579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183600,302169320,7110,7110,7110,7110,788
|
|
20240822,183500,302169320,7110,7110,7110,7110,0
|
|
20240822,183400,302169320,7110,7110,7110,7110,0
|
|
20240822,183300,302169320,7110,7110,7110,7110,0
|
|
20240822,183200,302169320,7110,7110,7110,7110,0
|
|
20240822,183100,302169320,7110,7110,7110,7110,0
|
|
20240822,183000,302169320,7110,7110,7110,7110,0
|
|
20240822,182900,302169320,7110,7110,7110,7110,0
|
|
20240822,182800,302169320,7110,7110,7110,7110,0
|
|
20240822,182700,302169320,7110,7110,7110,7110,0
|
|
20240822,182600,302169320,7110,7110,7110,7110,0
|
|
20240822,182500,302169320,7110,7110,7110,7110,0
|
|
20240822,182400,302169320,7110,7110,7110,7110,0
|
|
20240822,182300,302169320,7110,7110,7110,7110,0
|
|
20240822,182200,302169320,7110,7110,7110,7110,0
|
|
20240822,182100,302169320,7110,7110,7110,7110,0
|
|
20240822,182000,302169320,7110,7110,7110,7110,0
|
|
20240822,181900,302169320,7110,7110,7110,7110,0
|
|
20240822,181800,302169320,7110,7110,7110,7110,0
|
|
20240822,181700,302169320,7110,7110,7110,7110,0
|
|
20240822,181600,302169320,7110,7110,7110,7110,0
|
|
20240822,181500,302169320,7110,7110,7110,7110,0
|
|
20240822,181400,302169320,7110,7110,7110,7110,0
|
|
20240822,181300,302169320,7110,7110,7110,7110,0
|
|
20240822,181200,302169320,7110,7110,7110,7110,0
|
|
20240822,181100,302169320,7110,7110,7110,7110,0
|
|
20240822,181000,302169320,7110,7110,7110,7110,0
|
|
20240822,180900,302169320,7110,7110,7110,7110,0
|
|
20240822,180800,302169320,7110,7110,7110,7110,0
|
|
20240822,180700,302169320,7110,7110,7110,7110,0
|
|
20240822,180600,302169320,7110,7110,7110,7110,788
|
|
20240822,180500,302169320,7110,7110,7110,7110,0
|
|
20240822,180400,302169320,7110,7110,7110,7110,0
|
|
20240822,180300,302169320,7110,7110,7110,7110,0
|
|
20240822,180200,302169320,7110,7110,7110,7110,0
|
|
20240822,180100,302169320,7110,7110,7110,7110,0
|
|
20240822,180000,302169320,7110,7110,7110,7110,0
|
|
20240822,175900,302169320,7110,7110,7110,7110,0
|
|
20240822,175800,302169320,7110,7110,7110,7110,0
|
|
20240822,175700,302169320,7110,7110,7110,7110,0
|
|
20240822,175600,302169320,7110,7110,7110,7110,0
|
|
20240822,175500,302169320,7110,7110,7110,7110,0
|
|
20240822,175400,302169320,7110,7110,7110,7110,0
|
|
20240822,175300,302169320,7110,7110,7110,7110,0
|
|
20240822,175200,302169320,7110,7110,7110,7110,0
|
|
20240822,175100,302169320,7110,7110,7110,7110,0
|
|
20240822,175000,302169320,7110,7110,7110,7110,0
|
|
20240822,174900,302169320,7110,7110,7110,7110,0
|
|
20240822,174800,302169320,7110,7110,7110,7110,0
|
|
20240822,174700,302169320,7110,7110,7110,7110,0
|
|
20240822,174600,302169320,7110,7110,7110,7110,0
|
|
20240822,174500,302169320,7110,7110,7110,7110,0
|
|
20240822,174400,302169320,7110,7110,7110,7110,0
|
|
20240822,174300,302169320,7110,7110,7110,7110,0
|
|
20240822,174200,302169320,7110,7110,7110,7110,0
|
|
20240822,174100,302169320,7110,7110,7110,7110,0
|
|
20240822,174000,302169320,7110,7110,7110,7110,0
|
|
20240822,173900,302169320,7110,7110,7110,7110,0
|
|
20240822,173800,302169320,7110,7110,7110,7110,0
|
|
20240822,173700,302169320,7110,7110,7110,7110,0
|
|
20240822,173600,302169320,7110,7110,7110,7110,788
|
|
20240822,173500,302169320,7110,7110,7110,7110,0
|
|
20240822,173400,302169320,7110,7110,7110,7110,0
|
|
20240822,173300,302169320,7110,7110,7110,7110,0
|
|
20240822,173200,302169320,7110,7110,7110,7110,0
|
|
20240822,173100,302169320,7110,7110,7110,7110,0
|
|
20240822,173000,302169320,7110,7110,7110,7110,0
|
|
20240822,172900,302169320,7110,7110,7110,7110,0
|
|
20240822,172800,302169320,7110,7110,7110,7110,0
|
|
20240822,172700,302169320,7110,7110,7110,7110,0
|
|
20240822,172600,302169320,7110,7110,7110,7110,0
|
|
20240822,172500,302169320,7110,7110,7110,7110,0
|
|
20240822,172400,302169320,7110,7110,7110,7110,0
|
|
20240822,172300,302169320,7110,7110,7110,7110,0
|
|
20240822,172200,302169320,7110,7110,7110,7110,0
|
|
20240822,172100,302169320,7110,7110,7110,7110,0
|
|
20240822,172000,302169320,7110,7110,7110,7110,0
|
|
20240822,171900,302169320,7110,7110,7110,7110,0
|
|
20240822,171800,302169320,7110,7110,7110,7110,0
|
|
20240822,171700,302169320,7110,7110,7110,7110,0
|
|
20240822,171600,302169320,7110,7110,7110,7110,0
|
|
20240822,171500,302169320,7110,7110,7110,7110,0
|
|
20240822,171400,302169320,7110,7110,7110,7110,0
|
|
20240822,171300,302169320,7110,7110,7110,7110,0
|
|
20240822,171200,302169320,7110,7110,7110,7110,0
|
|
20240822,171100,302169320,7110,7110,7110,7110,0
|
|
20240822,171000,302169320,7110,7110,7110,7110,0
|
|
20240822,170900,302169320,7110,7110,7110,7110,0
|
|
20240822,170800,302169320,7110,7110,7110,7110,0
|
|
20240822,170700,302169320,7110,7110,7110,7110,0
|
|
20240822,170600,302169320,7110,7110,7110,7110,788
|
|
20240822,170500,302169320,7110,7110,7110,7110,0
|
|
20240822,170400,302169320,7110,7110,7110,7110,0
|
|
20240822,170300,302169320,7110,7110,7110,7110,0
|
|
20240822,170200,302169320,7110,7110,7110,7110,0
|
|
20240822,170100,302169320,7110,7110,7110,7110,0
|
|
20240822,170000,302169320,7110,7110,7110,7110,0
|
|
20240822,165900,302169320,7110,7110,7110,7110,0
|
|
20240822,165800,302169320,7110,7110,7110,7110,0
|
|
20240822,165700,302169320,7110,7110,7110,7110,0
|
|
20240822,165600,302169320,7110,7110,7110,7110,0
|
|
20240822,165500,302169320,7110,7110,7110,7110,0
|
|
20240822,165400,302169320,7110,7110,7110,7110,0
|
|
20240822,165300,302169320,7110,7110,7110,7110,0
|
|
20240822,165200,302169320,7110,7110,7110,7110,0
|
|
20240822,165100,302169320,7110,7110,7110,7110,0
|
|
20240822,165000,302169320,7110,7110,7110,7110,0
|
|
20240822,164900,302169320,7110,7110,7110,7110,0
|
|
20240822,164800,302169320,7110,7110,7110,7110,0
|
|
20240822,164700,302169320,7110,7110,7110,7110,0
|
|
20240822,164600,302169320,7110,7110,7110,7110,0
|
|
20240822,164500,302169320,7110,7110,7110,7110,0
|
|
20240822,164400,302169320,7110,7110,7110,7110,0
|
|
20240822,164300,302169320,7110,7110,7110,7110,0
|
|
20240822,164200,302169320,7110,7110,7110,7110,0
|
|
20240822,164100,302169320,7110,7110,7110,7110,0
|
|
20240822,164000,302169320,7110,7110,7110,7110,0
|
|
20240822,163900,302169320,7110,7110,7110,7110,0
|
|
20240822,163800,302169320,7110,7110,7110,7110,0
|
|
20240822,163700,302169320,7110,7110,7110,7110,0
|
|
20240822,163600,302169320,7110,7110,7110,7110,788
|
|
20240822,163500,302169320,7110,7110,7110,7110,0
|
|
20240822,163400,302169320,7110,7110,7110,7110,0
|
|
20240822,163300,302169320,7110,7110,7110,7110,0
|
|
20240822,163200,302169320,7110,7110,7110,7110,0
|
|
20240822,163100,302169320,7110,7110,7110,7110,0
|
|
20240822,163000,302169320,7110,7110,7110,7110,0
|
|
20240822,162900,302169320,7110,7110,7110,7110,0
|
|
20240822,162800,302169320,7110,7110,7110,7110,0
|
|
20240822,162700,302169320,7110,7110,7110,7110,0
|
|
20240822,162600,302169320,7110,7110,7110,7110,0
|
|
20240822,162500,302169320,7110,7110,7110,7110,0
|
|
20240822,162400,302169320,7110,7110,7110,7110,0
|
|
20240822,162300,302169320,7110,7110,7110,7110,0
|
|
20240822,162200,302169320,7110,7110,7110,7110,0
|
|
20240822,162100,302169320,7110,7110,7110,7110,0
|
|
20240822,162000,302169320,7110,7110,7110,7110,0
|
|
20240822,161900,302169320,7110,7110,7110,7110,0
|
|
20240822,161800,302169320,7110,7110,7110,7110,0
|
|
20240822,161700,302169320,7110,7110,7110,7110,0
|
|
20240822,161600,302169320,7110,7110,7110,7110,0
|
|
20240822,161500,302169320,7110,7110,7110,7110,0
|
|
20240822,161400,302169320,7110,7110,7110,7110,0
|
|
20240822,161300,302169320,7110,7110,7110,7110,0
|
|
20240822,161200,302169320,7110,7110,7110,7110,0
|
|
20240822,161100,302169320,7110,7110,7110,7110,0
|
|
20240822,161000,302169320,7110,7110,7110,7110,0
|
|
20240822,160900,302169320,7110,7110,7110,7110,0
|
|
20240822,160800,302169320,7110,7110,7110,7110,0
|
|
20240822,160700,302169320,7110,7110,7110,7110,0
|
|
20240822,160600,302169320,7110,7110,7110,7110,788
|
|
20240822,160500,302169320,7110,7110,7110,7110,0
|
|
20240822,160400,302169320,7110,7110,7110,7110,0
|
|
20240822,160300,302169320,7110,7110,7110,7110,0
|
|
20240822,160200,302169320,7110,7110,7110,7110,0
|
|
20240822,160100,302169320,7110,7110,7110,7110,0
|
|
20240822,160000,302169320,7110,7110,7110,7110,0
|
|
20240822,155900,302169320,7110,7110,7110,7110,0
|
|
20240822,155800,302169320,7110,7110,7110,7110,0
|
|
20240822,155700,302169320,7110,7110,7110,7110,0
|
|
20240822,155600,302169320,7110,7110,7110,7110,0
|
|
20240822,155500,302169320,7110,7110,7110,7110,0
|
|
20240822,155400,302169320,7110,7110,7110,7110,0
|
|
20240822,155300,302169320,7110,7110,7110,7110,0
|
|
20240822,155200,302169320,7110,7110,7110,7110,0
|
|
20240822,155100,302169320,7110,7110,7110,7110,0
|
|
20240822,155000,302169320,7110,7110,7110,7110,0
|
|
20240822,154900,302169320,7110,7110,7110,7110,0
|
|
20240822,154800,302169320,7110,7110,7110,7110,0
|
|
20240822,154700,302169320,7110,7110,7110,7110,0
|
|
20240822,154600,302169320,7110,7110,7110,7110,0
|
|
20240822,154500,302169320,7110,7110,7110,7110,0
|
|
20240822,154400,302169320,7110,7110,7110,7110,0
|
|
20240822,154300,302169320,7110,7110,7110,7110,0
|
|
20240822,154200,302169320,7110,7110,7110,7110,0
|
|
20240822,154100,302169320,7110,7110,7110,7110,0
|
|
20240822,154000,302169320,7110,7110,7110,7110,0
|
|
20240822,153900,302169320,7110,7110,7110,7110,0
|
|
20240822,153800,302169320,7110,7110,7110,7110,0
|
|
20240822,153700,302169320,7110,7110,7110,7110,0
|
|
20240822,153600,302169320,7110,7110,7110,7110,788
|
|
20240822,153500,302169320,7110,7110,7110,7110,0
|
|
20240822,153400,302169320,7110,7110,7110,7110,0
|
|
20240822,153300,302169320,7110,7110,7110,7110,0
|
|
20240822,153200,302169320,7110,7110,7110,7110,0
|
|
20240822,153100,302169320,7110,7110,7110,7110,0
|
|
20240822,153000,302169320,7110,7110,7110,7110,788
|
|
20240822,152900,296566640,7130,7130,7130,7130,0
|
|
20240822,152800,296566640,7130,7130,7130,7130,0
|
|
20240822,152700,296566640,7130,7130,7130,7130,0
|
|
20240822,152600,296566640,7130,7130,7130,7130,0
|
|
20240822,152500,296566640,7130,7130,7130,7130,0
|
|
20240822,152400,296566640,7130,7130,7130,7130,0
|
|
20240822,152300,296566640,7130,7130,7130,7130,0
|
|
20240822,152200,296566640,7130,7130,7130,7130,0
|
|
20240822,152100,296566640,7130,7130,7130,7130,0
|
|
20240822,152000,296566640,7130,7130,7130,7130,0
|
|
20240822,151900,296566640,7130,7130,7130,7130,5
|
|
20240822,151800,296530990,7110,7130,7130,7110,5
|
|
20240822,151700,296495410,7110,7110,7110,7110,0
|
|
20240822,151600,296495410,7110,7110,7110,7110,0
|
|
20240822,151500,296495410,7110,7120,7120,7110,250
|
|
20240822,151400,294716800,7110,7110,7110,7110,0
|
|
20240822,151300,294716800,7110,7110,7110,7110,0
|
|
20240822,151200,294716800,7110,7110,7110,7110,0
|
|
20240822,151100,294716800,7110,7110,7110,7110,0
|
|
20240822,151000,294716800,7110,7110,7110,7110,0
|
|
20240822,150900,294716800,7110,7110,7110,7110,199
|
|
20240822,150800,293301910,7110,7120,7120,7110,108
|
|
20240822,150700,292534020,7130,7130,7130,7130,70
|
|
20240822,150600,292034920,7130,7130,7130,7130,1
|
|
20240822,150500,292027790,7110,7110,7110,7110,22
|
|
20240822,150400,291871370,7120,7120,7120,7120,0
|
|
20240822,150300,291871370,7120,7120,7120,7120,10
|
|
20240822,150200,291800170,7110,7110,7110,7110,0
|
|
20240822,150100,291800170,7110,7110,7110,7110,0
|
|
20240822,150000,291800170,7110,7120,7120,7110,150
|
|
20240822,145900,290733160,7130,7130,7130,7130,1
|
|
20240822,145800,290726030,7130,7130,7130,7130,1
|
|
20240822,145700,290718900,7130,7130,7130,7130,0
|
|
20240822,145600,290718900,7130,7130,7130,7130,0
|
|
20240822,145500,290718900,7130,7130,7130,7130,0
|
|
20240822,145400,290718900,7130,7130,7130,7130,0
|
|
20240822,145300,290718900,7130,7130,7130,7130,335
|
|
20240822,145200,288330350,7130,7130,7130,7130,0
|
|
20240822,145100,288330350,7130,7130,7130,7130,0
|
|
20240822,145000,288330350,7130,7130,7130,7130,0
|
|
20240822,144900,288330350,7130,7130,7130,7130,0
|
|
20240822,144800,288330350,7130,7130,7130,7130,0
|
|
20240822,144700,288330350,7130,7130,7130,7130,0
|
|
20240822,144600,288330350,7130,7130,7130,7130,0
|
|
20240822,144500,288330350,7130,7130,7130,7130,1
|
|
20240822,144400,288323220,7130,7130,7130,7130,0
|
|
20240822,144300,288323220,7130,7130,7130,7130,0
|
|
20240822,144200,288323220,7130,7130,7130,7130,0
|
|
20240822,144100,288323220,7130,7130,7130,7130,0
|
|
20240822,144000,288323220,7130,7110,7130,7110,44
|
|
20240822,143900,288010360,7110,7120,7120,7110,230
|
|
20240822,143800,286372910,7120,7120,7120,7120,0
|
|
20240822,143700,286372910,7120,7120,7120,7120,0
|
|
20240822,143600,286372910,7120,7120,7120,7120,0
|
|
20240822,143500,286372910,7120,7120,7120,7120,1
|
|
20240822,143400,286365790,7130,7130,7130,7130,0
|
|
20240822,143300,286365790,7130,7130,7130,7130,5
|
|
20240822,143200,286330140,7130,7130,7130,7130,0
|
|
20240822,143100,286330140,7130,7130,7130,7130,0
|
|
20240822,143000,286330140,7130,7130,7130,7130,0
|
|
20240822,142900,286330140,7130,7130,7130,7130,1
|
|
20240822,142800,286323010,7130,7130,7130,7130,1
|
|
20240822,142700,286315880,7130,7130,7130,7130,51
|
|
20240822,142600,285952250,7120,7130,7130,7120,12
|
|
20240822,142500,285866800,7120,7130,7130,7120,2
|
|
20240822,142400,285852550,7110,7110,7110,7110,0
|
|
20240822,142300,285852550,7110,7110,7110,7110,0
|
|
20240822,142200,285852550,7110,7110,7110,7110,0
|
|
20240822,142100,285852550,7110,7110,7110,7110,0
|
|
20240822,142000,285852550,7110,7110,7110,7110,0
|
|
20240822,141900,285852550,7110,7110,7110,7110,0
|
|
20240822,141800,285852550,7110,7110,7110,7110,0
|
|
20240822,141700,285852550,7110,7120,7120,7110,725
|
|
20240822,141600,280692670,7120,7120,7120,7120,0
|
|
20240822,141500,280692670,7120,7120,7120,7120,0
|
|
20240822,141400,280692670,7120,7120,7120,7120,0
|
|
20240822,141300,280692670,7120,7120,7120,7120,0
|
|
20240822,141200,280692670,7120,7120,7120,7120,0
|
|
20240822,141100,280692670,7120,7120,7120,7120,100
|
|
20240822,141000,279980670,7130,7130,7130,7130,0
|
|
20240822,140900,279980670,7130,7130,7130,7130,0
|
|
20240822,140800,279980670,7130,7130,7130,7130,0
|
|
20240822,140700,279980670,7130,7130,7130,7130,100
|
|
20240822,140600,279267670,7130,7130,7130,7130,0
|
|
20240822,140500,279267670,7130,7130,7130,7130,0
|
|
20240822,140400,279267670,7130,7130,7130,7130,0
|
|
20240822,140300,279267670,7130,7130,7130,7130,0
|
|
20240822,140200,279267670,7130,7130,7130,7130,0
|
|
20240822,140100,279267670,7130,7130,7130,7130,0
|
|
20240822,140000,279267670,7130,7130,7130,7130,2
|
|
20240822,135900,279253410,7130,7130,7130,7130,0
|
|
20240822,135800,279253410,7130,7130,7130,7130,0
|
|
20240822,135700,279253410,7130,7130,7130,7130,13
|
|
20240822,135600,279160720,7130,7130,7130,7130,0
|
|
20240822,135500,279160720,7130,7130,7130,7130,0
|
|
20240822,135400,279160720,7130,7130,7130,7130,0
|
|
20240822,135300,279160720,7130,7130,7130,7130,0
|
|
20240822,135200,279160720,7130,7130,7130,7130,1
|
|
20240822,135100,279153590,7130,7130,7130,7130,0
|
|
20240822,135000,279153590,7130,7130,7130,7130,91
|
|
20240822,134900,278504760,7130,7130,7130,7130,0
|
|
20240822,134800,278504760,7130,7130,7130,7130,0
|
|
20240822,134700,278504760,7130,7130,7130,7130,80
|
|
20240822,134600,277934360,7130,7130,7130,7130,10
|
|
20240822,134500,277863060,7130,7130,7130,7130,0
|
|
20240822,134400,277863060,7130,7130,7130,7130,0
|
|
20240822,134300,277863060,7130,7130,7130,7130,0
|
|
20240822,134200,277863060,7130,7130,7130,7130,0
|
|
20240822,134100,277863060,7130,7130,7130,7130,50
|
|
20240822,134000,277506560,7130,7130,7130,7130,0
|
|
20240822,133900,277506560,7130,7130,7130,7130,0
|
|
20240822,133800,277506560,7130,7130,7130,7130,0
|
|
20240822,133700,277506560,7130,7130,7130,7130,1
|
|
20240822,133600,277499430,7120,7120,7120,7120,61
|
|
20240822,133500,277065110,7110,7110,7110,7110,0
|
|
20240822,133400,277065110,7110,7110,7110,7110,0
|
|
20240822,133300,277065110,7110,7110,7110,7110,0
|
|
20240822,133200,277065110,7110,7110,7110,7110,0
|
|
20240822,133100,277065110,7110,7110,7110,7110,0
|
|
20240822,133000,277065110,7110,7110,7110,7110,0
|
|
20240822,132900,277065110,7110,7110,7110,7110,0
|
|
20240822,132800,277065110,7110,7110,7110,7110,47
|
|
20240822,132700,276730940,7100,7100,7100,7100,300
|
|
20240822,132600,274600940,7100,7100,7100,7100,200
|
|
20240822,132500,273180940,7110,7110,7110,7110,2
|
|
20240822,132400,273166720,7100,7100,7100,7100,0
|
|
20240822,132300,273166720,7100,7100,7100,7100,40
|
|
20240822,132200,272882720,7100,7110,7110,7100,15
|
|
20240822,132100,272776210,7110,7110,7110,7110,0
|
|
20240822,132000,272776210,7110,7110,7110,7110,15
|
|
20240822,131900,272669560,7110,7110,7110,7110,0
|
|
20240822,131800,272669560,7110,7110,7110,7110,0
|
|
20240822,131700,272669560,7110,7110,7110,7110,8
|
|
20240822,131600,272612680,7100,7100,7100,7100,0
|
|
20240822,131500,272612680,7100,7110,7110,7100,204
|
|
20240822,131400,271163850,7110,7110,7110,7110,7
|
|
20240822,131300,271114080,7110,7110,7110,7110,143
|
|
20240822,131200,270097350,7100,7100,7100,7100,0
|
|
20240822,131100,270097350,7100,7100,7100,7100,0
|
|
20240822,131000,270097350,7100,7100,7100,7100,0
|
|
20240822,130900,270097350,7100,7100,7100,7100,0
|
|
20240822,130800,270097350,7100,7100,7100,7100,0
|
|
20240822,130700,270097350,7100,7100,7100,7100,0
|
|
20240822,130600,270097350,7100,7100,7100,7100,0
|
|
20240822,130500,270097350,7100,7100,7100,7100,69
|
|
20240822,130400,269607450,7100,7090,7100,7080,301
|
|
20240822,130300,267476340,7090,7090,7090,7090,200
|
|
20240822,130200,266058340,7100,7100,7100,7100,50
|
|
20240822,130100,265703340,7100,7100,7100,7100,8
|
|
20240822,130000,265646540,7090,7090,7090,7090,0
|
|
20240822,125900,265646540,7090,7090,7090,7090,0
|
|
20240822,125800,265646540,7090,7090,7090,7090,22
|
|
20240822,125700,265490560,7090,7090,7090,7090,128
|
|
20240822,125600,264583040,7100,7100,7100,7100,75
|
|
20240822,125500,264050540,7100,7100,7100,7100,0
|
|
20240822,125400,264050540,7100,7100,7100,7100,0
|
|
20240822,125300,264050540,7100,7100,7100,7100,5
|
|
20240822,125200,264015040,7100,7100,7100,7100,0
|
|
20240822,125100,264015040,7100,7100,7100,7100,0
|
|
20240822,125000,264015040,7100,7100,7100,7100,100
|
|
20240822,124900,263305040,7100,7100,7100,7100,0
|
|
20240822,124800,263305040,7100,7100,7100,7100,0
|
|
20240822,124700,263305040,7100,7100,7100,7100,0
|
|
20240822,124600,263305040,7100,7100,7100,7100,14
|
|
20240822,124500,263205640,7080,7080,7080,7080,4
|
|
20240822,124400,263177320,7080,7080,7080,7080,125
|
|
20240822,124300,262292320,7080,7080,7080,7080,0
|
|
20240822,124200,262292320,7080,7080,7080,7080,0
|
|
20240822,124100,262292320,7080,7080,7080,7080,0
|
|
20240822,124000,262292320,7080,7080,7080,7080,0
|
|
20240822,123900,262292320,7080,7090,7090,7080,75
|
|
20240822,123800,261761120,7090,7090,7090,7090,0
|
|
20240822,123700,261761120,7090,7090,7090,7090,0
|
|
20240822,123600,261761120,7090,7090,7090,7090,0
|
|
20240822,123500,261761120,7090,7090,7090,7090,0
|
|
20240822,123400,261761120,7090,7100,7100,7090,548
|
|
20240822,123300,257875320,7100,7100,7100,7100,0
|
|
20240822,123200,257875320,7100,7100,7100,7100,34
|
|
20240822,123100,257633920,7100,7100,7100,7100,0
|
|
20240822,123000,257633920,7100,7100,7100,7100,0
|
|
20240822,122900,257633920,7100,7100,7100,7100,0
|
|
20240822,122800,257633920,7100,7100,7100,7100,0
|
|
20240822,122700,257633920,7100,7100,7100,7100,70
|
|
20240822,122600,257136920,7100,7100,7100,7100,16
|
|
20240822,122500,257023320,7090,7090,7090,7090,0
|
|
20240822,122400,257023320,7090,7100,7100,7090,78
|
|
20240822,122300,256469930,7090,7090,7090,7090,0
|
|
20240822,122200,256469930,7090,7090,7090,7090,0
|
|
20240822,122100,256469930,7090,7090,7090,7090,10
|
|
20240822,122000,256399030,7090,7090,7090,7090,0
|
|
20240822,121900,256399030,7090,7090,7090,7090,0
|
|
20240822,121800,256399030,7090,7090,7090,7090,0
|
|
20240822,121700,256399030,7090,7090,7090,7090,0
|
|
20240822,121600,256399030,7090,7100,7100,7090,100
|
|
20240822,121500,255689670,7110,7110,7110,7110,0
|
|
20240822,121400,255689670,7110,7110,7110,7110,614
|
|
20240822,121300,251324130,7110,7110,7110,7110,0
|
|
20240822,121200,251324130,7110,7120,7120,7110,6
|
|
20240822,121100,251281450,7120,7120,7120,7120,0
|
|
20240822,121000,251281450,7120,7120,7120,7120,0
|
|
20240822,120900,251281450,7120,7120,7120,7120,0
|
|
20240822,120800,251281450,7120,7120,7120,7120,0
|
|
20240822,120700,251281450,7120,7120,7120,7120,3
|
|
20240822,120600,251260090,7110,7110,7110,7110,0
|
|
20240822,120500,251260090,7110,7110,7110,7110,400
|
|
20240822,120400,248416090,7110,7110,7110,7110,1
|
|
20240822,120300,248408980,7120,7120,7120,7120,0
|
|
20240822,120200,248408980,7120,7120,7120,7120,0
|
|
20240822,120100,248408980,7120,7120,7120,7120,0
|
|
20240822,120000,248408980,7120,7120,7120,7120,210
|
|
20240822,115900,246913780,7110,7110,7110,7110,1000
|
|
20240822,115800,239803780,7120,7120,7120,7120,0
|
|
20240822,115700,239803780,7120,7120,7120,7120,0
|
|
20240822,115600,239803780,7120,7120,7120,7120,0
|
|
20240822,115500,239803780,7120,7120,7120,7120,112
|
|
20240822,115400,239006340,7120,7120,7120,7120,0
|
|
20240822,115300,239006340,7120,7120,7120,7120,0
|
|
20240822,115200,239006340,7120,7120,7120,7120,0
|
|
20240822,115100,239006340,7120,7120,7120,7120,0
|
|
20240822,115000,239006340,7120,7120,7120,7120,1
|
|
20240822,114900,238999220,7110,7110,7110,7110,0
|
|
20240822,114800,238999220,7110,7120,7120,7110,1654
|
|
20240822,114700,227236000,7120,7120,7120,7120,0
|
|
20240822,114600,227236000,7120,7120,7120,7120,25
|
|
20240822,114500,227058000,7120,7120,7120,7120,202
|
|
20240822,114400,225619760,7140,7140,7140,7140,0
|
|
20240822,114300,225619760,7140,7140,7140,7140,0
|
|
20240822,114200,225619760,7140,7140,7140,7140,0
|
|
20240822,114100,225619760,7140,7140,7140,7140,0
|
|
20240822,114000,225619760,7140,7140,7140,7140,0
|
|
20240822,113900,225619760,7140,7140,7140,7140,0
|
|
20240822,113800,225619760,7140,7140,7140,7140,0
|
|
20240822,113700,225619760,7140,7140,7140,7140,5
|
|
20240822,113600,225584060,7110,7110,7110,7110,0
|
|
20240822,113500,225584060,7110,7120,7120,7110,124
|
|
20240822,113400,224702370,7120,7120,7120,7120,200
|
|
20240822,113300,223278370,7140,7140,7140,7140,0
|
|
20240822,113200,223278370,7140,7140,7140,7140,0
|
|
20240822,113100,223278370,7140,7140,7140,7140,1
|
|
20240822,113000,223271230,7110,7110,7110,7110,0
|
|
20240822,112900,223271230,7110,7110,7110,7110,0
|
|
20240822,112800,223271230,7110,7110,7110,7110,0
|
|
20240822,112700,223271230,7110,7110,7110,7110,0
|
|
20240822,112600,223271230,7110,7110,7110,7110,0
|
|
20240822,112500,223271230,7110,7110,7110,7110,64
|
|
20240822,112400,222816190,7120,7120,7120,7120,0
|
|
20240822,112300,222816190,7120,7120,7120,7120,0
|
|
20240822,112200,222816190,7120,7120,7120,7120,0
|
|
20240822,112100,222816190,7120,7120,7120,7120,0
|
|
20240822,112000,222816190,7120,7120,7120,7120,334
|
|
20240822,111900,220438110,7150,7150,7150,7150,1
|
|
20240822,111800,220430960,7130,7130,7130,7130,15
|
|
20240822,111700,220324010,7150,7150,7150,7150,0
|
|
20240822,111600,220324010,7150,7150,7150,7150,0
|
|
20240822,111500,220324010,7150,7150,7150,7150,51
|
|
20240822,111400,219959360,7150,7150,7150,7150,0
|
|
20240822,111300,219959360,7150,7140,7150,7070,4362
|
|
20240822,111200,188981200,7150,7160,7160,7150,20
|
|
20240822,111100,188838190,7160,7160,7160,7160,0
|
|
20240822,111000,188838190,7160,7160,7160,7160,0
|
|
20240822,110900,188838190,7160,7160,7160,7160,418
|
|
20240822,110800,185845310,7160,7160,7160,7160,87
|
|
20240822,110700,185222390,7160,7150,7160,7150,19
|
|
20240822,110600,185086510,7150,7150,7150,7150,27
|
|
20240822,110500,184893460,7150,7150,7150,7150,1
|
|
20240822,110400,184886310,7150,7150,7150,7150,0
|
|
20240822,110300,184886310,7150,7150,7150,7150,0
|
|
20240822,110200,184886310,7150,7150,7150,7150,0
|
|
20240822,110100,184886310,7150,7150,7150,7150,0
|
|
20240822,110000,184886310,7150,7150,7150,7150,0
|
|
20240822,105900,184886310,7150,7150,7150,7150,0
|
|
20240822,105800,184886310,7150,7150,7150,7150,0
|
|
20240822,105700,184886310,7150,7140,7150,7140,2
|
|
20240822,105600,184872020,7140,7140,7140,7140,0
|
|
20240822,105500,184872020,7140,7120,7140,7120,3
|
|
20240822,105400,184850640,7120,7120,7120,7120,0
|
|
20240822,105300,184850640,7120,7120,7120,7120,0
|
|
20240822,105200,184850640,7120,7120,7120,7120,100
|
|
20240822,105100,184138640,7120,7120,7120,7120,0
|
|
20240822,105000,184138640,7120,7130,7130,7120,1245
|
|
20240822,104900,175273150,7130,7130,7130,7130,0
|
|
20240822,104800,175273150,7130,7130,7130,7130,0
|
|
20240822,104700,175273150,7130,7130,7130,7130,0
|
|
20240822,104600,175273150,7130,7130,7130,7130,0
|
|
20240822,104500,175273150,7130,7130,7130,7130,0
|
|
20240822,104400,175273150,7130,7130,7130,7130,0
|
|
20240822,104300,175273150,7130,7130,7130,7130,358
|
|
20240822,104200,172720610,7130,7130,7130,7130,2
|
|
20240822,104100,172706350,7130,7130,7130,7130,0
|
|
20240822,104000,172706350,7130,7130,7130,7130,0
|
|
20240822,103900,172706350,7130,7140,7140,7130,520
|
|
20240822,103800,168997210,7140,7140,7140,7140,0
|
|
20240822,103700,168997210,7140,7140,7140,7140,0
|
|
20240822,103600,168997210,7140,7140,7140,7140,0
|
|
20240822,103500,168997210,7140,7140,7140,7140,0
|
|
20240822,103400,168997210,7140,7140,7140,7140,9
|
|
20240822,103300,168932950,7150,7150,7150,7150,1
|
|
20240822,103200,168925800,7160,7160,7160,7160,0
|
|
20240822,103100,168925800,7160,7160,7160,7160,2
|
|
20240822,103000,168911480,7140,7140,7140,7140,2
|
|
20240822,102900,168897200,7140,7140,7140,7140,0
|
|
20240822,102800,168897200,7140,7140,7140,7140,0
|
|
20240822,102700,168897200,7140,7140,7140,7140,0
|
|
20240822,102600,168897200,7140,7140,7140,7140,75
|
|
20240822,102500,168361700,7130,7130,7130,7130,0
|
|
20240822,102400,168361700,7130,7130,7130,7130,600
|
|
20240822,102300,164083700,7130,7130,7130,7130,0
|
|
20240822,102200,164083700,7130,7130,7130,7130,12
|
|
20240822,102100,163998140,7140,7140,7140,7140,105
|
|
20240822,102000,163248440,7140,7140,7140,7140,1
|
|
20240822,101900,163241300,7140,7140,7140,7140,0
|
|
20240822,101800,163241300,7140,7140,7140,7140,0
|
|
20240822,101700,163241300,7140,7140,7140,7140,3
|
|
20240822,101600,163219880,7140,7140,7140,7140,224
|
|
20240822,101500,161620520,7120,7120,7120,7120,0
|
|
20240822,101400,161620520,7120,7120,7120,7120,86
|
|
20240822,101300,161008200,7120,7120,7120,7120,0
|
|
20240822,101200,161008200,7120,7120,7120,7120,25
|
|
20240822,101100,160830200,7120,7130,7130,7120,1634
|
|
20240822,101000,149189880,7140,7140,7140,7140,0
|
|
20240822,100900,149189880,7140,7140,7140,7140,0
|
|
20240822,100800,149189880,7140,7140,7140,7140,0
|
|
20240822,100700,149189880,7140,7140,7140,7140,501
|
|
20240822,100600,145612740,7130,7130,7130,7130,300
|
|
20240822,100500,143473740,7130,7130,7130,7130,1029
|
|
20240822,100400,136136970,7140,7140,7140,7140,1
|
|
20240822,100300,136129830,7140,7140,7140,7140,119
|
|
20240822,100200,135280170,7140,7150,7150,7140,134
|
|
20240822,100100,134322940,7150,7150,7150,7150,7
|
|
20240822,100000,134272890,7150,7150,7150,7150,58
|
|
20240822,095900,133858190,7170,7170,7170,7170,20
|
|
20240822,095800,133714790,7170,7170,7170,7170,1
|
|
20240822,095700,133707620,7170,7170,7170,7170,1
|
|
20240822,095600,133700450,7120,7150,7150,7120,1006
|
|
20240822,095500,126525860,7160,7160,7160,7160,0
|
|
20240822,095400,126525860,7160,7160,7160,7160,0
|
|
20240822,095300,126525860,7160,7160,7160,7160,6
|
|
20240822,095200,126482900,7160,7160,7160,7160,47
|
|
20240822,095100,126146380,7150,7150,7150,7150,0
|
|
20240822,095000,126146380,7150,7150,7150,7150,28
|
|
20240822,094900,125946180,7150,7150,7150,7150,6
|
|
20240822,094800,125903280,7150,7150,7150,7130,1008
|
|
20240822,094700,118711120,7150,7150,7150,7150,291
|
|
20240822,094600,116630470,7150,7150,7150,7150,0
|
|
20240822,094500,116630470,7150,7150,7150,7150,97
|
|
20240822,094400,115936920,7160,7160,7160,7160,0
|
|
20240822,094300,115936920,7160,7150,7160,7150,200
|
|
20240822,094200,114506200,7160,7170,7170,7160,388
|
|
20240822,094100,111725120,7160,7170,7170,7160,204
|
|
20240822,094000,110263460,7170,7180,7180,7170,103
|
|
20240822,093900,109524930,7180,7180,7180,7180,297
|
|
20240822,093800,107392470,7180,7180,7180,7180,1
|
|
20240822,093700,107385290,7180,7180,7180,7180,1
|
|
20240822,093600,107378110,7180,7150,7180,7150,891
|
|
20240822,093500,101007430,7150,7160,7160,7150,943
|
|
20240822,093400,94259990,7160,7160,7160,7160,1000
|
|
20240822,093300,87099990,7160,7180,7180,7160,2288
|
|
20240822,093200,70690620,7180,7180,7180,7180,500
|
|
20240822,093100,67100620,7190,7190,7190,7190,100
|
|
20240822,093000,66381620,7180,7190,7190,7180,1083
|
|
20240822,092900,58594870,7190,7190,7190,7190,0
|
|
20240822,092800,58594870,7190,7190,7190,7190,320
|
|
20240822,092700,56294070,7190,7200,7200,7190,1038
|
|
20240822,092600,48820840,7200,7220,7220,7200,501
|
|
20240822,092500,45213620,7200,7210,7210,7200,931
|
|
20240822,092400,38509500,7220,7220,7220,7220,60
|
|
20240822,092300,38076300,7210,7210,7210,7210,301
|
|
20240822,092200,35906090,7220,7220,7220,7220,304
|
|
20240822,092100,33711210,7220,7220,7220,7220,1
|
|
20240822,092000,33703990,7210,7220,7220,7210,530
|
|
20240822,091900,29878980,7220,7220,7220,7220,30
|
|
20240822,091800,29662380,7220,7220,7220,7220,0
|
|
20240822,091700,29662380,7220,7220,7220,7220,437
|
|
20240822,091600,26507240,7220,7220,7220,7220,304
|
|
20240822,091500,24312360,7230,7230,7230,7230,50
|
|
20240822,091400,23950860,7230,7230,7230,7230,284
|
|
20240822,091300,21897540,7210,7240,7240,7210,807
|
|
20240822,091200,16064070,7230,7230,7230,7230,88
|
|
20240822,091100,15427830,7220,7220,7220,7220,20
|
|
20240822,091000,15283430,7220,7210,7220,7210,90
|
|
20240822,090900,14634430,7210,7220,7220,7210,117
|
|
20240822,090800,13790850,7210,7210,7210,7210,0
|
|
20240822,090700,13790850,7210,7210,7210,7210,6
|
|
20240822,090600,13747590,7200,7210,7210,7200,10
|
|
20240822,090500,13675580,7200,7200,7200,7200,53
|
|
20240822,090400,13293980,7240,7240,7240,7200,53
|
|
20240822,090300,12912260,7190,7190,7190,7190,400
|
|
20240822,090200,10036260,7240,7240,7240,7240,0
|
|
20240822,090100,10036260,7240,7220,7240,7200,707
|
|
20240822,090000,4945700,7220,7220,7220,7220,685
|