0
|
|
20240822,165000,102040900,7070,7070,7070,7070,0
|
|
20240822,164900,102040900,7070,7070,7070,7070,0
|
|
20240822,164800,102040900,7070,7070,7070,7070,0
|
|
20240822,164700,102040900,7070,7070,7070,7070,522
|
|
20240822,164600,102040900,7070,7070,7070,7070,0
|
|
20240822,164500,102040900,7070,7070,7070,7070,0
|
|
20240822,164400,102040900,7070,7070,7070,7070,0
|
|
20240822,164300,102040900,7070,7070,7070,7070,0
|
|
20240822,164200,102040900,7070,7070,7070,7070,0
|
|
20240822,164100,102040900,7070,7070,7070,7070,0
|
|
20240822,164000,102040900,7070,7070,7070,7070,0
|
|
20240822,163900,102040900,7070,7070,7070,7070,0
|
|
20240822,163800,102040900,7070,7070,7070,7070,0
|
|
20240822,163700,102040900,7070,7070,7070,7070,0
|
|
20240822,163600,102040900,7070,7070,7070,7070,0
|
|
20240822,163500,102040900,7070,7070,7070,7070,0
|
|
20240822,163400,102040900,7070,7070,7070,7070,0
|
|
20240822,163300,102040900,7070,7070,7070,7070,0
|
|
20240822,163200,102040900,7070,7070,7070,7070,0
|
|
20240822,163100,102040900,7070,7070,7070,7070,0
|
|
20240822,163000,102040900,7070,7070,7070,7070,0
|
|
20240822,162900,102040900,7070,7070,7070,7070,0
|
|
20240822,162800,102040900,7070,7070,7070,7070,0
|
|
20240822,162700,102040900,7070,7070,7070,7070,0
|
|
20240822,162600,102040900,7070,7070,7070,7070,0
|
|
20240822,162500,102040900,7070,7070,7070,7070,0
|
|
20240822,162400,102040900,7070,7070,7070,7070,0
|
|
20240822,162300,102040900,7070,7070,7070,7070,0
|
|
20240822,162200,102040900,7070,7070,7070,7070,0
|
|
20240822,162100,102040900,7070,7070,7070,7070,0
|
|
20240822,162000,102040900,7070,7070,7070,7070,0
|
|
20240822,161900,102040900,7070,7070,7070,7070,0
|
|
20240822,161800,102040900,7070,7070,7070,7070,0
|
|
20240822,161700,102040900,7070,7070,7070,7070,522
|
|
20240822,161600,102040900,7070,7070,7070,7070,0
|
|
20240822,161500,102040900,7070,7070,7070,7070,0
|
|
20240822,161400,102040900,7070,7070,7070,7070,0
|
|
20240822,161300,102040900,7070,7070,7070,7070,0
|
|
20240822,161200,102040900,7070,7070,7070,7070,0
|
|
20240822,161100,102040900,7070,7070,7070,7070,0
|
|
20240822,161000,102040900,7070,7070,7070,7070,0
|
|
20240822,160900,102040900,7070,7070,7070,7070,0
|
|
20240822,160800,102040900,7070,7070,7070,7070,0
|
|
20240822,160700,102040900,7070,7070,7070,7070,0
|
|
20240822,160600,102040900,7070,7070,7070,7070,0
|
|
20240822,160500,102040900,7070,7070,7070,7070,0
|
|
20240822,160400,102040900,7070,7070,7070,7070,0
|
|
20240822,160300,102040900,7070,7070,7070,7070,0
|
|
20240822,160200,102040900,7070,7070,7070,7070,0
|
|
20240822,160100,102040900,7070,7070,7070,7070,0
|
|
20240822,160000,102040900,7070,7070,7070,7070,0
|
|
20240822,155900,102040900,7070,7070,7070,7070,0
|
|
20240822,155800,102040900,7070,7070,7070,7070,0
|
|
20240822,155700,102040900,7070,7070,7070,7070,0
|
|
20240822,155600,102040900,7070,7070,7070,7070,0
|
|
20240822,155500,102040900,7070,7070,7070,7070,0
|
|
20240822,155400,102040900,7070,7070,7070,7070,0
|
|
20240822,155300,102040900,7070,7070,7070,7070,0
|
|
20240822,155200,102040900,7070,7070,7070,7070,0
|
|
20240822,155100,102040900,7070,7070,7070,7070,0
|
|
20240822,155000,102040900,7070,7070,7070,7070,0
|
|
20240822,154900,102040900,7070,7070,7070,7070,0
|
|
20240822,154800,102040900,7070,7070,7070,7070,0
|
|
20240822,154700,102040900,7070,7070,7070,7070,522
|
|
20240822,154600,102040900,7070,7070,7070,7070,0
|
|
20240822,154500,102040900,7070,7070,7070,7070,0
|
|
20240822,154400,102040900,7070,7070,7070,7070,0
|
|
20240822,154300,102040900,7070,7070,7070,7070,0
|
|
20240822,154200,102040900,7070,7070,7070,7070,0
|
|
20240822,154100,102040900,7070,7070,7070,7070,0
|
|
20240822,154000,102040900,7070,7070,7070,7070,0
|
|
20240822,153900,102040900,7070,7070,7070,7070,0
|
|
20240822,153800,102040900,7070,7070,7070,7070,0
|
|
20240822,153700,102040900,7070,7070,7070,7070,0
|
|
20240822,153600,102040900,7070,7070,7070,7070,0
|
|
20240822,153500,102040900,7070,7070,7070,7070,0
|
|
20240822,153400,102040900,7070,7070,7070,7070,0
|
|
20240822,153300,102040900,7070,7070,7070,7070,0
|
|
20240822,153200,102040900,7070,7070,7070,7070,0
|
|
20240822,153100,102040900,7070,7070,7070,7070,0
|
|
20240822,153000,102040900,7070,7070,7070,7070,522
|
|
20240822,152900,98350360,7110,7110,7110,7110,0
|
|
20240822,152800,98350360,7110,7110,7110,7110,0
|
|
20240822,152700,98350360,7110,7110,7110,7110,0
|
|
20240822,152600,98350360,7110,7110,7110,7110,0
|
|
20240822,152500,98350360,7110,7110,7110,7110,0
|
|
20240822,152400,98350360,7110,7110,7110,7110,0
|
|
20240822,152300,98350360,7110,7110,7110,7110,0
|
|
20240822,152200,98350360,7110,7110,7110,7110,0
|
|
20240822,152100,98350360,7110,7110,7110,7110,0
|
|
20240822,152000,98350360,7110,7110,7110,7110,0
|
|
20240822,151900,98350360,7110,7110,7110,7110,8
|
|
20240822,151800,98293480,7100,7100,7100,7100,0
|
|
20240822,151700,98293480,7100,7100,7100,7100,0
|
|
20240822,151600,98293480,7100,7100,7100,7100,0
|
|
20240822,151500,98293480,7100,7100,7100,7100,31
|
|
20240822,151400,98073380,7110,7110,7110,7110,0
|
|
20240822,151300,98073380,7110,7110,7110,7110,0
|
|
20240822,151200,98073380,7110,7110,7110,7110,0
|
|
20240822,151100,98073380,7110,7110,7110,7110,0
|
|
20240822,151000,98073380,7110,7110,7110,7110,0
|
|
20240822,150900,98073380,7110,7090,7110,7090,6
|
|
20240822,150800,98030770,7080,7080,7080,7080,30
|
|
20240822,150700,97818370,7100,7080,7100,7080,2143
|
|
20240822,150600,82644330,7080,7090,7090,7080,734
|
|
20240822,150500,77446460,7100,7100,7100,7100,0
|
|
20240822,150400,77446460,7100,7100,7100,7100,0
|
|
20240822,150300,77446460,7100,7100,7100,7100,30
|
|
20240822,150200,77233460,7100,7100,7100,7100,0
|
|
20240822,150100,77233460,7100,7100,7100,7100,0
|
|
20240822,150000,77233460,7100,7100,7100,7100,0
|
|
20240822,145900,77233460,7100,7100,7100,7100,0
|
|
20240822,145800,77233460,7100,7100,7100,7100,0
|
|
20240822,145700,77233460,7100,7100,7100,7100,0
|
|
20240822,145600,77233460,7100,7100,7100,7100,0
|
|
20240822,145500,77233460,7100,7100,7100,7100,0
|
|
20240822,145400,77233460,7100,7100,7100,7100,0
|
|
20240822,145300,77233460,7100,7100,7100,7100,0
|
|
20240822,145200,77233460,7100,7100,7100,7100,784
|
|
20240822,145100,71667060,7090,7090,7090,7090,0
|
|
20240822,145000,71667060,7090,7090,7090,7090,10
|
|
20240822,144900,71596160,7080,7080,7080,7080,2
|
|
20240822,144800,71582000,7100,7100,7100,7100,0
|
|
20240822,144700,71582000,7100,7100,7100,7100,0
|
|
20240822,144600,71582000,7100,7100,7100,7100,0
|
|
20240822,144500,71582000,7100,7100,7100,7100,0
|
|
20240822,144400,71582000,7100,7100,7100,7100,0
|
|
20240822,144300,71582000,7100,7100,7100,7100,0
|
|
20240822,144200,71582000,7100,7100,7100,7100,0
|
|
20240822,144100,71582000,7100,7100,7100,7100,0
|
|
20240822,144000,71582000,7100,7090,7100,7090,59
|
|
20240822,143900,71163220,7080,7080,7080,7080,10
|
|
20240822,143800,71092420,7080,7080,7080,7080,0
|
|
20240822,143700,71092420,7080,7080,7080,7080,10
|
|
20240822,143600,71021620,7090,7090,7090,7090,0
|
|
20240822,143500,71021620,7090,7090,7090,7090,0
|
|
20240822,143400,71021620,7090,7090,7090,7090,0
|
|
20240822,143300,71021620,7090,7090,7090,7090,0
|
|
20240822,143200,71021620,7090,7090,7090,7090,1
|
|
20240822,143100,71014530,7090,7090,7090,7090,0
|
|
20240822,143000,71014530,7090,7090,7090,7090,210
|
|
20240822,142900,69525630,7090,7080,7090,7080,180
|
|
20240822,142800,68250610,7080,7080,7080,7080,0
|
|
20240822,142700,68250610,7080,7070,7080,7070,121
|
|
20240822,142600,67395130,7070,7070,7070,7070,0
|
|
20240822,142500,67395130,7070,7070,7070,7070,0
|
|
20240822,142400,67395130,7070,7070,7070,7070,0
|
|
20240822,142300,67395130,7070,7070,7070,7070,0
|
|
20240822,142200,67395130,7070,7070,7070,7070,0
|
|
20240822,142100,67395130,7070,7070,7070,7070,0
|
|
20240822,142000,67395130,7070,7070,7070,7070,0
|
|
20240822,141900,67395130,7070,7070,7070,7070,0
|
|
20240822,141800,67395130,7070,7070,7070,7070,10
|
|
20240822,141700,67324430,7070,7070,7070,7070,0
|
|
20240822,141600,67324430,7070,7070,7070,7070,0
|
|
20240822,141500,67324430,7070,7070,7070,7070,0
|
|
20240822,141400,67324430,7070,7070,7070,7070,0
|
|
20240822,141300,67324430,7070,7070,7070,7070,0
|
|
20240822,141200,67324430,7070,7070,7070,7070,0
|
|
20240822,141100,67324430,7070,7070,7070,7070,0
|
|
20240822,141000,67324430,7070,7070,7070,7070,0
|
|
20240822,140900,67324430,7070,7070,7070,7070,0
|
|
20240822,140800,67324430,7070,7070,7070,7070,0
|
|
20240822,140700,67324430,7070,7070,7070,7070,0
|
|
20240822,140600,67324430,7070,7070,7070,7070,0
|
|
20240822,140500,67324430,7070,7070,7070,7070,0
|
|
20240822,140400,67324430,7070,7070,7070,7070,0
|
|
20240822,140300,67324430,7070,7070,7070,7070,0
|
|
20240822,140200,67324430,7070,7070,7070,7070,0
|
|
20240822,140100,67324430,7070,7070,7070,7070,0
|
|
20240822,140000,67324430,7070,7070,7070,7070,0
|
|
20240822,135900,67324430,7070,7070,7070,7070,0
|
|
20240822,135800,67324430,7070,7070,7070,7070,0
|
|
20240822,135700,67324430,7070,7070,7070,7070,0
|
|
20240822,135600,67324430,7070,7070,7070,7070,0
|
|
20240822,135500,67324430,7070,7070,7070,7070,0
|
|
20240822,135400,67324430,7070,7070,7070,7070,0
|
|
20240822,135300,67324430,7070,7070,7070,7070,0
|
|
20240822,135200,67324430,7070,7070,7070,7070,0
|
|
20240822,135100,67324430,7070,7070,7070,7070,0
|
|
20240822,135000,67324430,7070,7070,7070,7070,5
|
|
20240822,134900,67289080,7060,7060,7060,7060,0
|
|
20240822,134800,67289080,7060,7060,7060,7060,0
|
|
20240822,134700,67289080,7060,7060,7060,7060,0
|
|
20240822,134600,67289080,7060,7060,7060,7060,0
|
|
20240822,134500,67289080,7060,7060,7060,7060,0
|
|
20240822,134400,67289080,7060,7060,7060,7060,0
|
|
20240822,134300,67289080,7060,7060,7060,7060,0
|
|
20240822,134200,67289080,7060,7060,7060,7060,0
|
|
20240822,134100,67289080,7060,7060,7060,7060,0
|
|
20240822,134000,67289080,7060,7060,7060,7060,4
|
|
20240822,133900,67260840,7070,7070,7070,7070,0
|
|
20240822,133800,67260840,7070,7070,7070,7070,1
|
|
20240822,133700,67253770,7070,7070,7070,7070,0
|
|
20240822,133600,67253770,7070,7070,7070,7070,0
|
|
20240822,133500,67253770,7070,7070,7070,7070,2
|
|
20240822,133400,67239630,7070,7070,7070,7070,0
|
|
20240822,133300,67239630,7070,7070,7070,7070,61
|
|
20240822,133200,66808360,7070,7070,7070,7070,0
|
|
20240822,133100,66808360,7070,7070,7070,7070,0
|
|
20240822,133000,66808360,7070,7070,7070,7070,3
|
|
20240822,132900,66787150,7070,7070,7070,7070,0
|
|
20240822,132800,66787150,7070,7070,7070,7070,0
|
|
20240822,132700,66787150,7070,7070,7070,7070,0
|
|
20240822,132600,66787150,7070,7070,7070,7070,0
|
|
20240822,132500,66787150,7070,7070,7070,7070,3
|
|
20240822,132400,66765940,7070,7070,7070,7070,2
|
|
20240822,132300,66751800,7060,7060,7060,7060,0
|
|
20240822,132200,66751800,7060,7060,7060,7060,0
|
|
20240822,132100,66751800,7060,7060,7060,7060,0
|
|
20240822,132000,66751800,7060,7060,7060,7060,0
|
|
20240822,131900,66751800,7060,7060,7060,7060,0
|
|
20240822,131800,66751800,7060,7060,7060,7060,0
|
|
20240822,131700,66751800,7060,7060,7060,7060,0
|
|
20240822,131600,66751800,7060,7060,7060,7060,0
|
|
20240822,131500,66751800,7060,7060,7060,7060,0
|
|
20240822,131400,66751800,7060,7060,7060,7060,0
|
|
20240822,131300,66751800,7060,7060,7060,7060,0
|
|
20240822,131200,66751800,7060,7060,7060,7060,0
|
|
20240822,131100,66751800,7060,7060,7060,7060,0
|
|
20240822,131000,66751800,7060,7060,7060,7060,0
|
|
20240822,130900,66751800,7060,7060,7060,7060,0
|
|
20240822,130800,66751800,7060,7060,7060,7060,0
|
|
20240822,130700,66751800,7060,7060,7060,7060,0
|
|
20240822,130600,66751800,7060,7060,7060,7060,0
|
|
20240822,130500,66751800,7060,7060,7060,7060,0
|
|
20240822,130400,66751800,7060,7060,7060,7060,0
|
|
20240822,130300,66751800,7060,7060,7060,7060,0
|
|
20240822,130200,66751800,7060,7060,7060,7060,0
|
|
20240822,130100,66751800,7060,7060,7060,7060,4
|
|
20240822,130000,66723560,7080,7080,7080,7080,0
|
|
20240822,125900,66723560,7080,7080,7080,7080,0
|
|
20240822,125800,66723560,7080,7080,7080,7080,0
|
|
20240822,125700,66723560,7080,7080,7080,7080,0
|
|
20240822,125600,66723560,7080,7080,7080,7080,0
|
|
20240822,125500,66723560,7080,7080,7080,7080,0
|
|
20240822,125400,66723560,7080,7080,7080,7080,0
|
|
20240822,125300,66723560,7080,7080,7080,7080,0
|
|
20240822,125200,66723560,7080,7080,7080,7080,0
|
|
20240822,125100,66723560,7080,7080,7080,7080,0
|
|
20240822,125000,66723560,7080,7080,7080,7080,0
|
|
20240822,124900,66723560,7080,7080,7080,7080,0
|
|
20240822,124800,66723560,7080,7080,7080,7080,0
|
|
20240822,124700,66723560,7080,7080,7080,7080,0
|
|
20240822,124600,66723560,7080,7080,7080,7080,10
|
|
20240822,124500,66652760,7080,7070,7080,7070,19
|
|
20240822,124400,66518380,7070,7070,7070,7070,0
|
|
20240822,124300,66518380,7070,7070,7070,7070,0
|
|
20240822,124200,66518380,7070,7070,7070,7070,73
|
|
20240822,124100,66002270,7070,7070,7070,7070,127
|
|
20240822,124000,65104380,7070,7070,7070,7070,455
|
|
20240822,123900,61887530,7090,7090,7090,7090,0
|
|
20240822,123800,61887530,7090,7070,7090,7070,27
|
|
20240822,123700,61696600,7100,7100,7100,7100,0
|
|
20240822,123600,61696600,7100,7100,7100,7100,0
|
|
20240822,123500,61696600,7100,7100,7100,7100,0
|
|
20240822,123400,61696600,7100,7100,7100,7100,0
|
|
20240822,123300,61696600,7100,7100,7100,7100,0
|
|
20240822,123200,61696600,7100,7090,7100,7090,4
|
|
20240822,123100,61668230,7090,7090,7090,7090,88
|
|
20240822,123000,61044310,7080,7080,7080,7080,1
|
|
20240822,122900,61037230,7080,7080,7080,7080,0
|
|
20240822,122800,61037230,7080,7080,7080,7080,0
|
|
20240822,122700,61037230,7080,7080,7080,7080,0
|
|
20240822,122600,61037230,7080,7080,7080,7080,4
|
|
20240822,122500,61008910,7100,7090,7100,7090,5
|
|
20240822,122400,60973440,7090,7090,7090,7090,0
|
|
20240822,122300,60973440,7090,7090,7090,7090,77
|
|
20240822,122200,60427510,7080,7080,7080,7080,14
|
|
20240822,122100,60328390,7080,7080,7080,7080,0
|
|
20240822,122000,60328390,7080,7080,7080,7080,0
|
|
20240822,121900,60328390,7080,7080,7080,7080,0
|
|
20240822,121800,60328390,7080,7080,7080,7080,0
|
|
20240822,121700,60328390,7080,7080,7080,7080,0
|
|
20240822,121600,60328390,7080,7080,7080,7080,0
|
|
20240822,121500,60328390,7080,7080,7080,7080,5
|
|
20240822,121400,60292990,7070,7070,7070,7070,0
|
|
20240822,121300,60292990,7070,7060,7070,7060,310
|
|
20240822,121200,58101350,7050,7050,7050,7050,0
|
|
20240822,121100,58101350,7050,7050,7050,7050,1
|
|
20240822,121000,58094300,7050,7050,7050,7050,0
|
|
20240822,120900,58094300,7050,7050,7050,7050,0
|
|
20240822,120800,58094300,7050,7060,7060,7050,1205
|
|
20240822,120700,49594550,7060,7060,7060,7060,0
|
|
20240822,120600,49594550,7060,7060,7060,7060,0
|
|
20240822,120500,49594550,7060,7060,7060,7060,0
|
|
20240822,120400,49594550,7060,7060,7060,7060,0
|
|
20240822,120300,49594550,7060,7060,7060,7060,0
|
|
20240822,120200,49594550,7060,7060,7060,7060,10
|
|
20240822,120100,49523950,7090,7060,7090,7060,130
|
|
20240822,120000,48603740,7060,7060,7060,7060,0
|
|
20240822,115900,48603740,7060,7060,7060,7060,0
|
|
20240822,115800,48603740,7060,7070,7070,7060,21
|
|
20240822,115700,48455460,7100,7100,7100,7100,0
|
|
20240822,115600,48455460,7100,7100,7100,7100,0
|
|
20240822,115500,48455460,7100,7100,7100,7100,0
|
|
20240822,115400,48455460,7100,7100,7100,7100,0
|
|
20240822,115300,48455460,7100,7100,7100,7100,0
|
|
20240822,115200,48455460,7100,7100,7100,7100,0
|
|
20240822,115100,48455460,7100,7100,7100,7100,0
|
|
20240822,115000,48455460,7100,7100,7100,7100,0
|
|
20240822,114900,48455460,7100,7090,7100,7090,300
|
|
20240822,114800,46327360,7090,7090,7090,7090,0
|
|
20240822,114700,46327360,7090,7090,7090,7090,0
|
|
20240822,114600,46327360,7090,7090,7090,7090,0
|
|
20240822,114500,46327360,7090,7090,7090,7090,0
|
|
20240822,114400,46327360,7090,7080,7090,7080,2
|
|
20240822,114300,46313190,7060,7060,7060,7060,0
|
|
20240822,114200,46313190,7060,7060,7060,7060,0
|
|
20240822,114100,46313190,7060,7060,7060,7060,0
|
|
20240822,114000,46313190,7060,7060,7060,7060,0
|
|
20240822,113900,46313190,7060,7060,7060,7060,0
|
|
20240822,113800,46313190,7060,7060,7060,7060,0
|
|
20240822,113700,46313190,7060,7060,7060,7060,0
|
|
20240822,113600,46313190,7060,7060,7060,7060,0
|
|
20240822,113500,46313190,7060,7060,7060,7060,0
|
|
20240822,113400,46313190,7060,7060,7060,7060,0
|
|
20240822,113300,46313190,7060,7060,7060,7060,0
|
|
20240822,113200,46313190,7060,7060,7060,7060,0
|
|
20240822,113100,46313190,7060,7060,7060,7060,39
|
|
20240822,113000,46037850,7060,7060,7060,7060,20
|
|
20240822,112900,45896650,7060,7060,7060,7060,0
|
|
20240822,112800,45896650,7060,7060,7060,7060,0
|
|
20240822,112700,45896650,7060,7060,7060,7060,0
|
|
20240822,112600,45896650,7060,7060,7060,7060,0
|
|
20240822,112500,45896650,7060,7060,7060,7060,2
|
|
20240822,112400,45882530,7060,7060,7060,7060,5
|
|
20240822,112300,45847230,7060,7060,7060,7060,6
|
|
20240822,112200,45804870,7060,7060,7060,7060,4
|
|
20240822,112100,45776630,7060,7060,7060,7060,3
|
|
20240822,112000,45755450,7060,7060,7060,7060,6
|
|
20240822,111900,45713090,7090,7060,7090,7060,4
|
|
20240822,111800,45684790,7060,7060,7060,7060,4
|
|
20240822,111700,45656550,7060,7060,7060,7060,2
|
|
20240822,111600,45642430,7060,7060,7060,7060,4
|
|
20240822,111500,45614190,7060,7060,7060,7060,5
|
|
20240822,111400,45578890,7060,7060,7060,7060,3
|
|
20240822,111300,45557710,7060,7060,7060,7060,5
|
|
20240822,111200,45522410,7060,7060,7060,7060,5
|
|
20240822,111100,45487110,7060,7060,7060,7060,5
|
|
20240822,111000,45451810,7090,7060,7090,7060,3
|
|
20240822,110900,45430600,7060,7060,7060,7060,6
|
|
20240822,110800,45388240,7060,7060,7060,7060,8
|
|
20240822,110700,45331760,7090,7080,7090,7080,8
|
|
20240822,110600,45275080,7060,7060,7060,7060,4
|
|
20240822,110500,45246840,7060,7060,7060,7060,5
|
|
20240822,110400,45211540,7060,7060,7060,7060,4
|
|
20240822,110300,45183300,7060,7060,7060,7060,2
|
|
20240822,110200,45169180,7060,7060,7060,7060,5
|
|
20240822,110100,45133880,7060,7060,7060,7060,4
|
|
20240822,110000,45105640,7060,7060,7060,7060,3
|
|
20240822,105900,45084460,7060,7060,7060,7060,4
|
|
20240822,105800,45056220,7060,7060,7060,7060,4
|
|
20240822,105700,45027980,7080,7060,7080,7060,6
|
|
20240822,105600,44985600,7060,7060,7060,7060,2
|
|
20240822,105500,44971480,7060,7060,7060,7060,6
|
|
20240822,105400,44929120,7060,7060,7060,7060,5
|
|
20240822,105300,44893820,7070,7070,7070,7070,3
|
|
20240822,105200,44872610,7070,7070,7070,7070,6
|
|
20240822,105100,44830190,7070,7070,7070,7070,48
|
|
20240822,105000,44490830,7070,7070,7070,7070,4
|
|
20240822,104900,44462550,7070,7070,7070,7070,5
|
|
20240822,104800,44427200,7060,7080,7080,7060,112
|
|
20240822,104700,43635300,7080,7070,7080,7070,7
|
|
20240822,104600,43585760,7060,7060,7060,7060,4
|
|
20240822,104500,43557520,7060,7060,7060,7060,3
|
|
20240822,104400,43536340,7060,7060,7060,7060,4
|
|
20240822,104300,43508100,7060,7060,7060,7060,4
|
|
20240822,104200,43479860,7060,7060,7060,7060,6
|
|
20240822,104100,43437500,7060,7060,7060,7060,2
|
|
20240822,104000,43423380,7060,7060,7060,7060,4
|
|
20240822,103900,43395140,7060,7060,7060,7060,5
|
|
20240822,103800,43359840,7060,7060,7060,7060,4
|
|
20240822,103700,43331600,7060,7060,7060,7060,3
|
|
20240822,103600,43310420,7060,7060,7060,7060,5
|
|
20240822,103500,43275120,7060,7060,7060,7060,4
|
|
20240822,103400,43246880,7060,7060,7060,7060,5
|
|
20240822,103300,43211580,7060,7060,7060,7060,6
|
|
20240822,103200,43169220,7060,7060,7060,7060,4
|
|
20240822,103100,43140980,7080,7080,7080,7080,2
|
|
20240822,103000,43126820,7080,7080,7080,7080,33
|
|
20240822,102900,42893180,7080,7080,7080,7080,5
|
|
20240822,102800,42857780,7080,7080,7080,7080,91
|
|
20240822,102700,42213500,7080,7080,7080,7080,2
|
|
20240822,102600,42199340,7080,7080,7080,7080,0
|
|
20240822,102500,42199340,7080,7080,7080,7080,0
|
|
20240822,102400,42199340,7080,7080,7080,7080,0
|
|
20240822,102300,42199340,7080,7080,7080,7080,0
|
|
20240822,102200,42199340,7080,7080,7080,7080,0
|
|
20240822,102100,42199340,7080,7080,7080,7080,1
|
|
20240822,102000,42192260,7090,7090,7090,7090,0
|
|
20240822,101900,42192260,7090,7090,7090,7090,0
|
|
20240822,101800,42192260,7090,7090,7090,7090,0
|
|
20240822,101700,42192260,7090,7090,7090,7090,3
|
|
20240822,101600,42170990,7110,7110,7110,7110,1
|
|
20240822,101500,42163880,7090,7090,7090,7090,3
|
|
20240822,101400,42142610,7090,7090,7090,7090,3
|
|
20240822,101300,42121340,7090,7090,7090,7090,0
|
|
20240822,101200,42121340,7090,7090,7090,7090,3
|
|
20240822,101100,42100070,7090,7090,7090,7090,9
|
|
20240822,101000,42036260,7080,7080,7080,7080,14
|
|
20240822,100900,41937140,7090,7090,7090,7090,0
|
|
20240822,100800,41937140,7090,7090,7090,7090,0
|
|
20240822,100700,41937140,7090,7090,7090,7090,0
|
|
20240822,100600,41937140,7090,7090,7090,7090,0
|
|
20240822,100500,41937140,7090,7090,7090,7090,3
|
|
20240822,100400,41915870,7110,7090,7110,7090,200
|
|
20240822,100300,40495690,7090,7090,7090,7090,0
|
|
20240822,100200,40495690,7090,7090,7090,7090,3
|
|
20240822,100100,40474420,7080,7110,7110,7080,356
|
|
20240822,100000,37946830,7110,7110,7110,7110,0
|
|
20240822,095900,37946830,7110,7110,7110,7110,0
|
|
20240822,095800,37946830,7110,7110,7110,7110,3
|
|
20240822,095700,37925500,7110,7110,7110,7110,3
|
|
20240822,095600,37904170,7110,7110,7110,7110,0
|
|
20240822,095500,37904170,7110,7110,7110,7110,3
|
|
20240822,095400,37882840,7110,7110,7110,7110,3
|
|
20240822,095300,37861510,7110,7110,7110,7110,0
|
|
20240822,095200,37861510,7110,7110,7110,7110,3
|
|
20240822,095100,37840180,7100,7100,7100,7100,3
|
|
20240822,095000,37818880,7110,7110,7110,7110,100
|
|
20240822,094900,37107880,7100,7100,7100,7100,195
|
|
20240822,094800,35723380,7100,7100,7100,7100,0
|
|
20240822,094700,35723380,7100,7110,7110,7100,12
|
|
20240822,094600,35638090,7120,7110,7120,7110,314
|
|
20240822,094500,33405510,7110,7110,7110,7110,3
|
|
20240822,094400,33384180,7110,7110,7110,7110,3
|
|
20240822,094300,33362850,7110,7110,7110,7110,0
|
|
20240822,094200,33362850,7110,7110,7110,7110,3
|
|
20240822,094100,33341520,7110,7110,7110,7110,3
|
|
20240822,094000,33320190,7110,7110,7110,7110,0
|
|
20240822,093900,33320190,7110,7110,7110,7110,3
|
|
20240822,093800,33298860,7110,7110,7110,7110,1
|
|
20240822,093700,33291750,7110,7110,7110,7110,3
|
|
20240822,093600,33270420,7140,7140,7140,7140,100
|
|
20240822,093500,32556420,7140,7110,7140,7110,4
|
|
20240822,093400,32527950,7140,7110,7140,7110,153
|
|
20240822,093300,31436420,7120,7120,7120,7120,192
|
|
20240822,093200,30069380,7120,7120,7150,7120,678
|
|
20240822,093100,25234480,7120,7120,7120,7120,3
|
|
20240822,093000,25213120,7140,7140,7140,7140,0
|
|
20240822,092900,25213120,7140,7130,7140,7130,20
|
|
20240822,092800,25070500,7130,7130,7130,7130,0
|
|
20240822,092700,25070500,7130,7130,7130,7130,4
|
|
20240822,092600,25041980,7130,7130,7130,7130,137
|
|
20240822,092500,24065170,7120,7120,7120,7120,3
|
|
20240822,092400,24043810,7120,7120,7120,7120,3
|
|
20240822,092300,24022450,7120,7120,7120,7120,60
|
|
20240822,092200,23595250,7110,7110,7110,7110,3
|
|
20240822,092100,23573920,7110,7110,7110,7110,19
|
|
20240822,092000,23438830,7110,7110,7110,7110,0
|
|
20240822,091900,23438830,7110,7100,7110,7100,10
|
|
20240822,091800,23367760,7100,7100,7100,7100,3
|
|
20240822,091700,23346460,7100,7110,7110,7100,11
|
|
20240822,091600,23268350,7110,7110,7110,7110,0
|
|
20240822,091500,23268350,7110,7110,7120,7110,125
|
|
20240822,091400,22379580,7100,7100,7100,7100,3
|
|
20240822,091300,22358280,7100,7100,7100,7100,5
|
|
20240822,091200,22322780,7100,7100,7100,7100,3
|
|
20240822,091100,22301480,7110,7090,7110,7090,601
|
|
20240822,091000,18040370,7050,7050,7050,7050,0
|
|
20240822,090900,18040370,7050,7050,7050,7050,0
|
|
20240822,090800,18040370,7050,7060,7060,7050,1067
|
|
20240822,090700,10515590,7070,7070,7070,7070,110
|
|
20240822,090600,9737890,7070,7070,7070,7070,0
|
|
20240822,090500,9737890,7070,7090,7090,7070,1330
|
|
20240822,090400,319770,7090,7090,7090,7090,3
|
|
20240822,090300,298500,7090,7090,7090,7090,0
|
|
20240822,090200,298500,7090,7090,7090,7090,3
|
|
20240822,090100,277230,7090,7090,7090,7090,3
|
|
20240822,090000,255960,7110,7110,7110,7110,36
|