680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201700,141144080,7060,7060,7060,7060,1005
|
|
20240823,201600,141144080,7060,7060,7060,7060,0
|
|
20240823,201500,141144080,7060,7060,7060,7060,0
|
|
20240823,201400,141144080,7060,7060,7060,7060,0
|
|
20240823,201300,141144080,7060,7060,7060,7060,0
|
|
20240823,201200,141144080,7060,7060,7060,7060,0
|
|
20240823,201100,141144080,7060,7060,7060,7060,0
|
|
20240823,201000,141144080,7060,7060,7060,7060,0
|
|
20240823,200900,141144080,7060,7060,7060,7060,0
|
|
20240823,200800,141144080,7060,7060,7060,7060,0
|
|
20240823,200700,141144080,7060,7060,7060,7060,0
|
|
20240823,200600,141144080,7060,7060,7060,7060,0
|
|
20240823,200500,141144080,7060,7060,7060,7060,0
|
|
20240823,200400,141144080,7060,7060,7060,7060,0
|
|
20240823,200300,141144080,7060,7060,7060,7060,0
|
|
20240823,200200,141144080,7060,7060,7060,7060,0
|
|
20240823,200100,141144080,7060,7060,7060,7060,0
|
|
20240823,200000,141144080,7060,7060,7060,7060,0
|
|
20240823,195900,141144080,7060,7060,7060,7060,0
|
|
20240823,195800,141144080,7060,7060,7060,7060,0
|
|
20240823,195700,141144080,7060,7060,7060,7060,0
|
|
20240823,195600,141144080,7060,7060,7060,7060,0
|
|
20240823,195500,141144080,7060,7060,7060,7060,0
|
|
20240823,195400,141144080,7060,7060,7060,7060,0
|
|
20240823,195300,141144080,7060,7060,7060,7060,0
|
|
20240823,195200,141144080,7060,7060,7060,7060,0
|
|
20240823,195100,141144080,7060,7060,7060,7060,0
|
|
20240823,195000,141144080,7060,7060,7060,7060,0
|
|
20240823,194900,141144080,7060,7060,7060,7060,0
|
|
20240823,194800,141144080,7060,7060,7060,7060,0
|
|
20240823,194700,141144080,7060,7060,7060,7060,1005
|
|
20240823,194600,141144080,7060,7060,7060,7060,0
|
|
20240823,194500,141144080,7060,7060,7060,7060,0
|
|
20240823,194400,141144080,7060,7060,7060,7060,0
|
|
20240823,194300,141144080,7060,7060,7060,7060,0
|
|
20240823,194200,141144080,7060,7060,7060,7060,0
|
|
20240823,194100,141144080,7060,7060,7060,7060,0
|
|
20240823,194000,141144080,7060,7060,7060,7060,0
|
|
20240823,193900,141144080,7060,7060,7060,7060,0
|
|
20240823,193800,141144080,7060,7060,7060,7060,0
|
|
20240823,193700,141144080,7060,7060,7060,7060,0
|
|
20240823,193600,141144080,7060,7060,7060,7060,0
|
|
20240823,193500,141144080,7060,7060,7060,7060,0
|
|
20240823,193400,141144080,7060,7060,7060,7060,0
|
|
20240823,193300,141144080,7060,7060,7060,7060,0
|
|
20240823,193200,141144080,7060,7060,7060,7060,0
|
|
20240823,193100,141144080,7060,7060,7060,7060,0
|
|
20240823,193000,141144080,7060,7060,7060,7060,0
|
|
20240823,192900,141144080,7060,7060,7060,7060,0
|
|
20240823,192800,141144080,7060,7060,7060,7060,0
|
|
20240823,192700,141144080,7060,7060,7060,7060,0
|
|
20240823,192600,141144080,7060,7060,7060,7060,0
|
|
20240823,192500,141144080,7060,7060,7060,7060,0
|
|
20240823,192400,141144080,7060,7060,7060,7060,0
|
|
20240823,192300,141144080,7060,7060,7060,7060,0
|
|
20240823,192200,141144080,7060,7060,7060,7060,0
|
|
20240823,192100,141144080,7060,7060,7060,7060,0
|
|
20240823,192000,141144080,7060,7060,7060,7060,0
|
|
20240823,191900,141144080,7060,7060,7060,7060,0
|
|
20240823,191800,141144080,7060,7060,7060,7060,0
|
|
20240823,191700,141144080,7060,7060,7060,7060,1005
|
|
20240823,191600,141144080,7060,7060,7060,7060,0
|
|
20240823,191500,141144080,7060,7060,7060,7060,0
|
|
20240823,191400,141144080,7060,7060,7060,7060,0
|
|
20240823,191300,141144080,7060,7060,7060,7060,0
|
|
20240823,191200,141144080,7060,7060,7060,7060,0
|
|
20240823,191100,141144080,7060,7060,7060,7060,0
|
|
20240823,191000,141144080,7060,7060,7060,7060,0
|
|
20240823,190900,141144080,7060,7060,7060,7060,0
|
|
20240823,190800,141144080,7060,7060,7060,7060,0
|
|
20240823,190700,141144080,7060,7060,7060,7060,0
|
|
20240823,190600,141144080,7060,7060,7060,7060,0
|
|
20240823,190500,141144080,7060,7060,7060,7060,0
|
|
20240823,190400,141144080,7060,7060,7060,7060,0
|
|
20240823,190300,141144080,7060,7060,7060,7060,0
|
|
20240823,190200,141144080,7060,7060,7060,7060,0
|
|
20240823,190100,141144080,7060,7060,7060,7060,0
|
|
20240823,190000,141144080,7060,7060,7060,7060,0
|
|
20240823,185900,141144080,7060,7060,7060,7060,0
|
|
20240823,185800,141144080,7060,7060,7060,7060,0
|
|
20240823,185700,141144080,7060,7060,7060,7060,0
|
|
20240823,185600,141144080,7060,7060,7060,7060,0
|
|
20240823,185500,141144080,7060,7060,7060,7060,0
|
|
20240823,185400,141144080,7060,7060,7060,7060,0
|
|
20240823,185300,141144080,7060,7060,7060,7060,0
|
|
20240823,185200,141144080,7060,7060,7060,7060,0
|
|
20240823,185100,141144080,7060,7060,7060,7060,0
|
|
20240823,185000,141144080,7060,7060,7060,7060,0
|
|
20240823,184900,141144080,7060,7060,7060,7060,0
|
|
20240823,184800,141144080,7060,7060,7060,7060,0
|
|
20240823,184700,141144080,7060,7060,7060,7060,1005
|
|
20240823,184600,141144080,7060,7060,7060,7060,0
|
|
20240823,184500,141144080,7060,7060,7060,7060,0
|
|
20240823,184400,141144080,7060,7060,7060,7060,0
|
|
20240823,184300,141144080,7060,7060,7060,7060,0
|
|
20240823,184200,141144080,7060,7060,7060,7060,0
|
|
20240823,184100,141144080,7060,7060,7060,7060,0
|
|
20240823,184000,141144080,7060,7060,7060,7060,0
|
|
20240823,183900,141144080,7060,7060,7060,7060,0
|
|
20240823,183800,141144080,7060,7060,7060,7060,0
|
|
20240823,183700,141144080,7060,7060,7060,7060,0
|
|
20240823,183600,141144080,7060,7060,7060,7060,0
|
|
20240823,183500,141144080,7060,7060,7060,7060,0
|
|
20240823,183400,141144080,7060,7060,7060,7060,0
|
|
20240823,183300,141144080,7060,7060,7060,7060,0
|
|
20240823,183200,141144080,7060,7060,7060,7060,0
|
|
20240823,183100,141144080,7060,7060,7060,7060,0
|
|
20240823,183000,141144080,7060,7060,7060,7060,0
|
|
20240823,182900,141144080,7060,7060,7060,7060,0
|
|
20240823,182800,141144080,7060,7060,7060,7060,0
|
|
20240823,182700,141144080,7060,7060,7060,7060,0
|
|
20240823,182600,141144080,7060,7060,7060,7060,0
|
|
20240823,182500,141144080,7060,7060,7060,7060,0
|
|
20240823,182400,141144080,7060,7060,7060,7060,0
|
|
20240823,182300,141144080,7060,7060,7060,7060,0
|
|
20240823,182200,141144080,7060,7060,7060,7060,0
|
|
20240823,182100,141144080,7060,7060,7060,7060,0
|
|
20240823,182000,141144080,7060,7060,7060,7060,0
|
|
20240823,181900,141144080,7060,7060,7060,7060,0
|
|
20240823,181800,141144080,7060,7060,7060,7060,0
|
|
20240823,181700,141144080,7060,7060,7060,7060,1005
|
|
20240823,181600,141144080,7060,7060,7060,7060,0
|
|
20240823,181500,141144080,7060,7060,7060,7060,0
|
|
20240823,181400,141144080,7060,7060,7060,7060,0
|
|
20240823,181300,141144080,7060,7060,7060,7060,0
|
|
20240823,181200,141144080,7060,7060,7060,7060,0
|
|
20240823,181100,141144080,7060,7060,7060,7060,0
|
|
20240823,181000,141144080,7060,7060,7060,7060,0
|
|
20240823,180900,141144080,7060,7060,7060,7060,0
|
|
20240823,180800,141144080,7060,7060,7060,7060,0
|
|
20240823,180700,141144080,7060,7060,7060,7060,0
|
|
20240823,180600,141144080,7060,7060,7060,7060,0
|
|
20240823,180500,141144080,7060,7060,7060,7060,0
|
|
20240823,180400,141144080,7060,7060,7060,7060,0
|
|
20240823,180300,141144080,7060,7060,7060,7060,0
|
|
20240823,180200,141144080,7060,7060,7060,7060,0
|
|
20240823,180100,141144080,7060,7060,7060,7060,0
|
|
20240823,180000,141144080,7060,7060,7060,7060,0
|
|
20240823,175900,141144080,7060,7060,7060,7060,0
|
|
20240823,175800,141144080,7060,7060,7060,7060,0
|
|
20240823,175700,141144080,7060,7060,7060,7060,0
|
|
20240823,175600,141144080,7060,7060,7060,7060,0
|
|
20240823,175500,141144080,7060,7060,7060,7060,0
|
|
20240823,175400,141144080,7060,7060,7060,7060,0
|
|
20240823,175300,141144080,7060,7060,7060,7060,0
|
|
20240823,175200,141144080,7060,7060,7060,7060,0
|
|
20240823,175100,141144080,7060,7060,7060,7060,0
|
|
20240823,175000,141144080,7060,7060,7060,7060,0
|
|
20240823,174900,141144080,7060,7060,7060,7060,0
|
|
20240823,174800,141144080,7060,7060,7060,7060,0
|
|
20240823,174700,141144080,7060,7060,7060,7060,1005
|
|
20240823,174600,141144080,7060,7060,7060,7060,0
|
|
20240823,174500,141144080,7060,7060,7060,7060,0
|
|
20240823,174400,141144080,7060,7060,7060,7060,0
|
|
20240823,174300,141144080,7060,7060,7060,7060,0
|
|
20240823,174200,141144080,7060,7060,7060,7060,0
|
|
20240823,174100,141144080,7060,7060,7060,7060,0
|
|
20240823,174000,141144080,7060,7060,7060,7060,0
|
|
20240823,173900,141144080,7060,7060,7060,7060,0
|
|
20240823,173800,141144080,7060,7060,7060,7060,0
|
|
20240823,173700,141144080,7060,7060,7060,7060,0
|
|
20240823,173600,141144080,7060,7060,7060,7060,0
|
|
20240823,173500,141144080,7060,7060,7060,7060,0
|
|
20240823,173400,141144080,7060,7060,7060,7060,0
|
|
20240823,173300,141144080,7060,7060,7060,7060,0
|
|
20240823,173200,141144080,7060,7060,7060,7060,0
|
|
20240823,173100,141144080,7060,7060,7060,7060,0
|
|
20240823,173000,141144080,7060,7060,7060,7060,0
|
|
20240823,172900,141144080,7060,7060,7060,7060,0
|
|
20240823,172800,141144080,7060,7060,7060,7060,0
|
|
20240823,172700,141144080,7060,7060,7060,7060,0
|
|
20240823,172600,141144080,7060,7060,7060,7060,0
|
|
20240823,172500,141144080,7060,7060,7060,7060,0
|
|
20240823,172400,141144080,7060,7060,7060,7060,0
|
|
20240823,172300,141144080,7060,7060,7060,7060,0
|
|
20240823,172200,141144080,7060,7060,7060,7060,0
|
|
20240823,172100,141144080,7060,7060,7060,7060,0
|
|
20240823,172000,141144080,7060,7060,7060,7060,0
|
|
20240823,171900,141144080,7060,7060,7060,7060,0
|
|
20240823,171800,141144080,7060,7060,7060,7060,0
|
|
20240823,171700,141144080,7060,7060,7060,7060,1005
|
|
20240823,171600,141144080,7060,7060,7060,7060,0
|
|
20240823,171500,141144080,7060,7060,7060,7060,0
|
|
20240823,171400,141144080,7060,7060,7060,7060,0
|
|
20240823,171300,141144080,7060,7060,7060,7060,0
|
|
20240823,171200,141144080,7060,7060,7060,7060,0
|
|
20240823,171100,141144080,7060,7060,7060,7060,0
|
|
20240823,171000,141144080,7060,7060,7060,7060,0
|
|
20240823,170900,141144080,7060,7060,7060,7060,0
|
|
20240823,170800,141144080,7060,7060,7060,7060,0
|
|
20240823,170700,141144080,7060,7060,7060,7060,0
|
|
20240823,170600,141144080,7060,7060,7060,7060,0
|
|
20240823,170500,141144080,7060,7060,7060,7060,0
|
|
20240823,170400,141144080,7060,7060,7060,7060,0
|
|
20240823,170300,141144080,7060,7060,7060,7060,0
|
|
20240823,170200,141144080,7060,7060,7060,7060,0
|
|
20240823,170100,141144080,7060,7060,7060,7060,0
|
|
20240823,170000,141144080,7060,7060,7060,7060,0
|
|
20240823,165900,141144080,7060,7060,7060,7060,0
|
|
20240823,165800,141144080,7060,7060,7060,7060,0
|
|
20240823,165700,141144080,7060,7060,7060,7060,0
|
|
20240823,165600,141144080,7060,7060,7060,7060,0
|
|
20240823,165500,141144080,7060,7060,7060,7060,0
|
|
20240823,165400,141144080,7060,7060,7060,7060,0
|
|
20240823,165300,141144080,7060,7060,7060,7060,0
|
|
20240823,165200,141144080,7060,7060,7060,7060,0
|
|
20240823,165100,141144080,7060,7060,7060,7060,0
|
|
20240823,165000,141144080,7060,7060,7060,7060,0
|
|
20240823,164900,141144080,7060,7060,7060,7060,0
|
|
20240823,164800,141144080,7060,7060,7060,7060,0
|
|
20240823,164700,141144080,7060,7060,7060,7060,1005
|
|
20240823,164600,141144080,7060,7060,7060,7060,0
|
|
20240823,164500,141144080,7060,7060,7060,7060,0
|
|
20240823,164400,141144080,7060,7060,7060,7060,0
|
|
20240823,164300,141144080,7060,7060,7060,7060,0
|
|
20240823,164200,141144080,7060,7060,7060,7060,0
|
|
20240823,164100,141144080,7060,7060,7060,7060,0
|
|
20240823,164000,141144080,7060,7060,7060,7060,0
|
|
20240823,163900,141144080,7060,7060,7060,7060,0
|
|
20240823,163800,141144080,7060,7060,7060,7060,0
|
|
20240823,163700,141144080,7060,7060,7060,7060,0
|
|
20240823,163600,141144080,7060,7060,7060,7060,0
|
|
20240823,163500,141144080,7060,7060,7060,7060,0
|
|
20240823,163400,141144080,7060,7060,7060,7060,0
|
|
20240823,163300,141144080,7060,7060,7060,7060,0
|
|
20240823,163200,141144080,7060,7060,7060,7060,0
|
|
20240823,163100,141144080,7060,7060,7060,7060,0
|
|
20240823,163000,141144080,7060,7060,7060,7060,0
|
|
20240823,162900,141144080,7060,7060,7060,7060,0
|
|
20240823,162800,141144080,7060,7060,7060,7060,0
|
|
20240823,162700,141144080,7060,7060,7060,7060,0
|
|
20240823,162600,141144080,7060,7060,7060,7060,0
|
|
20240823,162500,141144080,7060,7060,7060,7060,0
|
|
20240823,162400,141144080,7060,7060,7060,7060,0
|
|
20240823,162300,141144080,7060,7060,7060,7060,0
|
|
20240823,162200,141144080,7060,7060,7060,7060,0
|
|
20240823,162100,141144080,7060,7060,7060,7060,0
|
|
20240823,162000,141144080,7060,7060,7060,7060,0
|
|
20240823,161900,141144080,7060,7060,7060,7060,0
|
|
20240823,161800,141144080,7060,7060,7060,7060,0
|
|
20240823,161700,141144080,7060,7060,7060,7060,1005
|
|
20240823,161600,141144080,7060,7060,7060,7060,0
|
|
20240823,161500,141144080,7060,7060,7060,7060,0
|
|
20240823,161400,141144080,7060,7060,7060,7060,0
|
|
20240823,161300,141144080,7060,7060,7060,7060,0
|
|
20240823,161200,141144080,7060,7060,7060,7060,0
|
|
20240823,161100,141144080,7060,7060,7060,7060,0
|
|
20240823,161000,141144080,7060,7060,7060,7060,0
|
|
20240823,160900,141144080,7060,7060,7060,7060,0
|
|
20240823,160800,141144080,7060,7060,7060,7060,0
|
|
20240823,160700,141144080,7060,7060,7060,7060,0
|
|
20240823,160600,141144080,7060,7060,7060,7060,0
|
|
20240823,160500,141144080,7060,7060,7060,7060,0
|
|
20240823,160400,141144080,7060,7060,7060,7060,0
|
|
20240823,160300,141144080,7060,7060,7060,7060,0
|
|
20240823,160200,141144080,7060,7060,7060,7060,0
|
|
20240823,160100,141144080,7060,7060,7060,7060,0
|
|
20240823,160000,141144080,7060,7060,7060,7060,0
|
|
20240823,155900,141144080,7060,7060,7060,7060,0
|
|
20240823,155800,141144080,7060,7060,7060,7060,0
|
|
20240823,155700,141144080,7060,7060,7060,7060,0
|
|
20240823,155600,141144080,7060,7060,7060,7060,0
|
|
20240823,155500,141144080,7060,7060,7060,7060,0
|
|
20240823,155400,141144080,7060,7060,7060,7060,0
|
|
20240823,155300,141144080,7060,7060,7060,7060,0
|
|
20240823,155200,141144080,7060,7060,7060,7060,0
|
|
20240823,155100,141144080,7060,7060,7060,7060,0
|
|
20240823,155000,141144080,7060,7060,7060,7060,0
|
|
20240823,154900,141144080,7060,7060,7060,7060,0
|
|
20240823,154800,141144080,7060,7060,7060,7060,0
|
|
20240823,154700,141144080,7060,7060,7060,7060,1005
|
|
20240823,154600,141144080,7060,7060,7060,7060,0
|
|
20240823,154500,141144080,7060,7060,7060,7060,0
|
|
20240823,154400,141144080,7060,7060,7060,7060,0
|
|
20240823,154300,141144080,7060,7060,7060,7060,0
|
|
20240823,154200,141144080,7060,7060,7060,7060,0
|
|
20240823,154100,141144080,7060,7060,7060,7060,0
|
|
20240823,154000,141144080,7060,7060,7060,7060,0
|
|
20240823,153900,141144080,7060,7060,7060,7060,0
|
|
20240823,153800,141144080,7060,7060,7060,7060,0
|
|
20240823,153700,141144080,7060,7060,7060,7060,0
|
|
20240823,153600,141144080,7060,7060,7060,7060,0
|
|
20240823,153500,141144080,7060,7060,7060,7060,0
|
|
20240823,153400,141144080,7060,7060,7060,7060,0
|
|
20240823,153300,141144080,7060,7060,7060,7060,0
|
|
20240823,153200,141144080,7060,7060,7060,7060,0
|
|
20240823,153100,141144080,7060,7060,7060,7060,0
|
|
20240823,153000,141144080,7060,7060,7060,7060,1005
|
|
20240823,152900,134048780,7050,7050,7050,7050,0
|
|
20240823,152800,134048780,7050,7050,7050,7050,0
|
|
20240823,152700,134048780,7050,7050,7050,7050,0
|
|
20240823,152600,134048780,7050,7050,7050,7050,0
|
|
20240823,152500,134048780,7050,7050,7050,7050,0
|
|
20240823,152400,134048780,7050,7050,7050,7050,0
|
|
20240823,152300,134048780,7050,7050,7050,7050,0
|
|
20240823,152200,134048780,7050,7050,7050,7050,0
|
|
20240823,152100,134048780,7050,7050,7050,7050,0
|
|
20240823,152000,134048780,7050,7050,7050,7050,0
|
|
20240823,151900,134048780,7050,7050,7060,7050,1038
|
|
20240823,151800,126724680,7060,7060,7060,7060,5
|
|
20240823,151700,126689380,7070,7070,7070,7070,13
|
|
20240823,151600,126597470,7070,7070,7070,7070,0
|
|
20240823,151500,126597470,7070,7070,7070,7070,0
|
|
20240823,151400,126597470,7070,7070,7070,7070,2
|
|
20240823,151300,126583330,7080,7080,7080,7080,0
|
|
20240823,151200,126583330,7080,7080,7080,7080,0
|
|
20240823,151100,126583330,7080,7080,7080,7080,0
|
|
20240823,151000,126583330,7080,7080,7080,7080,0
|
|
20240823,150900,126583330,7080,7080,7080,7080,2
|
|
20240823,150800,126569170,7070,7070,7070,7070,502
|
|
20240823,150700,123020030,7070,7070,7070,7070,0
|
|
20240823,150600,123020030,7070,7070,7070,7070,0
|
|
20240823,150500,123020030,7070,7070,7070,7070,0
|
|
20240823,150400,123020030,7070,7070,7070,7070,0
|
|
20240823,150300,123020030,7070,7070,7070,7070,0
|
|
20240823,150200,123020030,7070,7070,7070,7070,0
|
|
20240823,150100,123020030,7070,7070,7070,7070,0
|
|
20240823,150000,123020030,7070,7070,7070,7070,0
|
|
20240823,145900,123020030,7070,7070,7070,7070,0
|
|
20240823,145800,123020030,7070,7070,7070,7070,0
|
|
20240823,145700,123020030,7070,7070,7070,7070,0
|
|
20240823,145600,123020030,7070,7070,7070,7070,0
|
|
20240823,145500,123020030,7070,7070,7070,7070,0
|
|
20240823,145400,123020030,7070,7070,7070,7070,0
|
|
20240823,145300,123020030,7070,7070,7070,7070,61
|
|
20240823,145200,122588760,7060,7060,7060,7060,0
|
|
20240823,145100,122588760,7060,7060,7060,7060,0
|
|
20240823,145000,122588760,7060,7060,7060,7060,0
|
|
20240823,144900,122588760,7060,7060,7060,7060,0
|
|
20240823,144800,122588760,7060,7030,7060,7030,1751
|
|
20240823,144700,110242150,7020,7040,7040,7020,1782
|
|
20240823,144600,97726240,7050,7050,7050,7050,0
|
|
20240823,144500,97726240,7050,7050,7050,7050,0
|
|
20240823,144400,97726240,7050,7050,7050,7050,4
|
|
20240823,144300,97698040,7040,7040,7040,7040,0
|
|
20240823,144200,97698040,7040,7040,7040,7040,0
|
|
20240823,144100,97698040,7040,7040,7040,7040,0
|
|
20240823,144000,97698040,7040,7040,7040,7040,0
|
|
20240823,143900,97698040,7040,7040,7040,7040,0
|
|
20240823,143800,97698040,7040,7040,7040,7040,0
|
|
20240823,143700,97698040,7040,7040,7040,7040,0
|
|
20240823,143600,97698040,7040,7040,7040,7040,0
|
|
20240823,143500,97698040,7040,7040,7040,7040,0
|
|
20240823,143400,97698040,7040,7040,7040,7040,0
|
|
20240823,143300,97698040,7040,7040,7040,7040,0
|
|
20240823,143200,97698040,7040,7040,7040,7040,0
|
|
20240823,143100,97698040,7040,7040,7040,7040,0
|
|
20240823,143000,97698040,7040,7040,7040,7040,0
|
|
20240823,142900,97698040,7040,7040,7040,7040,0
|
|
20240823,142800,97698040,7040,7040,7040,7040,0
|
|
20240823,142700,97698040,7040,7040,7040,7040,0
|
|
20240823,142600,97698040,7040,7040,7040,7040,0
|
|
20240823,142500,97698040,7040,7040,7040,7040,0
|
|
20240823,142400,97698040,7040,7040,7040,7040,0
|
|
20240823,142300,97698040,7040,7040,7040,7040,0
|
|
20240823,142200,97698040,7040,7040,7040,7040,0
|
|
20240823,142100,97698040,7040,7040,7040,7040,0
|
|
20240823,142000,97698040,7040,7040,7040,7040,0
|
|
20240823,141900,97698040,7040,7040,7040,7040,0
|
|
20240823,141800,97698040,7040,7040,7040,7040,0
|
|
20240823,141700,97698040,7040,7040,7040,7040,0
|
|
20240823,141600,97698040,7040,7040,7040,7040,184
|
|
20240823,141500,96402680,7030,7030,7030,7030,0
|
|
20240823,141400,96402680,7030,7030,7030,7030,0
|
|
20240823,141300,96402680,7030,7030,7030,7030,0
|
|
20240823,141200,96402680,7030,7030,7030,7030,0
|
|
20240823,141100,96402680,7030,7030,7030,7030,0
|
|
20240823,141000,96402680,7030,7040,7040,7030,400
|
|
20240823,140900,93588520,7040,7040,7040,7040,0
|
|
20240823,140800,93588520,7040,7060,7060,7040,300
|
|
20240823,140700,91476280,7060,7060,7060,7060,0
|
|
20240823,140600,91476280,7060,7060,7060,7060,0
|
|
20240823,140500,91476280,7060,7060,7060,7060,0
|
|
20240823,140400,91476280,7060,7060,7060,7060,0
|
|
20240823,140300,91476280,7060,7060,7060,7060,1
|
|
20240823,140200,91469220,7070,7070,7070,7070,0
|
|
20240823,140100,91469220,7070,7070,7070,7070,0
|
|
20240823,140000,91469220,7070,7070,7070,7070,0
|
|
20240823,135900,91469220,7070,7070,7070,7070,0
|
|
20240823,135800,91469220,7070,7070,7070,7070,0
|
|
20240823,135700,91469220,7070,7070,7070,7070,0
|
|
20240823,135600,91469220,7070,7070,7070,7070,0
|
|
20240823,135500,91469220,7070,7070,7070,7070,0
|
|
20240823,135400,91469220,7070,7070,7070,7070,0
|
|
20240823,135300,91469220,7070,7070,7070,7070,0
|
|
20240823,135200,91469220,7070,7070,7070,7070,0
|
|
20240823,135100,91469220,7070,7070,7070,7070,0
|
|
20240823,135000,91469220,7070,7070,7070,7070,0
|
|
20240823,134900,91469220,7070,7070,7070,7070,0
|
|
20240823,134800,91469220,7070,7070,7070,7070,0
|
|
20240823,134700,91469220,7070,7070,7070,7070,0
|
|
20240823,134600,91469220,7070,7070,7070,7070,27
|
|
20240823,134500,91278330,7070,7070,7070,7070,137
|
|
20240823,134400,90309740,7070,7070,7070,7070,0
|
|
20240823,134300,90309740,7070,7070,7070,7070,14
|
|
20240823,134200,90210760,7060,7060,7060,7060,0
|
|
20240823,134100,90210760,7060,7060,7060,7060,0
|
|
20240823,134000,90210760,7060,7060,7060,7060,0
|
|
20240823,133900,90210760,7060,7060,7060,7060,14
|
|
20240823,133800,90111920,7050,7050,7050,7050,0
|
|
20240823,133700,90111920,7050,7050,7050,7050,11
|
|
20240823,133600,90034370,7040,7040,7040,7040,0
|
|
20240823,133500,90034370,7040,7040,7040,7040,1
|
|
20240823,133400,90027330,7050,7050,7050,7050,0
|
|
20240823,133300,90027330,7050,7050,7050,7050,0
|
|
20240823,133200,90027330,7050,7050,7050,7050,0
|
|
20240823,133100,90027330,7050,7050,7050,7050,0
|
|
20240823,133000,90027330,7050,7050,7050,7050,0
|
|
20240823,132900,90027330,7050,7050,7050,7050,0
|
|
20240823,132800,90027330,7050,7050,7050,7050,91
|
|
20240823,132700,89385780,7050,7050,7050,7050,4
|
|
20240823,132600,89357580,7040,7040,7040,7040,0
|
|
20240823,132500,89357580,7040,7040,7040,7040,0
|
|
20240823,132400,89357580,7040,7040,7040,7040,0
|
|
20240823,132300,89357580,7040,7040,7040,7040,5
|
|
20240823,132200,89322380,7030,7040,7040,7030,419
|
|
20240823,132100,86376690,7050,7050,7050,7050,0
|
|
20240823,132000,86376690,7050,7050,7050,7050,0
|
|
20240823,131900,86376690,7050,7050,7050,7050,11
|
|
20240823,131800,86299140,7040,7050,7050,7040,48
|
|
20240823,131700,85960780,7040,7050,7050,7040,12
|
|
20240823,131600,85876190,7050,7050,7050,7050,1
|
|
20240823,131500,85869140,7050,7050,7050,7050,0
|
|
20240823,131400,85869140,7050,7050,7050,7050,0
|
|
20240823,131300,85869140,7050,7050,7050,7050,0
|
|
20240823,131200,85869140,7050,7050,7050,7050,1
|
|
20240823,131100,85862090,7020,7020,7020,7020,0
|
|
20240823,131000,85862090,7020,7020,7020,7020,0
|
|
20240823,130900,85862090,7020,7020,7020,7020,0
|
|
20240823,130800,85862090,7020,7020,7020,7020,0
|
|
20240823,130700,85862090,7020,7020,7020,7020,0
|
|
20240823,130600,85862090,7020,7020,7020,7020,0
|
|
20240823,130500,85862090,7020,7020,7020,7020,0
|
|
20240823,130400,85862090,7020,7020,7020,7020,0
|
|
20240823,130300,85862090,7020,7020,7020,7020,0
|
|
20240823,130200,85862090,7020,7020,7020,7020,0
|
|
20240823,130100,85862090,7020,7020,7020,7020,0
|
|
20240823,130000,85862090,7020,7020,7020,7020,0
|
|
20240823,125900,85862090,7020,7020,7020,7020,0
|
|
20240823,125800,85862090,7020,7020,7020,7020,0
|
|
20240823,125700,85862090,7020,7020,7020,7020,0
|
|
20240823,125600,85862090,7020,7020,7020,7020,0
|
|
20240823,125500,85862090,7020,7020,7020,7020,0
|
|
20240823,125400,85862090,7020,7020,7020,7020,0
|
|
20240823,125300,85862090,7020,7020,7020,7020,0
|
|
20240823,125200,85862090,7020,7020,7020,7020,0
|
|
20240823,125100,85862090,7020,7020,7020,7020,0
|
|
20240823,125000,85862090,7020,7020,7020,7020,0
|
|
20240823,124900,85862090,7020,7020,7020,7020,0
|
|
20240823,124800,85862090,7020,7020,7020,7020,0
|
|
20240823,124700,85862090,7020,7020,7020,7020,0
|
|
20240823,124600,85862090,7020,7020,7020,7020,0
|
|
20240823,124500,85862090,7020,7020,7020,7020,3
|
|
20240823,124400,85841030,7010,7010,7010,7010,0
|
|
20240823,124300,85841030,7010,7010,7010,7010,0
|
|
20240823,124200,85841030,7010,7010,7010,7010,0
|
|
20240823,124100,85841030,7010,7010,7010,7010,0
|
|
20240823,124000,85841030,7010,7010,7010,7010,0
|
|
20240823,123900,85841030,7010,7010,7010,7010,0
|
|
20240823,123800,85841030,7010,7010,7010,7010,482
|
|
20240823,123700,82462210,7010,7010,7010,7010,0
|
|
20240823,123600,82462210,7010,7010,7010,7010,0
|
|
20240823,123500,82462210,7010,7010,7010,7010,96
|
|
20240823,123400,81789250,7000,7000,7000,7000,0
|
|
20240823,123300,81789250,7000,7000,7000,7000,0
|
|
20240823,123200,81789250,7000,7000,7000,7000,4
|
|
20240823,123100,81761250,7000,7000,7000,7000,0
|
|
20240823,123000,81761250,7000,7000,7000,7000,50
|
|
20240823,122900,81411250,7000,7000,7000,7000,5
|
|
20240823,122800,81376250,7000,7000,7000,7000,0
|
|
20240823,122700,81376250,7000,7000,7000,7000,441
|
|
20240823,122600,78289250,7000,7000,7000,7000,0
|
|
20240823,122500,78289250,7000,7000,7000,7000,0
|
|
20240823,122400,78289250,7000,7000,7000,7000,938
|
|
20240823,122300,71723250,7020,7020,7020,7020,0
|
|
20240823,122200,71723250,7020,7020,7020,7020,0
|
|
20240823,122100,71723250,7020,7020,7020,7020,0
|
|
20240823,122000,71723250,7020,7020,7020,7020,0
|
|
20240823,121900,71723250,7020,7020,7020,7020,100
|
|
20240823,121800,71021250,7000,7000,7000,7000,0
|
|
20240823,121700,71021250,7000,7000,7000,7000,0
|
|
20240823,121600,71021250,7000,7000,7000,7000,0
|
|
20240823,121500,71021250,7000,7000,7000,7000,0
|
|
20240823,121400,71021250,7000,7000,7000,7000,0
|
|
20240823,121300,71021250,7000,7000,7000,7000,0
|
|
20240823,121200,71021250,7000,7000,7000,7000,0
|
|
20240823,121100,71021250,7000,7000,7000,7000,0
|
|
20240823,121000,71021250,7000,7000,7000,7000,0
|
|
20240823,120900,71021250,7000,7000,7000,7000,0
|
|
20240823,120800,71021250,7000,7000,7000,7000,0
|
|
20240823,120700,71021250,7000,7000,7000,7000,0
|
|
20240823,120600,71021250,7000,7000,7000,7000,0
|
|
20240823,120500,71021250,7000,7000,7000,7000,0
|
|
20240823,120400,71021250,7000,7000,7000,7000,0
|
|
20240823,120300,71021250,7000,7000,7000,7000,0
|
|
20240823,120200,71021250,7000,7000,7000,7000,0
|
|
20240823,120100,71021250,7000,7000,7000,7000,0
|
|
20240823,120000,71021250,7000,7000,7000,7000,0
|
|
20240823,115900,71021250,7000,7030,7030,7000,2900
|
|
20240823,115800,50685480,7040,7040,7040,7040,0
|
|
20240823,115700,50685480,7040,7040,7040,7040,183
|
|
20240823,115600,49397160,7040,7040,7040,7040,0
|
|
20240823,115500,49397160,7040,7040,7040,7040,1
|
|
20240823,115400,49390120,7040,7040,7040,7040,0
|
|
20240823,115300,49390120,7040,7040,7040,7040,0
|
|
20240823,115200,49390120,7040,7040,7040,7040,0
|
|
20240823,115100,49390120,7040,7040,7040,7040,0
|
|
20240823,115000,49390120,7040,7040,7040,7040,0
|
|
20240823,114900,49390120,7040,7040,7040,7040,0
|
|
20240823,114800,49390120,7040,7040,7040,7040,71
|
|
20240823,114700,48890280,7050,7050,7050,7050,0
|
|
20240823,114600,48890280,7050,7050,7050,7050,0
|
|
20240823,114500,48890280,7050,7050,7050,7050,0
|
|
20240823,114400,48890280,7050,7050,7050,7050,0
|
|
20240823,114300,48890280,7050,7050,7050,7050,0
|
|
20240823,114200,48890280,7050,7050,7050,7050,0
|
|
20240823,114100,48890280,7050,7050,7050,7050,0
|
|
20240823,114000,48890280,7050,7050,7050,7050,0
|
|
20240823,113900,48890280,7050,7050,7050,7050,0
|
|
20240823,113800,48890280,7050,7050,7050,7050,0
|
|
20240823,113700,48890280,7050,7050,7050,7050,0
|
|
20240823,113600,48890280,7050,7050,7050,7050,0
|
|
20240823,113500,48890280,7050,7050,7050,7050,0
|
|
20240823,113400,48890280,7050,7050,7050,7050,0
|
|
20240823,113300,48890280,7050,7050,7050,7050,0
|
|
20240823,113200,48890280,7050,7050,7050,7050,0
|
|
20240823,113100,48890280,7050,7050,7050,7050,0
|
|
20240823,113000,48890280,7050,7050,7050,7050,0
|
|
20240823,112900,48890280,7050,7050,7050,7050,0
|
|
20240823,112800,48890280,7050,7050,7050,7050,0
|
|
20240823,112700,48890280,7050,7050,7050,7050,0
|
|
20240823,112600,48890280,7050,7050,7050,7050,0
|
|
20240823,112500,48890280,7050,7050,7050,7050,0
|
|
20240823,112400,48890280,7050,7050,7050,7050,0
|
|
20240823,112300,48890280,7050,7050,7050,7050,0
|
|
20240823,112200,48890280,7050,7050,7050,7050,0
|
|
20240823,112100,48890280,7050,7050,7050,7050,0
|
|
20240823,112000,48890280,7050,7050,7050,7050,0
|
|
20240823,111900,48890280,7050,7050,7050,7050,0
|
|
20240823,111800,48890280,7050,7050,7050,7050,0
|
|
20240823,111700,48890280,7050,7050,7050,7050,0
|
|
20240823,111600,48890280,7050,7050,7050,7050,1
|
|
20240823,111500,48883230,7040,7040,7040,7040,0
|
|
20240823,111400,48883230,7040,7040,7040,7040,0
|
|
20240823,111300,48883230,7040,7040,7040,7040,51
|
|
20240823,111200,48524190,7040,7040,7040,7040,0
|
|
20240823,111100,48524190,7040,7040,7040,7040,0
|
|
20240823,111000,48524190,7040,7040,7040,7040,0
|
|
20240823,110900,48524190,7040,7040,7040,7040,54
|
|
20240823,110800,48144030,7040,7040,7040,7040,0
|
|
20240823,110700,48144030,7040,7040,7040,7040,0
|
|
20240823,110600,48144030,7040,7040,7040,7040,0
|
|
20240823,110500,48144030,7040,7040,7040,7040,41
|
|
20240823,110400,47855390,7040,7040,7040,7040,0
|
|
20240823,110300,47855390,7040,7040,7040,7040,0
|
|
20240823,110200,47855390,7040,7040,7040,7040,0
|
|
20240823,110100,47855390,7040,7040,7040,7040,0
|
|
20240823,110000,47855390,7040,7040,7040,7040,0
|
|
20240823,105900,47855390,7040,7040,7040,7040,0
|
|
20240823,105800,47855390,7040,7040,7040,7040,0
|
|
20240823,105700,47855390,7040,7040,7040,7040,0
|
|
20240823,105600,47855390,7040,7040,7040,7040,146
|
|
20240823,105500,46827550,7050,7040,7050,7040,43
|
|
20240823,105400,46524820,7050,7050,7050,7050,0
|
|
20240823,105300,46524820,7050,7050,7050,7050,0
|
|
20240823,105200,46524820,7050,7050,7050,7050,0
|
|
20240823,105100,46524820,7050,7050,7050,7050,0
|
|
20240823,105000,46524820,7050,7050,7050,7050,0
|
|
20240823,104900,46524820,7050,7050,7050,7050,40
|
|
20240823,104800,46242820,7050,7050,7050,7050,19
|
|
20240823,104700,46108870,7060,7060,7060,7060,0
|
|
20240823,104600,46108870,7060,7060,7060,7060,0
|
|
20240823,104500,46108870,7060,7060,7060,7060,0
|
|
20240823,104400,46108870,7060,7060,7060,7060,0
|
|
20240823,104300,46108870,7060,7060,7060,7060,0
|
|
20240823,104200,46108870,7060,7060,7060,7060,594
|
|
20240823,104100,41915230,7060,7060,7060,7060,0
|
|
20240823,104000,41915230,7060,7060,7060,7060,18
|
|
20240823,103900,41788150,7050,7050,7050,7050,0
|
|
20240823,103800,41788150,7050,7050,7050,7050,0
|
|
20240823,103700,41788150,7050,7050,7050,7050,0
|
|
20240823,103600,41788150,7050,7050,7050,7050,0
|
|
20240823,103500,41788150,7050,7050,7050,7050,0
|
|
20240823,103400,41788150,7050,7050,7050,7050,0
|
|
20240823,103300,41788150,7050,7050,7050,7050,0
|
|
20240823,103200,41788150,7050,7050,7050,7050,0
|
|
20240823,103100,41788150,7050,7050,7050,7050,0
|
|
20240823,103000,41788150,7050,7050,7050,7050,5
|
|
20240823,102900,41752900,7050,7050,7050,7050,0
|
|
20240823,102800,41752900,7050,7050,7050,7050,0
|
|
20240823,102700,41752900,7050,7050,7050,7050,0
|
|
20240823,102600,41752900,7050,7050,7050,7050,0
|
|
20240823,102500,41752900,7050,7050,7050,7050,0
|
|
20240823,102400,41752900,7050,7050,7050,7050,0
|
|
20240823,102300,41752900,7050,7050,7050,7050,8
|
|
20240823,102200,41696500,7060,7060,7060,7060,3
|
|
20240823,102100,41675320,7050,7050,7050,7050,0
|
|
20240823,102000,41675320,7050,7050,7050,7050,0
|
|
20240823,101900,41675320,7050,7050,7050,7050,0
|
|
20240823,101800,41675320,7050,7050,7050,7050,0
|
|
20240823,101700,41675320,7050,7050,7050,7050,49
|
|
20240823,101600,41329870,7060,7050,7060,7050,22
|
|
20240823,101500,41174760,7050,7050,7050,7050,0
|
|
20240823,101400,41174760,7050,7050,7050,7050,9
|
|
20240823,101300,41111310,7040,7040,7040,7040,0
|
|
20240823,101200,41111310,7040,7040,7040,7040,0
|
|
20240823,101100,41111310,7040,7040,7040,7040,0
|
|
20240823,101000,41111310,7040,7040,7040,7040,0
|
|
20240823,100900,41111310,7040,7040,7040,7040,0
|
|
20240823,100800,41111310,7040,7040,7040,7040,0
|
|
20240823,100700,41111310,7040,7040,7040,7040,4
|
|
20240823,100600,41083150,7060,7060,7060,7060,0
|
|
20240823,100500,41083150,7060,7060,7060,7060,11
|
|
20240823,100400,41005490,7060,7070,7070,7050,2794
|
|
20240823,100300,21292900,7090,7090,7090,7090,0
|
|
20240823,100200,21292900,7090,7090,7090,7090,0
|
|
20240823,100100,21292900,7090,7090,7090,7090,0
|
|
20240823,100000,21292900,7090,7090,7090,7090,0
|
|
20240823,095900,21292900,7090,7080,7090,7080,20
|
|
20240823,095800,21151290,7080,7080,7080,7080,0
|
|
20240823,095700,21151290,7080,7080,7080,7080,0
|
|
20240823,095600,21151290,7080,7080,7080,7080,0
|
|
20240823,095500,21151290,7080,7080,7080,7080,0
|
|
20240823,095400,21151290,7080,7080,7080,7080,0
|
|
20240823,095300,21151290,7080,7080,7080,7080,0
|
|
20240823,095200,21151290,7080,7080,7080,7080,100
|
|
20240823,095100,20443290,7080,7070,7080,7070,8
|
|
20240823,095000,20386720,7060,7060,7060,7060,0
|
|
20240823,094900,20386720,7060,7060,7060,7060,0
|
|
20240823,094800,20386720,7060,7060,7060,7060,0
|
|
20240823,094700,20386720,7060,7060,7060,7060,0
|
|
20240823,094600,20386720,7060,7060,7060,7060,90
|
|
20240823,094500,19751320,7070,7070,7070,7070,240
|
|
20240823,094400,18054520,7070,7070,7070,7070,1
|
|
20240823,094300,18047450,7060,7060,7060,7060,4
|
|
20240823,094200,18019210,7060,7060,7060,7060,2
|
|
20240823,094100,18005090,7050,7050,7050,7050,0
|
|
20240823,094000,18005090,7050,7050,7050,7050,0
|
|
20240823,093900,18005090,7050,7050,7050,7050,48
|
|
20240823,093800,17666690,7050,7050,7050,7050,77
|
|
20240823,093700,17123840,7050,7050,7050,7050,15
|
|
20240823,093600,17018090,7050,7050,7050,7050,0
|
|
20240823,093500,17018090,7050,7050,7050,7050,0
|
|
20240823,093400,17018090,7050,7050,7050,7050,0
|
|
20240823,093300,17018090,7050,7050,7050,7050,0
|
|
20240823,093200,17018090,7050,7050,7050,7050,0
|
|
20240823,093100,17018090,7050,7050,7050,7050,0
|
|
20240823,093000,17018090,7050,7050,7050,7050,1
|
|
20240823,092900,17011040,7050,7050,7050,7050,0
|
|
20240823,092800,17011040,7050,7050,7050,7050,0
|
|
20240823,092700,17011040,7050,7050,7050,7050,0
|
|
20240823,092600,17011040,7050,7050,7050,7050,0
|
|
20240823,092500,17011040,7050,7050,7050,7050,0
|
|
20240823,092400,17011040,7050,7050,7050,7050,17
|
|
20240823,092300,16891190,7060,7060,7060,7060,0
|
|
20240823,092200,16891190,7060,7060,7060,7060,1
|
|
20240823,092100,16884130,7060,7060,7060,7060,0
|
|
20240823,092000,16884130,7060,7060,7060,7060,0
|
|
20240823,091900,16884130,7060,7060,7060,7060,0
|
|
20240823,091800,16884130,7060,7060,7060,7060,0
|
|
20240823,091700,16884130,7060,7060,7060,7060,0
|
|
20240823,091600,16884130,7060,7060,7060,7060,190
|
|
20240823,091500,15542730,7060,7060,7060,7060,76
|
|
20240823,091400,15006170,7060,7060,7060,7060,19
|
|
20240823,091300,14872030,7080,7080,7080,7080,0
|
|
20240823,091200,14872030,7080,7080,7080,7080,0
|
|
20240823,091100,14872030,7080,7080,7080,7080,103
|
|
20240823,091000,14142790,7080,7080,7080,7080,3
|
|
20240823,090900,14121550,7060,7060,7060,7060,0
|
|
20240823,090800,14121550,7060,7060,7060,7060,0
|
|
20240823,090700,14121550,7060,7040,7060,7040,331
|
|
20240823,090600,11785010,7040,7040,7040,7040,40
|
|
20240823,090500,11503410,7010,7010,7010,7010,0
|
|
20240823,090400,11503410,7010,7010,7010,7010,0
|
|
20240823,090300,11503410,7010,7010,7010,7010,0
|
|
20240823,090200,11503410,7010,7010,7010,7010,0
|
|
20240823,090100,11503410,7010,7010,7010,7010,0
|
|
20240823,090000,11503410,7010,7010,7010,7010,1641
|