579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183600,292435790,7150,7150,7150,7150,733
|
|
20240820,183500,292435790,7150,7150,7150,7150,0
|
|
20240820,183400,292435790,7150,7150,7150,7150,0
|
|
20240820,183300,292435790,7150,7150,7150,7150,0
|
|
20240820,183200,292435790,7150,7150,7150,7150,0
|
|
20240820,183100,292435790,7150,7150,7150,7150,0
|
|
20240820,183000,292435790,7150,7150,7150,7150,0
|
|
20240820,182900,292435790,7150,7150,7150,7150,0
|
|
20240820,182800,292435790,7150,7150,7150,7150,0
|
|
20240820,182700,292435790,7150,7150,7150,7150,0
|
|
20240820,182600,292435790,7150,7150,7150,7150,0
|
|
20240820,182500,292435790,7150,7150,7150,7150,0
|
|
20240820,182400,292435790,7150,7150,7150,7150,0
|
|
20240820,182300,292435790,7150,7150,7150,7150,0
|
|
20240820,182200,292435790,7150,7150,7150,7150,0
|
|
20240820,182100,292435790,7150,7150,7150,7150,0
|
|
20240820,182000,292435790,7150,7150,7150,7150,0
|
|
20240820,181900,292435790,7150,7150,7150,7150,0
|
|
20240820,181800,292435790,7150,7150,7150,7150,0
|
|
20240820,181700,292435790,7150,7150,7150,7150,0
|
|
20240820,181600,292435790,7150,7150,7150,7150,0
|
|
20240820,181500,292435790,7150,7150,7150,7150,0
|
|
20240820,181400,292435790,7150,7150,7150,7150,0
|
|
20240820,181300,292435790,7150,7150,7150,7150,0
|
|
20240820,181200,292435790,7150,7150,7150,7150,0
|
|
20240820,181100,292435790,7150,7150,7150,7150,0
|
|
20240820,181000,292435790,7150,7150,7150,7150,0
|
|
20240820,180900,292435790,7150,7150,7150,7150,0
|
|
20240820,180800,292435790,7150,7150,7150,7150,0
|
|
20240820,180700,292435790,7150,7150,7150,7150,0
|
|
20240820,180600,292435790,7150,7150,7150,7150,733
|
|
20240820,180500,292435790,7150,7150,7150,7150,0
|
|
20240820,180400,292435790,7150,7150,7150,7150,0
|
|
20240820,180300,292435790,7150,7150,7150,7150,0
|
|
20240820,180200,292435790,7150,7150,7150,7150,0
|
|
20240820,180100,292435790,7150,7150,7150,7150,0
|
|
20240820,180000,292435790,7150,7150,7150,7150,0
|
|
20240820,175900,292435790,7150,7150,7150,7150,0
|
|
20240820,175800,292435790,7150,7150,7150,7150,0
|
|
20240820,175700,292435790,7150,7150,7150,7150,0
|
|
20240820,175600,292435790,7150,7150,7150,7150,0
|
|
20240820,175500,292435790,7150,7150,7150,7150,0
|
|
20240820,175400,292435790,7150,7150,7150,7150,0
|
|
20240820,175300,292435790,7150,7150,7150,7150,0
|
|
20240820,175200,292435790,7150,7150,7150,7150,0
|
|
20240820,175100,292435790,7150,7150,7150,7150,0
|
|
20240820,175000,292435790,7150,7150,7150,7150,0
|
|
20240820,174900,292435790,7150,7150,7150,7150,0
|
|
20240820,174800,292435790,7150,7150,7150,7150,0
|
|
20240820,174700,292435790,7150,7150,7150,7150,0
|
|
20240820,174600,292435790,7150,7150,7150,7150,0
|
|
20240820,174500,292435790,7150,7150,7150,7150,0
|
|
20240820,174400,292435790,7150,7150,7150,7150,0
|
|
20240820,174300,292435790,7150,7150,7150,7150,0
|
|
20240820,174200,292435790,7150,7150,7150,7150,0
|
|
20240820,174100,292435790,7150,7150,7150,7150,0
|
|
20240820,174000,292435790,7150,7150,7150,7150,0
|
|
20240820,173900,292435790,7150,7150,7150,7150,0
|
|
20240820,173800,292435790,7150,7150,7150,7150,0
|
|
20240820,173700,292435790,7150,7150,7150,7150,0
|
|
20240820,173600,292435790,7150,7150,7150,7150,733
|
|
20240820,173500,292435790,7150,7150,7150,7150,0
|
|
20240820,173400,292435790,7150,7150,7150,7150,0
|
|
20240820,173300,292435790,7150,7150,7150,7150,0
|
|
20240820,173200,292435790,7150,7150,7150,7150,0
|
|
20240820,173100,292435790,7150,7150,7150,7150,0
|
|
20240820,173000,292435790,7150,7150,7150,7150,0
|
|
20240820,172900,292435790,7150,7150,7150,7150,0
|
|
20240820,172800,292435790,7150,7150,7150,7150,0
|
|
20240820,172700,292435790,7150,7150,7150,7150,0
|
|
20240820,172600,292435790,7150,7150,7150,7150,0
|
|
20240820,172500,292435790,7150,7150,7150,7150,0
|
|
20240820,172400,292435790,7150,7150,7150,7150,0
|
|
20240820,172300,292435790,7150,7150,7150,7150,0
|
|
20240820,172200,292435790,7150,7150,7150,7150,0
|
|
20240820,172100,292435790,7150,7150,7150,7150,0
|
|
20240820,172000,292435790,7150,7150,7150,7150,0
|
|
20240820,171900,292435790,7150,7150,7150,7150,0
|
|
20240820,171800,292435790,7150,7150,7150,7150,0
|
|
20240820,171700,292435790,7150,7150,7150,7150,0
|
|
20240820,171600,292435790,7150,7150,7150,7150,0
|
|
20240820,171500,292435790,7150,7150,7150,7150,0
|
|
20240820,171400,292435790,7150,7150,7150,7150,0
|
|
20240820,171300,292435790,7150,7150,7150,7150,0
|
|
20240820,171200,292435790,7150,7150,7150,7150,0
|
|
20240820,171100,292435790,7150,7150,7150,7150,0
|
|
20240820,171000,292435790,7150,7150,7150,7150,0
|
|
20240820,170900,292435790,7150,7150,7150,7150,0
|
|
20240820,170800,292435790,7150,7150,7150,7150,0
|
|
20240820,170700,292435790,7150,7150,7150,7150,0
|
|
20240820,170600,292435790,7150,7150,7150,7150,733
|
|
20240820,170500,292435790,7150,7150,7150,7150,0
|
|
20240820,170400,292435790,7150,7150,7150,7150,0
|
|
20240820,170300,292435790,7150,7150,7150,7150,0
|
|
20240820,170200,292435790,7150,7150,7150,7150,0
|
|
20240820,170100,292435790,7150,7150,7150,7150,0
|
|
20240820,170000,292435790,7150,7150,7150,7150,0
|
|
20240820,165900,292435790,7150,7150,7150,7150,0
|
|
20240820,165800,292435790,7150,7150,7150,7150,0
|
|
20240820,165700,292435790,7150,7150,7150,7150,0
|
|
20240820,165600,292435790,7150,7150,7150,7150,0
|
|
20240820,165500,292435790,7150,7150,7150,7150,0
|
|
20240820,165400,292435790,7150,7150,7150,7150,0
|
|
20240820,165300,292435790,7150,7150,7150,7150,0
|
|
20240820,165200,292435790,7150,7150,7150,7150,0
|
|
20240820,165100,292435790,7150,7150,7150,7150,0
|
|
20240820,165000,292435790,7150,7150,7150,7150,0
|
|
20240820,164900,292435790,7150,7150,7150,7150,0
|
|
20240820,164800,292435790,7150,7150,7150,7150,0
|
|
20240820,164700,292435790,7150,7150,7150,7150,0
|
|
20240820,164600,292435790,7150,7150,7150,7150,0
|
|
20240820,164500,292435790,7150,7150,7150,7150,0
|
|
20240820,164400,292435790,7150,7150,7150,7150,0
|
|
20240820,164300,292435790,7150,7150,7150,7150,0
|
|
20240820,164200,292435790,7150,7150,7150,7150,0
|
|
20240820,164100,292435790,7150,7150,7150,7150,0
|
|
20240820,164000,292435790,7150,7150,7150,7150,0
|
|
20240820,163900,292435790,7150,7150,7150,7150,0
|
|
20240820,163800,292435790,7150,7150,7150,7150,0
|
|
20240820,163700,292435790,7150,7150,7150,7150,0
|
|
20240820,163600,292435790,7150,7150,7150,7150,733
|
|
20240820,163500,292435790,7150,7150,7150,7150,0
|
|
20240820,163400,292435790,7150,7150,7150,7150,0
|
|
20240820,163300,292435790,7150,7150,7150,7150,0
|
|
20240820,163200,292435790,7150,7150,7150,7150,0
|
|
20240820,163100,292435790,7150,7150,7150,7150,0
|
|
20240820,163000,292435790,7150,7150,7150,7150,0
|
|
20240820,162900,292435790,7150,7150,7150,7150,0
|
|
20240820,162800,292435790,7150,7150,7150,7150,0
|
|
20240820,162700,292435790,7150,7150,7150,7150,0
|
|
20240820,162600,292435790,7150,7150,7150,7150,0
|
|
20240820,162500,292435790,7150,7150,7150,7150,0
|
|
20240820,162400,292435790,7150,7150,7150,7150,0
|
|
20240820,162300,292435790,7150,7150,7150,7150,0
|
|
20240820,162200,292435790,7150,7150,7150,7150,0
|
|
20240820,162100,292435790,7150,7150,7150,7150,0
|
|
20240820,162000,292435790,7150,7150,7150,7150,0
|
|
20240820,161900,292435790,7150,7150,7150,7150,0
|
|
20240820,161800,292435790,7150,7150,7150,7150,0
|
|
20240820,161700,292435790,7150,7150,7150,7150,0
|
|
20240820,161600,292435790,7150,7150,7150,7150,0
|
|
20240820,161500,292435790,7150,7150,7150,7150,0
|
|
20240820,161400,292435790,7150,7150,7150,7150,0
|
|
20240820,161300,292435790,7150,7150,7150,7150,0
|
|
20240820,161200,292435790,7150,7150,7150,7150,0
|
|
20240820,161100,292435790,7150,7150,7150,7150,0
|
|
20240820,161000,292435790,7150,7150,7150,7150,0
|
|
20240820,160900,292435790,7150,7150,7150,7150,0
|
|
20240820,160800,292435790,7150,7150,7150,7150,0
|
|
20240820,160700,292435790,7150,7150,7150,7150,0
|
|
20240820,160600,292435790,7150,7150,7150,7150,733
|
|
20240820,160500,292435790,7150,7150,7150,7150,0
|
|
20240820,160400,292435790,7150,7150,7150,7150,0
|
|
20240820,160300,292435790,7150,7150,7150,7150,0
|
|
20240820,160200,292435790,7150,7150,7150,7150,0
|
|
20240820,160100,292435790,7150,7150,7150,7150,0
|
|
20240820,160000,292435790,7150,7150,7150,7150,0
|
|
20240820,155900,292435790,7150,7150,7150,7150,0
|
|
20240820,155800,292435790,7150,7150,7150,7150,0
|
|
20240820,155700,292435790,7150,7150,7150,7150,0
|
|
20240820,155600,292435790,7150,7150,7150,7150,0
|
|
20240820,155500,292435790,7150,7150,7150,7150,0
|
|
20240820,155400,292435790,7150,7150,7150,7150,0
|
|
20240820,155300,292435790,7150,7150,7150,7150,0
|
|
20240820,155200,292435790,7150,7150,7150,7150,0
|
|
20240820,155100,292435790,7150,7150,7150,7150,0
|
|
20240820,155000,292435790,7150,7150,7150,7150,0
|
|
20240820,154900,292435790,7150,7150,7150,7150,0
|
|
20240820,154800,292435790,7150,7150,7150,7150,0
|
|
20240820,154700,292435790,7150,7150,7150,7150,0
|
|
20240820,154600,292435790,7150,7150,7150,7150,0
|
|
20240820,154500,292435790,7150,7150,7150,7150,0
|
|
20240820,154400,292435790,7150,7150,7150,7150,0
|
|
20240820,154300,292435790,7150,7150,7150,7150,0
|
|
20240820,154200,292435790,7150,7150,7150,7150,0
|
|
20240820,154100,292435790,7150,7150,7150,7150,0
|
|
20240820,154000,292435790,7150,7150,7150,7150,0
|
|
20240820,153900,292435790,7150,7150,7150,7150,0
|
|
20240820,153800,292435790,7150,7150,7150,7150,0
|
|
20240820,153700,292435790,7150,7150,7150,7150,0
|
|
20240820,153600,292435790,7150,7150,7150,7150,733
|
|
20240820,153500,292435790,7150,7150,7150,7150,0
|
|
20240820,153400,292435790,7150,7150,7150,7150,0
|
|
20240820,153300,292435790,7150,7150,7150,7150,0
|
|
20240820,153200,292435790,7150,7150,7150,7150,0
|
|
20240820,153100,292435790,7150,7150,7150,7150,0
|
|
20240820,153000,292435790,7150,7150,7150,7150,733
|
|
20240820,152900,287194840,7140,7140,7140,7140,0
|
|
20240820,152800,287194840,7140,7140,7140,7140,0
|
|
20240820,152700,287194840,7140,7140,7140,7140,0
|
|
20240820,152600,287194840,7140,7140,7140,7140,0
|
|
20240820,152500,287194840,7140,7140,7140,7140,0
|
|
20240820,152400,287194840,7140,7140,7140,7140,0
|
|
20240820,152300,287194840,7140,7140,7140,7140,0
|
|
20240820,152200,287194840,7140,7140,7140,7140,0
|
|
20240820,152100,287194840,7140,7140,7140,7140,0
|
|
20240820,152000,287194840,7140,7140,7140,7140,0
|
|
20240820,151900,287194840,7140,7140,7140,7140,151
|
|
20240820,151800,286116700,7140,7140,7150,7140,23
|
|
20240820,151700,285952470,7140,7140,7140,7140,0
|
|
20240820,151600,285952470,7140,7140,7140,7140,2
|
|
20240820,151500,285938190,7140,7140,7140,7140,1
|
|
20240820,151400,285931050,7140,7140,7140,7140,2
|
|
20240820,151300,285916770,7140,7140,7140,7140,1
|
|
20240820,151200,285909630,7140,7150,7150,7140,3
|
|
20240820,151100,285888200,7140,7140,7140,7140,2
|
|
20240820,151000,285873920,7140,7150,7150,7140,26
|
|
20240820,150900,285688230,7140,7140,7140,7140,2
|
|
20240820,150800,285673950,7140,7140,7140,7140,1
|
|
20240820,150700,285666810,7140,7140,7140,7140,2
|
|
20240820,150600,285652530,7140,7140,7140,7140,2
|
|
20240820,150500,285638250,7150,7140,7150,7140,4
|
|
20240820,150400,285609680,7140,7140,7140,7140,2
|
|
20240820,150300,285595400,7140,7150,7150,7140,2
|
|
20240820,150200,285581110,7140,7150,7150,7140,9
|
|
20240820,150100,285516780,7140,7140,7140,7140,1
|
|
20240820,150000,285509640,7140,7140,7140,7140,160
|
|
20240820,145900,284367240,7140,7140,7150,7140,616
|
|
20240820,145800,279966040,7150,7150,7150,7150,0
|
|
20240820,145700,279966040,7150,7150,7150,7150,0
|
|
20240820,145600,279966040,7150,7150,7150,7150,3
|
|
20240820,145500,279944590,7140,7140,7140,7140,156
|
|
20240820,145400,278830750,7160,7160,7160,7160,0
|
|
20240820,145300,278830750,7160,7160,7160,7160,0
|
|
20240820,145200,278830750,7160,7160,7160,7160,0
|
|
20240820,145100,278830750,7160,7160,7160,7160,0
|
|
20240820,145000,278830750,7160,7160,7160,7160,0
|
|
20240820,144900,278830750,7160,7160,7160,7160,0
|
|
20240820,144800,278830750,7160,7160,7160,7160,21
|
|
20240820,144700,278680390,7140,7150,7150,7140,37
|
|
20240820,144600,278416110,7150,7150,7150,7150,0
|
|
20240820,144500,278416110,7150,7150,7150,7150,12
|
|
20240820,144400,278330310,7150,7150,7150,7150,0
|
|
20240820,144300,278330310,7150,7150,7150,7150,0
|
|
20240820,144200,278330310,7150,7150,7150,7150,7
|
|
20240820,144100,278280260,7160,7160,7160,7150,35
|
|
20240820,144000,278029700,7160,7160,7160,7160,1
|
|
20240820,143900,278022540,7150,7150,7150,7150,0
|
|
20240820,143800,278022540,7150,7160,7160,7150,23
|
|
20240820,143700,277858080,7160,7160,7160,7160,0
|
|
20240820,143600,277858080,7160,7160,7160,7160,0
|
|
20240820,143500,277858080,7160,7150,7160,7150,131
|
|
20240820,143400,276921370,7160,7150,7160,7150,2611
|
|
20240820,143300,258251450,7150,7150,7150,7150,10
|
|
20240820,143200,258179950,7140,7140,7140,7140,0
|
|
20240820,143100,258179950,7140,7140,7140,7140,0
|
|
20240820,143000,258179950,7140,7140,7140,7140,0
|
|
20240820,142900,258179950,7140,7140,7140,7140,64
|
|
20240820,142800,257722990,7140,7140,7140,7140,0
|
|
20240820,142700,257722990,7140,7140,7140,7140,50
|
|
20240820,142600,257365990,7130,7130,7130,7130,0
|
|
20240820,142500,257365990,7130,7130,7130,7130,0
|
|
20240820,142400,257365990,7130,7130,7130,7130,0
|
|
20240820,142300,257365990,7130,7130,7130,7130,0
|
|
20240820,142200,257365990,7130,7130,7130,7130,0
|
|
20240820,142100,257365990,7130,7130,7130,7130,0
|
|
20240820,142000,257365990,7130,7130,7130,7130,2
|
|
20240820,141900,257351730,7140,7140,7140,7140,142
|
|
20240820,141800,256337850,7140,7130,7140,7130,845
|
|
20240820,141700,250304710,7130,7130,7130,7130,136
|
|
20240820,141600,249335030,7140,7140,7140,7140,3
|
|
20240820,141500,249313610,7140,7140,7140,7140,0
|
|
20240820,141400,249313610,7140,7140,7140,7140,2
|
|
20240820,141300,249299330,7140,7140,7140,7140,0
|
|
20240820,141200,249299330,7140,7140,7140,7140,3
|
|
20240820,141100,249277910,7140,7140,7140,7140,0
|
|
20240820,141000,249277910,7140,7140,7140,7140,0
|
|
20240820,140900,249277910,7140,7130,7140,7130,869
|
|
20240820,140800,243080720,7120,7120,7120,7120,0
|
|
20240820,140700,243080720,7120,7120,7120,7120,0
|
|
20240820,140600,243080720,7120,7120,7120,7120,0
|
|
20240820,140500,243080720,7120,7120,7120,7120,0
|
|
20240820,140400,243080720,7120,7120,7120,7120,0
|
|
20240820,140300,243080720,7120,7120,7120,7120,190
|
|
20240820,140200,241727920,7130,7130,7130,7130,0
|
|
20240820,140100,241727920,7130,7130,7130,7130,0
|
|
20240820,140000,241727920,7130,7130,7130,7130,0
|
|
20240820,135900,241727920,7130,7130,7130,7130,51
|
|
20240820,135800,241364290,7120,7120,7120,7120,1
|
|
20240820,135700,241357170,7130,7130,7130,7130,100
|
|
20240820,135600,240644170,7110,7110,7110,7110,0
|
|
20240820,135500,240644170,7110,7110,7110,7110,0
|
|
20240820,135400,240644170,7110,7110,7110,7110,10
|
|
20240820,135300,240573070,7100,7100,7100,7100,0
|
|
20240820,135200,240573070,7100,7100,7100,7100,0
|
|
20240820,135100,240573070,7100,7100,7100,7100,0
|
|
20240820,135000,240573070,7100,7100,7100,7100,0
|
|
20240820,134900,240573070,7100,7120,7120,7100,3500
|
|
20240820,134800,215701200,7130,7130,7130,7130,2
|
|
20240820,134700,215686940,7110,7110,7110,7110,0
|
|
20240820,134600,215686940,7110,7110,7110,7110,0
|
|
20240820,134500,215686940,7110,7110,7110,7110,0
|
|
20240820,134400,215686940,7110,7110,7110,7110,0
|
|
20240820,134300,215686940,7110,7110,7110,7110,613
|
|
20240820,134200,211328510,7120,7120,7120,7120,121
|
|
20240820,134100,210466990,7120,7120,7120,7120,0
|
|
20240820,134000,210466990,7120,7120,7120,7120,0
|
|
20240820,133900,210466990,7120,7120,7120,7120,0
|
|
20240820,133800,210466990,7120,7120,7120,7120,150
|
|
20240820,133700,209398990,7120,7120,7120,7120,0
|
|
20240820,133600,209398990,7120,7120,7120,7120,84
|
|
20240820,133500,208800910,7130,7140,7140,7130,110
|
|
20240820,133400,208016110,7140,7140,7140,7140,165
|
|
20240820,133300,206838010,7140,7140,7140,7140,545
|
|
20240820,133200,202946710,7140,7130,7140,7130,44
|
|
20240820,133100,202632810,7110,7110,7110,7110,0
|
|
20240820,133000,202632810,7110,7110,7110,7110,0
|
|
20240820,132900,202632810,7110,7110,7110,7110,0
|
|
20240820,132800,202632810,7110,7110,7110,7110,45
|
|
20240820,132700,202312860,7110,7110,7110,7110,0
|
|
20240820,132600,202312860,7110,7110,7110,7110,2
|
|
20240820,132500,202298640,7110,7110,7110,7110,0
|
|
20240820,132400,202298640,7110,7110,7110,7110,0
|
|
20240820,132300,202298640,7110,7120,7120,7110,502
|
|
20240820,132200,198726230,7130,7130,7130,7130,1
|
|
20240820,132100,198719100,7130,7130,7130,7130,0
|
|
20240820,132000,198719100,7130,7130,7130,7130,0
|
|
20240820,131900,198719100,7130,7130,7130,7130,0
|
|
20240820,131800,198719100,7130,7130,7130,7130,0
|
|
20240820,131700,198719100,7130,7130,7140,7130,34
|
|
20240820,131600,198476510,7130,7130,7130,7130,3
|
|
20240820,131500,198455120,7130,7130,7130,7130,30
|
|
20240820,131400,198241220,7130,7130,7130,7130,99
|
|
20240820,131300,197535350,7130,7130,7130,7130,30
|
|
20240820,131200,197321450,7130,7130,7130,7130,60
|
|
20240820,131100,196893650,7130,7130,7130,7130,8
|
|
20240820,131000,196836610,7130,7130,7130,7130,0
|
|
20240820,130900,196836610,7130,7120,7130,7120,11
|
|
20240820,130800,196758280,7130,7130,7130,7130,125
|
|
20240820,130700,195867030,7120,7120,7120,7120,0
|
|
20240820,130600,195867030,7120,7120,7120,7120,0
|
|
20240820,130500,195867030,7120,7120,7120,7120,33
|
|
20240820,130400,195632070,7120,7120,7120,7120,88
|
|
20240820,130300,195005510,7120,7120,7120,7120,200
|
|
20240820,130200,193581510,7120,7120,7120,7120,200
|
|
20240820,130100,192157510,7130,7130,7130,7130,0
|
|
20240820,130000,192157510,7130,7130,7130,7130,2
|
|
20240820,125900,192143250,7130,7130,7130,7130,140
|
|
20240820,125800,191145050,7130,7130,7130,7130,0
|
|
20240820,125700,191145050,7130,7130,7130,7130,0
|
|
20240820,125600,191145050,7130,7130,7130,7130,0
|
|
20240820,125500,191145050,7130,7130,7130,7130,0
|
|
20240820,125400,191145050,7130,7130,7130,7130,0
|
|
20240820,125300,191145050,7130,7130,7130,7130,0
|
|
20240820,125200,191145050,7130,7130,7130,7130,0
|
|
20240820,125100,191145050,7130,7130,7130,7130,0
|
|
20240820,125000,191145050,7130,7130,7130,7130,0
|
|
20240820,124900,191145050,7130,7130,7130,7130,2
|
|
20240820,124800,191130790,7130,7130,7130,7130,0
|
|
20240820,124700,191130790,7130,7130,7130,7130,5
|
|
20240820,124600,191095140,7120,7120,7120,7120,0
|
|
20240820,124500,191095140,7120,7120,7120,7120,0
|
|
20240820,124400,191095140,7120,7120,7120,7120,0
|
|
20240820,124300,191095140,7120,7120,7120,7120,0
|
|
20240820,124200,191095140,7120,7120,7120,7120,1
|
|
20240820,124100,191088020,7110,7110,7110,7110,0
|
|
20240820,124000,191088020,7110,7110,7110,7110,0
|
|
20240820,123900,191088020,7110,7110,7110,7110,0
|
|
20240820,123800,191088020,7110,7110,7110,7110,0
|
|
20240820,123700,191088020,7110,7110,7110,7110,0
|
|
20240820,123600,191088020,7110,7110,7110,7110,0
|
|
20240820,123500,191088020,7110,7110,7110,7110,402
|
|
20240820,123400,188229800,7110,7110,7110,7110,7
|
|
20240820,123300,188180030,7110,7120,7120,7110,130
|
|
20240820,123200,187254880,7130,7130,7130,7130,0
|
|
20240820,123100,187254880,7130,7130,7130,7130,15
|
|
20240820,123000,187147930,7130,7130,7130,7130,0
|
|
20240820,122900,187147930,7130,7130,7130,7130,10
|
|
20240820,122800,187076630,7140,7140,7140,7140,3
|
|
20240820,122700,187055210,7140,7140,7140,7140,100
|
|
20240820,122600,186341210,7140,7140,7140,7140,0
|
|
20240820,122500,186341210,7140,7140,7140,7140,10
|
|
20240820,122400,186269810,7120,7120,7120,7120,0
|
|
20240820,122300,186269810,7120,7120,7120,7120,0
|
|
20240820,122200,186269810,7120,7120,7120,7120,0
|
|
20240820,122100,186269810,7120,7120,7120,7120,0
|
|
20240820,122000,186269810,7120,7120,7120,7120,0
|
|
20240820,121900,186269810,7120,7120,7120,7120,0
|
|
20240820,121800,186269810,7120,7120,7120,7120,0
|
|
20240820,121700,186269810,7120,7120,7120,7120,0
|
|
20240820,121600,186269810,7120,7120,7120,7120,0
|
|
20240820,121500,186269810,7120,7120,7120,7120,0
|
|
20240820,121400,186269810,7120,7120,7120,7120,0
|
|
20240820,121300,186269810,7120,7120,7120,7120,255
|
|
20240820,121200,184454210,7140,7140,7140,7140,3
|
|
20240820,121100,184432790,7110,7110,7110,7110,0
|
|
20240820,121000,184432790,7110,7130,7130,7110,643
|
|
20240820,120900,179850280,7140,7140,7140,7140,0
|
|
20240820,120800,179850280,7140,7140,7140,7140,10
|
|
20240820,120700,179778880,7130,7130,7130,7130,0
|
|
20240820,120600,179778880,7130,7130,7130,7130,0
|
|
20240820,120500,179778880,7130,7130,7130,7130,0
|
|
20240820,120400,179778880,7130,7130,7130,7130,1
|
|
20240820,120300,179771750,7130,7130,7130,7130,0
|
|
20240820,120200,179771750,7130,7130,7130,7130,0
|
|
20240820,120100,179771750,7130,7130,7130,7130,125
|
|
20240820,120000,178880500,7140,7140,7140,7140,33
|
|
20240820,115900,178644880,7110,7110,7110,7110,0
|
|
20240820,115800,178644880,7110,7110,7110,7110,0
|
|
20240820,115700,178644880,7110,7110,7110,7110,0
|
|
20240820,115600,178644880,7110,7110,7110,7110,0
|
|
20240820,115500,178644880,7110,7110,7110,7110,1
|
|
20240820,115400,178637770,7140,7140,7140,7140,0
|
|
20240820,115300,178637770,7140,7140,7140,7140,0
|
|
20240820,115200,178637770,7140,7140,7140,7140,0
|
|
20240820,115100,178637770,7140,7140,7140,7140,400
|
|
20240820,115000,175781770,7140,7140,7140,7140,0
|
|
20240820,114900,175781770,7140,7140,7140,7140,0
|
|
20240820,114800,175781770,7140,7140,7140,7140,0
|
|
20240820,114700,175781770,7140,7140,7140,7140,197
|
|
20240820,114600,174375190,7140,7110,7140,7110,5100
|
|
20240820,114500,138009700,7110,7110,7110,7110,0
|
|
20240820,114400,138009700,7110,7110,7110,7110,0
|
|
20240820,114300,138009700,7110,7110,7110,7110,668
|
|
20240820,114200,133260220,7110,7110,7110,7110,476
|
|
20240820,114100,129875860,7130,7130,7130,7130,0
|
|
20240820,114000,129875860,7130,7120,7130,7120,615
|
|
20240820,113900,125496920,7130,7130,7130,7130,0
|
|
20240820,113800,125496920,7130,7130,7130,7130,0
|
|
20240820,113700,125496920,7130,7130,7130,7130,64
|
|
20240820,113600,125040600,7130,7140,7140,7130,70
|
|
20240820,113500,124541440,7140,7140,7140,7140,100
|
|
20240820,113400,123827440,7130,7130,7130,7130,0
|
|
20240820,113300,123827440,7130,7130,7130,7130,0
|
|
20240820,113200,123827440,7130,7130,7130,7130,0
|
|
20240820,113100,123827440,7130,7130,7130,7130,0
|
|
20240820,113000,123827440,7130,7130,7130,7130,0
|
|
20240820,112900,123827440,7130,7130,7130,7130,0
|
|
20240820,112800,123827440,7130,7130,7130,7130,0
|
|
20240820,112700,123827440,7130,7130,7130,7130,0
|
|
20240820,112600,123827440,7130,7130,7130,7130,0
|
|
20240820,112500,123827440,7130,7130,7130,7130,65
|
|
20240820,112400,123363990,7130,7130,7130,7130,0
|
|
20240820,112300,123363990,7130,7130,7130,7130,130
|
|
20240820,112200,122437090,7130,7140,7140,7130,48
|
|
20240820,112100,122094750,7140,7140,7140,7140,0
|
|
20240820,112000,122094750,7140,7140,7140,7140,100
|
|
20240820,111900,121380750,7140,7140,7140,7140,282
|
|
20240820,111800,119367270,7140,7140,7140,7140,100
|
|
20240820,111700,118653270,7140,7140,7140,7140,11
|
|
20240820,111600,118574730,7140,7140,7140,7140,0
|
|
20240820,111500,118574730,7140,7140,7140,7140,0
|
|
20240820,111400,118574730,7140,7140,7140,7140,0
|
|
20240820,111300,118574730,7140,7140,7140,7140,0
|
|
20240820,111200,118574730,7140,7130,7140,7130,733
|
|
20240820,111100,113347860,7130,7130,7130,7130,0
|
|
20240820,111000,113347860,7130,7130,7130,7130,10
|
|
20240820,110900,113276560,7130,7130,7130,7130,10
|
|
20240820,110800,113205260,7120,7120,7120,7120,713
|
|
20240820,110700,108128700,7120,7120,7120,7120,0
|
|
20240820,110600,108128700,7120,7120,7120,7120,203
|
|
20240820,110500,106683340,7120,7120,7120,7120,300
|
|
20240820,110400,104547340,7130,7130,7130,7130,0
|
|
20240820,110300,104547340,7130,7130,7130,7130,1
|
|
20240820,110200,104540210,7130,7130,7130,7130,0
|
|
20240820,110100,104540210,7130,7130,7130,7130,0
|
|
20240820,110000,104540210,7130,7130,7130,7130,0
|
|
20240820,105900,104540210,7130,7130,7130,7130,0
|
|
20240820,105800,104540210,7130,7130,7130,7130,1
|
|
20240820,105700,104533080,7130,7130,7130,7130,0
|
|
20240820,105600,104533080,7130,7130,7130,7130,0
|
|
20240820,105500,104533080,7130,7130,7130,7130,7
|
|
20240820,105400,104483170,7130,7130,7130,7130,0
|
|
20240820,105300,104483170,7130,7130,7130,7130,0
|
|
20240820,105200,104483170,7130,7130,7130,7130,0
|
|
20240820,105100,104483170,7130,7130,7130,7130,0
|
|
20240820,105000,104483170,7130,7130,7130,7130,2
|
|
20240820,104900,104468910,7120,7120,7120,7120,0
|
|
20240820,104800,104468910,7120,7130,7130,7120,116
|
|
20240820,104700,103642490,7130,7130,7130,7130,0
|
|
20240820,104600,103642490,7130,7130,7130,7130,0
|
|
20240820,104500,103642490,7130,7130,7130,7130,25
|
|
20240820,104400,103464240,7130,7130,7130,7130,0
|
|
20240820,104300,103464240,7130,7130,7130,7130,0
|
|
20240820,104200,103464240,7130,7130,7130,7130,0
|
|
20240820,104100,103464240,7130,7130,7130,7130,0
|
|
20240820,104000,103464240,7130,7130,7130,7130,0
|
|
20240820,103900,103464240,7130,7130,7130,7130,0
|
|
20240820,103800,103464240,7130,7130,7130,7130,0
|
|
20240820,103700,103464240,7130,7130,7130,7130,0
|
|
20240820,103600,103464240,7130,7130,7130,7130,2
|
|
20240820,103500,103449980,7130,7130,7130,7130,0
|
|
20240820,103400,103449980,7130,7130,7130,7130,0
|
|
20240820,103300,103449980,7130,7130,7130,7130,0
|
|
20240820,103200,103449980,7130,7130,7130,7130,50
|
|
20240820,103100,103093480,7120,7130,7130,7120,250
|
|
20240820,103000,101312480,7130,7130,7130,7130,0
|
|
20240820,102900,101312480,7130,7130,7130,7130,0
|
|
20240820,102800,101312480,7130,7130,7130,7130,0
|
|
20240820,102700,101312480,7130,7130,7130,7130,0
|
|
20240820,102600,101312480,7130,7130,7130,7130,1
|
|
20240820,102500,101305350,7120,7120,7120,7120,0
|
|
20240820,102400,101305350,7120,7120,7120,7120,0
|
|
20240820,102300,101305350,7120,7120,7120,7120,564
|
|
20240820,102200,97289670,7110,7110,7110,7110,22
|
|
20240820,102100,97133250,7120,7100,7120,7100,120
|
|
20240820,102000,96281150,7100,7100,7100,7100,0
|
|
20240820,101900,96281150,7100,7100,7100,7100,0
|
|
20240820,101800,96281150,7100,7100,7100,7100,0
|
|
20240820,101700,96281150,7100,7100,7100,7100,59
|
|
20240820,101600,95862250,7100,7120,7120,7100,510
|
|
20240820,101500,92240240,7120,7120,7120,7120,1
|
|
20240820,101400,92233120,7120,7120,7120,7120,0
|
|
20240820,101300,92233120,7120,7120,7120,7120,10
|
|
20240820,101200,92161920,7110,7110,7110,7110,0
|
|
20240820,101100,92161920,7110,7110,7110,7100,202
|
|
20240820,101000,90726750,7120,7120,7120,7120,0
|
|
20240820,100900,90726750,7120,7120,7120,7120,5
|
|
20240820,100800,90691150,7120,7120,7120,7120,34
|
|
20240820,100700,90449070,7130,7130,7130,7130,1
|
|
20240820,100600,90441940,7130,7130,7130,7130,2
|
|
20240820,100500,90427680,7130,7130,7130,7130,0
|
|
20240820,100400,90427680,7130,7130,7130,7130,6
|
|
20240820,100300,90384900,7130,7130,7130,7130,2
|
|
20240820,100200,90370640,7130,7130,7130,7130,1
|
|
20240820,100100,90363510,7130,7130,7130,7130,1
|
|
20240820,100000,90356380,7130,7130,7130,7130,0
|
|
20240820,095900,90356380,7130,7130,7130,7130,280
|
|
20240820,095800,88359980,7130,7130,7130,7130,0
|
|
20240820,095700,88359980,7130,7130,7130,7130,0
|
|
20240820,095600,88359980,7130,7130,7130,7130,6
|
|
20240820,095500,88317200,7130,7130,7130,7130,0
|
|
20240820,095400,88317200,7130,7130,7130,7130,0
|
|
20240820,095300,88317200,7130,7130,7130,7130,0
|
|
20240820,095200,88317200,7130,7130,7130,7130,0
|
|
20240820,095100,88317200,7130,7130,7130,7130,99
|
|
20240820,095000,87611330,7130,7130,7130,7130,2
|
|
20240820,094900,87597070,7130,7130,7130,7130,4
|
|
20240820,094800,87568550,7130,7120,7130,7120,12
|
|
20240820,094700,87483090,7120,7140,7140,7120,52
|
|
20240820,094600,87112630,7140,7140,7140,7140,1
|
|
20240820,094500,87105490,7140,7140,7140,7140,0
|
|
20240820,094400,87105490,7140,7140,7140,7140,1
|
|
20240820,094300,87098350,7140,7140,7140,7140,1
|
|
20240820,094200,87091210,7140,7140,7140,7140,5
|
|
20240820,094100,87055510,7140,7140,7140,7140,0
|
|
20240820,094000,87055510,7140,7140,7140,7140,0
|
|
20240820,093900,87055510,7140,7110,7140,7110,86
|
|
20240820,093800,86443900,7100,7130,7130,7100,421
|
|
20240820,093700,83451220,7150,7150,7150,7150,0
|
|
20240820,093600,83451220,7150,7150,7150,7150,1
|
|
20240820,093500,83444070,7140,7140,7140,7140,1620
|
|
20240820,093400,71877270,7140,7140,7140,7140,776
|
|
20240820,093300,66336630,7140,7140,7140,7140,292
|
|
20240820,093200,64251750,7150,7150,7150,7150,7
|
|
20240820,093100,64201700,7140,7140,7140,7140,0
|
|
20240820,093000,64201700,7140,7140,7140,7140,0
|
|
20240820,092900,64201700,7140,7140,7140,7140,0
|
|
20240820,092800,64201700,7140,7140,7140,7140,159
|
|
20240820,092700,63066440,7140,7140,7140,7140,190
|
|
20240820,092600,61709840,7140,7140,7140,7140,0
|
|
20240820,092500,61709840,7140,7140,7140,7140,16
|
|
20240820,092400,61595600,7140,7140,7140,7140,2
|
|
20240820,092300,61581320,7140,7140,7140,7140,153
|
|
20240820,092200,60488900,7140,7140,7140,7140,151
|
|
20240820,092100,59410760,7150,7140,7150,7140,174
|
|
20240820,092000,58167660,7140,7140,7140,7140,250
|
|
20240820,091900,56382660,7140,7140,7140,7140,219
|
|
20240820,091800,54819000,7160,7140,7160,7140,463
|
|
20240820,091700,51511800,7140,7140,7140,7140,6
|
|
20240820,091600,51468960,7140,7160,7160,7140,70
|
|
20240820,091500,50968730,7160,7160,7160,7160,43
|
|
20240820,091400,50660850,7120,7130,7130,7120,454
|
|
20240820,091300,47423840,7140,7170,7170,7140,736
|
|
20240820,091200,42168770,7180,7170,7180,7170,12
|
|
20240820,091100,42082640,7130,7110,7180,7110,188
|
|
20240820,091000,40735070,7110,7130,7160,7110,4725
|
|
20240820,090900,6952170,7120,7110,7120,7110,44
|
|
20240820,090800,6639250,7090,7090,7090,7090,0
|
|
20240820,090700,6639250,7090,7090,7090,7090,147
|
|
20240820,090600,5597020,7090,7090,7090,7090,70
|
|
20240820,090500,5100720,7090,7090,7090,7090,0
|
|
20240820,090400,5100720,7090,7090,7090,7090,40
|
|
20240820,090300,4817120,7100,7090,7100,7090,475
|
|
20240820,090200,1449360,7080,7080,7080,7080,0
|
|
20240820,090100,1449360,7080,7080,7080,7080,0
|
|
20240820,090000,1449360,7080,7070,7080,7070,205
|