579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183600,189526910,7130,7130,7130,7130,280
|
|
20240823,183500,189526910,7130,7130,7130,7130,0
|
|
20240823,183400,189526910,7130,7130,7130,7130,0
|
|
20240823,183300,189526910,7130,7130,7130,7130,0
|
|
20240823,183200,189526910,7130,7130,7130,7130,0
|
|
20240823,183100,189526910,7130,7130,7130,7130,0
|
|
20240823,183000,189526910,7130,7130,7130,7130,0
|
|
20240823,182900,189526910,7130,7130,7130,7130,0
|
|
20240823,182800,189526910,7130,7130,7130,7130,0
|
|
20240823,182700,189526910,7130,7130,7130,7130,0
|
|
20240823,182600,189526910,7130,7130,7130,7130,0
|
|
20240823,182500,189526910,7130,7130,7130,7130,0
|
|
20240823,182400,189526910,7130,7130,7130,7130,0
|
|
20240823,182300,189526910,7130,7130,7130,7130,0
|
|
20240823,182200,189526910,7130,7130,7130,7130,0
|
|
20240823,182100,189526910,7130,7130,7130,7130,0
|
|
20240823,182000,189526910,7130,7130,7130,7130,0
|
|
20240823,181900,189526910,7130,7130,7130,7130,0
|
|
20240823,181800,189526910,7130,7130,7130,7130,0
|
|
20240823,181700,189526910,7130,7130,7130,7130,0
|
|
20240823,181600,189526910,7130,7130,7130,7130,0
|
|
20240823,181500,189526910,7130,7130,7130,7130,0
|
|
20240823,181400,189526910,7130,7130,7130,7130,0
|
|
20240823,181300,189526910,7130,7130,7130,7130,0
|
|
20240823,181200,189526910,7130,7130,7130,7130,0
|
|
20240823,181100,189526910,7130,7130,7130,7130,0
|
|
20240823,181000,189526910,7130,7130,7130,7130,0
|
|
20240823,180900,189526910,7130,7130,7130,7130,0
|
|
20240823,180800,189526910,7130,7130,7130,7130,0
|
|
20240823,180700,189526910,7130,7130,7130,7130,0
|
|
20240823,180600,189526910,7130,7130,7130,7130,280
|
|
20240823,180500,189526910,7130,7130,7130,7130,0
|
|
20240823,180400,189526910,7130,7130,7130,7130,0
|
|
20240823,180300,189526910,7130,7130,7130,7130,0
|
|
20240823,180200,189526910,7130,7130,7130,7130,0
|
|
20240823,180100,189526910,7130,7130,7130,7130,0
|
|
20240823,180000,189526910,7130,7130,7130,7130,0
|
|
20240823,175900,189526910,7130,7130,7130,7130,0
|
|
20240823,175800,189526910,7130,7130,7130,7130,0
|
|
20240823,175700,189526910,7130,7130,7130,7130,0
|
|
20240823,175600,189526910,7130,7130,7130,7130,0
|
|
20240823,175500,189526910,7130,7130,7130,7130,0
|
|
20240823,175400,189526910,7130,7130,7130,7130,0
|
|
20240823,175300,189526910,7130,7130,7130,7130,0
|
|
20240823,175200,189526910,7130,7130,7130,7130,0
|
|
20240823,175100,189526910,7130,7130,7130,7130,0
|
|
20240823,175000,189526910,7130,7130,7130,7130,0
|
|
20240823,174900,189526910,7130,7130,7130,7130,0
|
|
20240823,174800,189526910,7130,7130,7130,7130,0
|
|
20240823,174700,189526910,7130,7130,7130,7130,0
|
|
20240823,174600,189526910,7130,7130,7130,7130,0
|
|
20240823,174500,189526910,7130,7130,7130,7130,0
|
|
20240823,174400,189526910,7130,7130,7130,7130,0
|
|
20240823,174300,189526910,7130,7130,7130,7130,0
|
|
20240823,174200,189526910,7130,7130,7130,7130,0
|
|
20240823,174100,189526910,7130,7130,7130,7130,0
|
|
20240823,174000,189526910,7130,7130,7130,7130,0
|
|
20240823,173900,189526910,7130,7130,7130,7130,0
|
|
20240823,173800,189526910,7130,7130,7130,7130,0
|
|
20240823,173700,189526910,7130,7130,7130,7130,0
|
|
20240823,173600,189526910,7130,7130,7130,7130,280
|
|
20240823,173500,189526910,7130,7130,7130,7130,0
|
|
20240823,173400,189526910,7130,7130,7130,7130,0
|
|
20240823,173300,189526910,7130,7130,7130,7130,0
|
|
20240823,173200,189526910,7130,7130,7130,7130,0
|
|
20240823,173100,189526910,7130,7130,7130,7130,0
|
|
20240823,173000,189526910,7130,7130,7130,7130,0
|
|
20240823,172900,189526910,7130,7130,7130,7130,0
|
|
20240823,172800,189526910,7130,7130,7130,7130,0
|
|
20240823,172700,189526910,7130,7130,7130,7130,0
|
|
20240823,172600,189526910,7130,7130,7130,7130,0
|
|
20240823,172500,189526910,7130,7130,7130,7130,0
|
|
20240823,172400,189526910,7130,7130,7130,7130,0
|
|
20240823,172300,189526910,7130,7130,7130,7130,0
|
|
20240823,172200,189526910,7130,7130,7130,7130,0
|
|
20240823,172100,189526910,7130,7130,7130,7130,0
|
|
20240823,172000,189526910,7130,7130,7130,7130,0
|
|
20240823,171900,189526910,7130,7130,7130,7130,0
|
|
20240823,171800,189526910,7130,7130,7130,7130,0
|
|
20240823,171700,189526910,7130,7130,7130,7130,0
|
|
20240823,171600,189526910,7130,7130,7130,7130,0
|
|
20240823,171500,189526910,7130,7130,7130,7130,0
|
|
20240823,171400,189526910,7130,7130,7130,7130,0
|
|
20240823,171300,189526910,7130,7130,7130,7130,0
|
|
20240823,171200,189526910,7130,7130,7130,7130,0
|
|
20240823,171100,189526910,7130,7130,7130,7130,0
|
|
20240823,171000,189526910,7130,7130,7130,7130,0
|
|
20240823,170900,189526910,7130,7130,7130,7130,0
|
|
20240823,170800,189526910,7130,7130,7130,7130,0
|
|
20240823,170700,189526910,7130,7130,7130,7130,0
|
|
20240823,170600,189526910,7130,7130,7130,7130,280
|
|
20240823,170500,189526910,7130,7130,7130,7130,0
|
|
20240823,170400,189526910,7130,7130,7130,7130,0
|
|
20240823,170300,189526910,7130,7130,7130,7130,0
|
|
20240823,170200,189526910,7130,7130,7130,7130,0
|
|
20240823,170100,189526910,7130,7130,7130,7130,0
|
|
20240823,170000,189526910,7130,7130,7130,7130,0
|
|
20240823,165900,189526910,7130,7130,7130,7130,0
|
|
20240823,165800,189526910,7130,7130,7130,7130,0
|
|
20240823,165700,189526910,7130,7130,7130,7130,0
|
|
20240823,165600,189526910,7130,7130,7130,7130,0
|
|
20240823,165500,189526910,7130,7130,7130,7130,0
|
|
20240823,165400,189526910,7130,7130,7130,7130,0
|
|
20240823,165300,189526910,7130,7130,7130,7130,0
|
|
20240823,165200,189526910,7130,7130,7130,7130,0
|
|
20240823,165100,189526910,7130,7130,7130,7130,0
|
|
20240823,165000,189526910,7130,7130,7130,7130,0
|
|
20240823,164900,189526910,7130,7130,7130,7130,0
|
|
20240823,164800,189526910,7130,7130,7130,7130,0
|
|
20240823,164700,189526910,7130,7130,7130,7130,0
|
|
20240823,164600,189526910,7130,7130,7130,7130,0
|
|
20240823,164500,189526910,7130,7130,7130,7130,0
|
|
20240823,164400,189526910,7130,7130,7130,7130,0
|
|
20240823,164300,189526910,7130,7130,7130,7130,0
|
|
20240823,164200,189526910,7130,7130,7130,7130,0
|
|
20240823,164100,189526910,7130,7130,7130,7130,0
|
|
20240823,164000,189526910,7130,7130,7130,7130,0
|
|
20240823,163900,189526910,7130,7130,7130,7130,0
|
|
20240823,163800,189526910,7130,7130,7130,7130,0
|
|
20240823,163700,189526910,7130,7130,7130,7130,0
|
|
20240823,163600,189526910,7130,7130,7130,7130,280
|
|
20240823,163500,189526910,7130,7130,7130,7130,0
|
|
20240823,163400,189526910,7130,7130,7130,7130,0
|
|
20240823,163300,189526910,7130,7130,7130,7130,0
|
|
20240823,163200,189526910,7130,7130,7130,7130,0
|
|
20240823,163100,189526910,7130,7130,7130,7130,0
|
|
20240823,163000,189526910,7130,7130,7130,7130,0
|
|
20240823,162900,189526910,7130,7130,7130,7130,0
|
|
20240823,162800,189526910,7130,7130,7130,7130,0
|
|
20240823,162700,189526910,7130,7130,7130,7130,0
|
|
20240823,162600,189526910,7130,7130,7130,7130,0
|
|
20240823,162500,189526910,7130,7130,7130,7130,0
|
|
20240823,162400,189526910,7130,7130,7130,7130,0
|
|
20240823,162300,189526910,7130,7130,7130,7130,0
|
|
20240823,162200,189526910,7130,7130,7130,7130,0
|
|
20240823,162100,189526910,7130,7130,7130,7130,0
|
|
20240823,162000,189526910,7130,7130,7130,7130,0
|
|
20240823,161900,189526910,7130,7130,7130,7130,0
|
|
20240823,161800,189526910,7130,7130,7130,7130,0
|
|
20240823,161700,189526910,7130,7130,7130,7130,0
|
|
20240823,161600,189526910,7130,7130,7130,7130,0
|
|
20240823,161500,189526910,7130,7130,7130,7130,0
|
|
20240823,161400,189526910,7130,7130,7130,7130,0
|
|
20240823,161300,189526910,7130,7130,7130,7130,0
|
|
20240823,161200,189526910,7130,7130,7130,7130,0
|
|
20240823,161100,189526910,7130,7130,7130,7130,0
|
|
20240823,161000,189526910,7130,7130,7130,7130,0
|
|
20240823,160900,189526910,7130,7130,7130,7130,0
|
|
20240823,160800,189526910,7130,7130,7130,7130,0
|
|
20240823,160700,189526910,7130,7130,7130,7130,0
|
|
20240823,160600,189526910,7130,7130,7130,7130,280
|
|
20240823,160500,189526910,7130,7130,7130,7130,0
|
|
20240823,160400,189526910,7130,7130,7130,7130,0
|
|
20240823,160300,189526910,7130,7130,7130,7130,0
|
|
20240823,160200,189526910,7130,7130,7130,7130,0
|
|
20240823,160100,189526910,7130,7130,7130,7130,0
|
|
20240823,160000,189526910,7130,7130,7130,7130,0
|
|
20240823,155900,189526910,7130,7130,7130,7130,0
|
|
20240823,155800,189526910,7130,7130,7130,7130,0
|
|
20240823,155700,189526910,7130,7130,7130,7130,0
|
|
20240823,155600,189526910,7130,7130,7130,7130,0
|
|
20240823,155500,189526910,7130,7130,7130,7130,0
|
|
20240823,155400,189526910,7130,7130,7130,7130,0
|
|
20240823,155300,189526910,7130,7130,7130,7130,0
|
|
20240823,155200,189526910,7130,7130,7130,7130,0
|
|
20240823,155100,189526910,7130,7130,7130,7130,0
|
|
20240823,155000,189526910,7130,7130,7130,7130,0
|
|
20240823,154900,189526910,7130,7130,7130,7130,0
|
|
20240823,154800,189526910,7130,7130,7130,7130,0
|
|
20240823,154700,189526910,7130,7130,7130,7130,0
|
|
20240823,154600,189526910,7130,7130,7130,7130,0
|
|
20240823,154500,189526910,7130,7130,7130,7130,0
|
|
20240823,154400,189526910,7130,7130,7130,7130,0
|
|
20240823,154300,189526910,7130,7130,7130,7130,0
|
|
20240823,154200,189526910,7130,7130,7130,7130,0
|
|
20240823,154100,189526910,7130,7130,7130,7130,0
|
|
20240823,154000,189526910,7130,7130,7130,7130,0
|
|
20240823,153900,189526910,7130,7130,7130,7130,0
|
|
20240823,153800,189526910,7130,7130,7130,7130,0
|
|
20240823,153700,189526910,7130,7130,7130,7130,0
|
|
20240823,153600,189526910,7130,7130,7130,7130,280
|
|
20240823,153500,189526910,7130,7130,7130,7130,0
|
|
20240823,153400,189526910,7130,7130,7130,7130,0
|
|
20240823,153300,189526910,7130,7130,7130,7130,0
|
|
20240823,153200,189526910,7130,7130,7130,7130,0
|
|
20240823,153100,189526910,7130,7130,7130,7130,0
|
|
20240823,153000,189526910,7130,7130,7130,7130,280
|
|
20240823,152900,187530510,7120,7120,7120,7120,0
|
|
20240823,152800,187530510,7120,7120,7120,7120,0
|
|
20240823,152700,187530510,7120,7120,7120,7120,0
|
|
20240823,152600,187530510,7120,7120,7120,7120,0
|
|
20240823,152500,187530510,7120,7120,7120,7120,0
|
|
20240823,152400,187530510,7120,7120,7120,7120,0
|
|
20240823,152300,187530510,7120,7120,7120,7120,0
|
|
20240823,152200,187530510,7120,7120,7120,7120,0
|
|
20240823,152100,187530510,7120,7120,7120,7120,0
|
|
20240823,152000,187530510,7120,7120,7120,7120,0
|
|
20240823,151900,187530510,7120,7120,7120,7120,6
|
|
20240823,151800,187487790,7100,7100,7100,7100,0
|
|
20240823,151700,187487790,7100,7100,7100,7100,0
|
|
20240823,151600,187487790,7100,7100,7100,7100,0
|
|
20240823,151500,187487790,7100,7100,7100,7100,0
|
|
20240823,151400,187487790,7100,7100,7100,7100,0
|
|
20240823,151300,187487790,7100,7100,7100,7100,0
|
|
20240823,151200,187487790,7100,7100,7100,7100,0
|
|
20240823,151100,187487790,7100,7100,7100,7100,0
|
|
20240823,151000,187487790,7100,7100,7100,7100,1
|
|
20240823,150900,187480690,7110,7110,7110,7110,0
|
|
20240823,150800,187480690,7110,7110,7110,7110,0
|
|
20240823,150700,187480690,7110,7110,7110,7110,0
|
|
20240823,150600,187480690,7110,7110,7110,7110,90
|
|
20240823,150500,186840790,7120,7120,7120,7120,3
|
|
20240823,150400,186819430,7130,7120,7130,7120,7
|
|
20240823,150300,186769570,7110,7110,7110,7110,2548
|
|
20240823,150200,168653290,7110,7110,7110,7110,1
|
|
20240823,150100,168646180,7110,7110,7110,7110,0
|
|
20240823,150000,168646180,7110,7110,7110,7110,0
|
|
20240823,145900,168646180,7110,7110,7110,7110,1
|
|
20240823,145800,168639070,7110,7110,7110,7110,1
|
|
20240823,145700,168631960,7100,7100,7100,7100,0
|
|
20240823,145600,168631960,7100,7100,7100,7100,156
|
|
20240823,145500,167524360,7110,7110,7110,7110,0
|
|
20240823,145400,167524360,7110,7110,7110,7110,103
|
|
20240823,145300,166792030,7110,7110,7110,7110,2
|
|
20240823,145200,166777810,7110,7110,7110,7110,0
|
|
20240823,145100,166777810,7110,7110,7110,7110,0
|
|
20240823,145000,166777810,7110,7110,7110,7110,3
|
|
20240823,144900,166756480,7110,7110,7110,7110,0
|
|
20240823,144800,166756480,7110,7110,7110,7110,81
|
|
20240823,144700,166180570,7110,7110,7110,7110,264
|
|
20240823,144600,164303530,7110,7110,7110,7110,0
|
|
20240823,144500,164303530,7110,7110,7110,7110,0
|
|
20240823,144400,164303530,7110,7110,7110,7110,0
|
|
20240823,144300,164303530,7110,7110,7110,7110,0
|
|
20240823,144200,164303530,7110,7110,7110,7110,0
|
|
20240823,144100,164303530,7110,7110,7110,7110,0
|
|
20240823,144000,164303530,7110,7110,7110,7110,0
|
|
20240823,143900,164303530,7110,7110,7110,7110,0
|
|
20240823,143800,164303530,7110,7110,7110,7110,0
|
|
20240823,143700,164303530,7110,7110,7110,7110,0
|
|
20240823,143600,164303530,7110,7110,7110,7110,0
|
|
20240823,143500,164303530,7110,7110,7110,7110,0
|
|
20240823,143400,164303530,7110,7110,7110,7110,1
|
|
20240823,143300,164296420,7110,7110,7110,7110,0
|
|
20240823,143200,164296420,7110,7110,7110,7110,0
|
|
20240823,143100,164296420,7110,7110,7110,7110,0
|
|
20240823,143000,164296420,7110,7110,7110,7110,138
|
|
20240823,142900,163315240,7090,7090,7090,7090,0
|
|
20240823,142800,163315240,7090,7090,7090,7090,0
|
|
20240823,142700,163315240,7090,7090,7090,7090,0
|
|
20240823,142600,163315240,7090,7100,7100,7090,217
|
|
20240823,142500,161776640,7100,7100,7100,7100,561
|
|
20240823,142400,157793540,7110,7110,7110,7110,10
|
|
20240823,142300,157722440,7110,7110,7110,7110,0
|
|
20240823,142200,157722440,7110,7110,7110,7110,190
|
|
20240823,142100,156371540,7110,7110,7110,7110,0
|
|
20240823,142000,156371540,7110,7110,7110,7110,117
|
|
20240823,141900,155539670,7110,7110,7110,7110,0
|
|
20240823,141800,155539670,7110,7110,7110,7110,110
|
|
20240823,141700,154757570,7110,7110,7110,7110,0
|
|
20240823,141600,154757570,7110,7110,7110,7110,0
|
|
20240823,141500,154757570,7110,7110,7110,7110,5
|
|
20240823,141400,154722020,7130,7130,7130,7130,0
|
|
20240823,141300,154722020,7130,7130,7130,7130,30
|
|
20240823,141200,154508120,7130,7130,7130,7130,0
|
|
20240823,141100,154508120,7130,7130,7130,7130,0
|
|
20240823,141000,154508120,7130,7130,7130,7130,0
|
|
20240823,140900,154508120,7130,7130,7130,7130,0
|
|
20240823,140800,154508120,7130,7130,7130,7130,20
|
|
20240823,140700,154365520,7120,7120,7120,7120,0
|
|
20240823,140600,154365520,7120,7130,7130,7120,2
|
|
20240823,140500,154351270,7130,7130,7130,7130,0
|
|
20240823,140400,154351270,7130,7130,7130,7130,0
|
|
20240823,140300,154351270,7130,7130,7130,7130,10
|
|
20240823,140200,154279970,7130,7130,7130,7130,0
|
|
20240823,140100,154279970,7130,7130,7130,7130,0
|
|
20240823,140000,154279970,7130,7130,7130,7130,0
|
|
20240823,135900,154279970,7130,7130,7130,7130,5
|
|
20240823,135800,154244320,7120,7120,7120,7120,142
|
|
20240823,135700,153233280,7120,7120,7120,7120,0
|
|
20240823,135600,153233280,7120,7120,7120,7120,0
|
|
20240823,135500,153233280,7120,7120,7120,7120,0
|
|
20240823,135400,153233280,7120,7120,7120,7120,0
|
|
20240823,135300,153233280,7120,7120,7120,7120,0
|
|
20240823,135200,153233280,7120,7120,7120,7120,11
|
|
20240823,135100,153154960,7120,7120,7120,7120,0
|
|
20240823,135000,153154960,7120,7120,7120,7120,0
|
|
20240823,134900,153154960,7120,7120,7120,7120,0
|
|
20240823,134800,153154960,7120,7120,7120,7120,0
|
|
20240823,134700,153154960,7120,7120,7120,7120,3
|
|
20240823,134600,153133600,7120,7120,7120,7120,0
|
|
20240823,134500,153133600,7120,7120,7120,7120,0
|
|
20240823,134400,153133600,7120,7120,7120,7120,0
|
|
20240823,134300,153133600,7120,7120,7120,7120,0
|
|
20240823,134200,153133600,7120,7120,7120,7120,0
|
|
20240823,134100,153133600,7120,7120,7120,7120,0
|
|
20240823,134000,153133600,7120,7120,7120,7120,710
|
|
20240823,133900,148078400,7120,7120,7120,7120,62
|
|
20240823,133800,147636960,7120,7120,7120,7120,0
|
|
20240823,133700,147636960,7120,7120,7120,7120,0
|
|
20240823,133600,147636960,7120,7120,7120,7120,0
|
|
20240823,133500,147636960,7120,7120,7120,7120,0
|
|
20240823,133400,147636960,7120,7120,7120,7120,0
|
|
20240823,133300,147636960,7120,7120,7120,7120,0
|
|
20240823,133200,147636960,7120,7120,7120,7120,0
|
|
20240823,133100,147636960,7120,7120,7120,7120,0
|
|
20240823,133000,147636960,7120,7120,7120,7120,0
|
|
20240823,132900,147636960,7120,7120,7120,7120,0
|
|
20240823,132800,147636960,7120,7120,7120,7120,0
|
|
20240823,132700,147636960,7120,7120,7120,7120,500
|
|
20240823,132600,144076960,7120,7120,7120,7120,0
|
|
20240823,132500,144076960,7120,7120,7120,7120,0
|
|
20240823,132400,144076960,7120,7120,7120,7120,0
|
|
20240823,132300,144076960,7120,7120,7120,7120,0
|
|
20240823,132200,144076960,7120,7120,7120,7120,1
|
|
20240823,132100,144069840,7110,7110,7110,7110,0
|
|
20240823,132000,144069840,7110,7110,7110,7110,0
|
|
20240823,131900,144069840,7110,7110,7110,7110,0
|
|
20240823,131800,144069840,7110,7110,7110,7110,42
|
|
20240823,131700,143771220,7100,7100,7100,7100,0
|
|
20240823,131600,143771220,7100,7100,7100,7100,0
|
|
20240823,131500,143771220,7100,7100,7100,7100,66
|
|
20240823,131400,143302620,7120,7120,7120,7120,0
|
|
20240823,131300,143302620,7120,7120,7120,7120,0
|
|
20240823,131200,143302620,7120,7120,7120,7120,14
|
|
20240823,131100,143202940,7120,7120,7120,7120,5
|
|
20240823,131000,143167340,7120,7120,7120,7120,0
|
|
20240823,130900,143167340,7120,7120,7120,7120,0
|
|
20240823,130800,143167340,7120,7110,7120,7110,13
|
|
20240823,130700,143074810,7110,7110,7110,7110,0
|
|
20240823,130600,143074810,7110,7110,7110,7110,0
|
|
20240823,130500,143074810,7110,7110,7110,7110,0
|
|
20240823,130400,143074810,7110,7110,7110,7110,0
|
|
20240823,130300,143074810,7110,7110,7110,7110,74
|
|
20240823,130200,142548670,7110,7110,7110,7110,42
|
|
20240823,130100,142250050,7110,7110,7110,7110,0
|
|
20240823,130000,142250050,7110,7110,7110,7110,0
|
|
20240823,125900,142250050,7110,7110,7110,7110,0
|
|
20240823,125800,142250050,7110,7110,7110,7110,5
|
|
20240823,125700,142214500,7110,7110,7110,7110,0
|
|
20240823,125600,142214500,7110,7110,7110,7110,0
|
|
20240823,125500,142214500,7110,7110,7110,7110,0
|
|
20240823,125400,142214500,7110,7110,7110,7110,140
|
|
20240823,125300,141219100,7100,7100,7100,7100,2
|
|
20240823,125200,141204900,7100,7100,7100,7100,22
|
|
20240823,125100,141048700,7100,7110,7110,7100,37
|
|
20240823,125000,140785750,7110,7110,7110,7110,21
|
|
20240823,124900,140636440,7110,7110,7110,7110,0
|
|
20240823,124800,140636440,7110,7110,7110,7110,0
|
|
20240823,124700,140636440,7110,7110,7110,7110,0
|
|
20240823,124600,140636440,7110,7110,7110,7110,0
|
|
20240823,124500,140636440,7110,7110,7110,7110,0
|
|
20240823,124400,140636440,7110,7110,7110,7110,59
|
|
20240823,124300,140216950,7120,7120,7120,7120,0
|
|
20240823,124200,140216950,7120,7120,7120,7120,0
|
|
20240823,124100,140216950,7120,7120,7120,7120,0
|
|
20240823,124000,140216950,7120,7120,7120,7120,0
|
|
20240823,123900,140216950,7120,7120,7120,7120,0
|
|
20240823,123800,140216950,7120,7120,7120,7120,0
|
|
20240823,123700,140216950,7120,7120,7120,7120,210
|
|
20240823,123600,138721750,7120,7120,7120,7120,30
|
|
20240823,123500,138508150,7120,7110,7120,7110,168
|
|
20240823,123400,137313200,7100,7100,7100,7100,4
|
|
20240823,123300,137284800,7100,7100,7100,7100,6
|
|
20240823,123200,137242200,7100,7100,7100,7100,70
|
|
20240823,123100,136745200,7120,7120,7120,7120,2
|
|
20240823,123000,136730960,7080,7080,7080,7080,0
|
|
20240823,122900,136730960,7080,7080,7080,7080,0
|
|
20240823,122800,136730960,7080,7080,7080,7080,0
|
|
20240823,122700,136730960,7080,7080,7080,7080,0
|
|
20240823,122600,136730960,7080,7080,7080,7080,5
|
|
20240823,122500,136695560,7070,7070,7070,7070,0
|
|
20240823,122400,136695560,7070,7070,7070,7070,0
|
|
20240823,122300,136695560,7070,7070,7070,7070,48
|
|
20240823,122200,136356200,7070,7070,7070,7070,2
|
|
20240823,122100,136342060,7070,7070,7070,7070,0
|
|
20240823,122000,136342060,7070,7070,7070,7070,0
|
|
20240823,121900,136342060,7070,7070,7070,7070,0
|
|
20240823,121800,136342060,7070,7070,7070,7070,0
|
|
20240823,121700,136342060,7070,7080,7080,7070,113
|
|
20240823,121600,135543040,7070,7070,7070,7070,0
|
|
20240823,121500,135543040,7070,7070,7070,7070,0
|
|
20240823,121400,135543040,7070,7070,7070,7070,0
|
|
20240823,121300,135543040,7070,7070,7070,7070,0
|
|
20240823,121200,135543040,7070,7070,7070,7070,8
|
|
20240823,121100,135486480,7060,7060,7060,7060,0
|
|
20240823,121000,135486480,7060,7070,7070,7060,492
|
|
20240823,120900,132010050,7070,7120,7120,7070,718
|
|
20240823,120800,126929830,7120,7120,7120,7120,11
|
|
20240823,120700,126851510,7120,7120,7120,7120,0
|
|
20240823,120600,126851510,7120,7120,7120,7120,0
|
|
20240823,120500,126851510,7120,7120,7120,7120,0
|
|
20240823,120400,126851510,7120,7120,7120,7120,0
|
|
20240823,120300,126851510,7120,7120,7120,7120,0
|
|
20240823,120200,126851510,7120,7120,7120,7120,0
|
|
20240823,120100,126851510,7120,7120,7120,7120,0
|
|
20240823,120000,126851510,7120,7120,7120,7120,0
|
|
20240823,115900,126851510,7120,7120,7120,7120,0
|
|
20240823,115800,126851510,7120,7120,7120,7120,3
|
|
20240823,115700,126830150,7120,7120,7120,7120,0
|
|
20240823,115600,126830150,7120,7120,7120,7120,0
|
|
20240823,115500,126830150,7120,7080,7120,7080,2
|
|
20240823,115400,126815950,7080,7080,7080,7080,0
|
|
20240823,115300,126815950,7080,7080,7080,7080,0
|
|
20240823,115200,126815950,7080,7080,7080,7080,19
|
|
20240823,115100,126681430,7120,7120,7120,7120,1
|
|
20240823,115000,126674310,7120,7120,7120,7120,0
|
|
20240823,114900,126674310,7120,7120,7120,7120,0
|
|
20240823,114800,126674310,7120,7120,7120,7120,0
|
|
20240823,114700,126674310,7120,7120,7120,7120,0
|
|
20240823,114600,126674310,7120,7120,7120,7120,0
|
|
20240823,114500,126674310,7120,7120,7120,7120,0
|
|
20240823,114400,126674310,7120,7120,7120,7120,3
|
|
20240823,114300,126652950,7080,7100,7100,7080,432
|
|
20240823,114200,123590930,7100,7100,7100,7100,0
|
|
20240823,114100,123590930,7100,7100,7100,7100,0
|
|
20240823,114000,123590930,7100,7100,7100,7100,0
|
|
20240823,113900,123590930,7100,7100,7100,7100,0
|
|
20240823,113800,123590930,7100,7100,7100,7100,0
|
|
20240823,113700,123590930,7100,7100,7100,7100,0
|
|
20240823,113600,123590930,7100,7100,7100,7100,68
|
|
20240823,113500,123108130,7100,7100,7100,7100,0
|
|
20240823,113400,123108130,7100,7100,7100,7100,0
|
|
20240823,113300,123108130,7100,7100,7100,7100,0
|
|
20240823,113200,123108130,7100,7100,7100,7100,77
|
|
20240823,113100,122561430,7100,7100,7100,7100,0
|
|
20240823,113000,122561430,7100,7100,7100,7100,4
|
|
20240823,112900,122533030,7100,7100,7100,7100,0
|
|
20240823,112800,122533030,7100,7100,7100,7100,1
|
|
20240823,112700,122525930,7100,7100,7100,7100,0
|
|
20240823,112600,122525930,7100,7100,7100,7100,5
|
|
20240823,112500,122490430,7100,7100,7100,7100,65
|
|
20240823,112400,122028930,7120,7120,7120,7120,0
|
|
20240823,112300,122028930,7120,7120,7120,7120,0
|
|
20240823,112200,122028930,7120,7120,7120,7120,0
|
|
20240823,112100,122028930,7120,7120,7120,7120,0
|
|
20240823,112000,122028930,7120,7120,7120,7120,0
|
|
20240823,111900,122028930,7120,7120,7120,7120,0
|
|
20240823,111800,122028930,7120,7120,7120,7120,0
|
|
20240823,111700,122028930,7120,7120,7120,7120,0
|
|
20240823,111600,122028930,7120,7120,7120,7120,1
|
|
20240823,111500,122021810,7130,7130,7130,7130,0
|
|
20240823,111400,122021810,7130,7130,7130,7130,0
|
|
20240823,111300,122021810,7130,7130,7130,7130,0
|
|
20240823,111200,122021810,7130,7130,7130,7130,0
|
|
20240823,111100,122021810,7130,7130,7130,7130,7
|
|
20240823,111000,121971900,7130,7130,7130,7130,0
|
|
20240823,110900,121971900,7130,7130,7130,7130,0
|
|
20240823,110800,121971900,7130,7130,7130,7130,9
|
|
20240823,110700,121907730,7130,7120,7130,7120,1138
|
|
20240823,110600,113793840,7070,7070,7070,7070,0
|
|
20240823,110500,113793840,7070,7070,7070,7070,20
|
|
20240823,110400,113652440,7070,7070,7070,7070,0
|
|
20240823,110300,113652440,7070,7090,7090,7070,100
|
|
20240823,110200,112944160,7110,7110,7110,7110,0
|
|
20240823,110100,112944160,7110,7110,7110,7110,11
|
|
20240823,110000,112865950,7070,7070,7070,7070,0
|
|
20240823,105900,112865950,7070,7070,7070,7070,258
|
|
20240823,105800,111041890,7070,7080,7080,7070,1701
|
|
20240823,105700,99014660,7080,7080,7080,7080,0
|
|
20240823,105600,99014660,7080,7080,7080,7080,0
|
|
20240823,105500,99014660,7080,7080,7080,7080,1
|
|
20240823,105400,99007580,7080,7080,7080,7080,9
|
|
20240823,105300,98943860,7070,7070,7070,7070,0
|
|
20240823,105200,98943860,7070,7080,7080,7070,2000
|
|
20240823,105100,84795910,7090,7090,7090,7090,0
|
|
20240823,105000,84795910,7090,7090,7090,7090,368
|
|
20240823,104900,82186790,7100,7100,7100,7100,0
|
|
20240823,104800,82186790,7100,7100,7100,7100,125
|
|
20240823,104700,81299290,7110,7110,7110,7110,0
|
|
20240823,104600,81299290,7110,7110,7110,7110,3
|
|
20240823,104500,81277960,7110,7110,7110,7110,0
|
|
20240823,104400,81277960,7110,7110,7110,7110,0
|
|
20240823,104300,81277960,7110,7110,7110,7110,0
|
|
20240823,104200,81277960,7110,7110,7110,7110,781
|
|
20240823,104100,75725050,7110,7110,7110,7110,0
|
|
20240823,104000,75725050,7110,7110,7110,7110,103
|
|
20240823,103900,74992720,7110,7110,7110,7110,0
|
|
20240823,103800,74992720,7110,7110,7110,7110,0
|
|
20240823,103700,74992720,7110,7110,7110,7110,0
|
|
20240823,103600,74992720,7110,7130,7130,7110,194
|
|
20240823,103500,73613360,7120,7120,7120,7120,1079
|
|
20240823,103400,65930880,7130,7130,7130,7130,0
|
|
20240823,103300,65930880,7130,7130,7130,7130,0
|
|
20240823,103200,65930880,7130,7130,7130,7130,100
|
|
20240823,103100,65217880,7130,7130,7130,7130,100
|
|
20240823,103000,64504880,7130,7130,7130,7130,0
|
|
20240823,102900,64504880,7130,7130,7130,7130,0
|
|
20240823,102800,64504880,7130,7130,7130,7130,1
|
|
20240823,102700,64497750,7130,7130,7130,7130,101
|
|
20240823,102600,63777620,7130,7130,7130,7130,199
|
|
20240823,102500,62358750,7130,7130,7130,7130,1
|
|
20240823,102400,62351620,7130,7130,7130,7130,160
|
|
20240823,102300,61210820,7150,7150,7150,7150,0
|
|
20240823,102200,61210820,7150,7140,7150,7130,63
|
|
20240823,102100,60761510,7140,7140,7140,7140,0
|
|
20240823,102000,60761510,7140,7140,7140,7140,0
|
|
20240823,101900,60761510,7140,7140,7140,7140,0
|
|
20240823,101800,60761510,7140,7140,7140,7140,144
|
|
20240823,101700,59733350,7150,7150,7150,7150,2
|
|
20240823,101600,59719050,7150,7150,7150,7150,10
|
|
20240823,101500,59647550,7150,7150,7150,7150,0
|
|
20240823,101400,59647550,7150,7140,7150,7140,73
|
|
20240823,101300,59126320,7150,7150,7150,7150,0
|
|
20240823,101200,59126320,7150,7150,7150,7150,0
|
|
20240823,101100,59126320,7150,7150,7150,7150,6
|
|
20240823,101000,59083420,7140,7140,7140,7140,1
|
|
20240823,100900,59076280,7140,7150,7150,7140,104
|
|
20240823,100800,58332710,7150,7150,7150,7150,0
|
|
20240823,100700,58332710,7150,7150,7150,7150,0
|
|
20240823,100600,58332710,7150,7150,7150,7150,1
|
|
20240823,100500,58325560,7130,7120,7150,7120,231
|
|
20240823,100400,56678750,7130,7130,7130,7130,6
|
|
20240823,100300,56635970,7130,7130,7130,7130,10
|
|
20240823,100200,56564670,7130,7130,7130,7130,3
|
|
20240823,100100,56543280,7120,7130,7130,7120,50
|
|
20240823,100000,56186790,7130,7130,7130,7130,16
|
|
20240823,095900,56072710,7130,7130,7130,7130,8
|
|
20240823,095800,56015670,7130,7130,7130,7130,56
|
|
20240823,095700,55616390,7130,7130,7130,7130,11
|
|
20240823,095600,55537960,7130,7130,7130,7130,0
|
|
20240823,095500,55537960,7130,7130,7130,7130,0
|
|
20240823,095400,55537960,7130,7130,7130,7130,9
|
|
20240823,095300,55473790,7130,7140,7150,7130,303
|
|
20240823,095200,53313140,7130,7130,7130,7130,0
|
|
20240823,095100,53313140,7130,7130,7130,7130,0
|
|
20240823,095000,53313140,7130,7130,7130,7130,0
|
|
20240823,094900,53313140,7130,7130,7130,7130,15
|
|
20240823,094800,53206190,7150,7150,7150,7150,0
|
|
20240823,094700,53206190,7150,7150,7150,7150,5
|
|
20240823,094600,53170440,7130,7130,7130,7130,0
|
|
20240823,094500,53170440,7130,7130,7130,7130,0
|
|
20240823,094400,53170440,7130,7150,7150,7130,264
|
|
20240823,094300,51288080,7130,7130,7130,7130,0
|
|
20240823,094200,51288080,7130,7140,7140,7130,100
|
|
20240823,094100,50574900,7150,7150,7150,7150,14
|
|
20240823,094000,50474800,7150,7150,7150,7150,0
|
|
20240823,093900,50474800,7150,7180,7180,7150,4
|
|
20240823,093800,50446160,7180,7180,7180,7180,1
|
|
20240823,093700,50438980,7190,7190,7190,7190,1
|
|
20240823,093600,50431790,7190,7190,7190,7190,0
|
|
20240823,093500,50431790,7190,7190,7190,7190,0
|
|
20240823,093400,50431790,7190,7190,7190,7190,2
|
|
20240823,093300,50417410,7190,7190,7190,7190,1000
|
|
20240823,093200,43227410,7190,7190,7190,7190,200
|
|
20240823,093100,41789410,7190,7150,7190,7150,1003
|
|
20240823,093000,34590160,7150,7150,7150,7150,0
|
|
20240823,092900,34590160,7150,7150,7150,7150,100
|
|
20240823,092800,33875160,7120,7120,7120,7120,0
|
|
20240823,092700,33875160,7120,7120,7120,7120,0
|
|
20240823,092600,33875160,7120,7120,7120,7120,0
|
|
20240823,092500,33875160,7120,7120,7120,7120,0
|
|
20240823,092400,33875160,7120,7120,7120,7120,0
|
|
20240823,092300,33875160,7120,7120,7120,7120,0
|
|
20240823,092200,33875160,7120,7130,7130,7120,999
|
|
20240823,092100,26754020,7130,7130,7130,7130,0
|
|
20240823,092000,26754020,7130,7140,7140,7130,97
|
|
20240823,091900,26062270,7150,7150,7150,7150,1
|
|
20240823,091800,26055120,7150,7150,7150,7150,0
|
|
20240823,091700,26055120,7150,7140,7150,7140,10
|
|
20240823,091600,25983670,7140,7140,7140,7140,2
|
|
20240823,091500,25969390,7140,7140,7140,7140,310
|
|
20240823,091400,23755990,7130,7130,7130,7130,69
|
|
20240823,091300,23264020,7130,7130,7130,7130,1
|
|
20240823,091200,23256890,7120,7120,7120,7120,0
|
|
20240823,091100,23256890,7120,7120,7120,7120,1
|
|
20240823,091000,23249770,7130,7120,7130,7120,100
|
|
20240823,090900,22537270,7120,7120,7120,7120,0
|
|
20240823,090800,22537270,7120,7120,7120,7120,7
|
|
20240823,090700,22487430,7110,7110,7110,7110,0
|
|
20240823,090600,22487430,7110,7110,7110,7110,1
|
|
20240823,090500,22480320,7100,7100,7100,7100,0
|
|
20240823,090400,22480320,7100,7100,7100,7100,0
|
|
20240823,090300,22480320,7100,7100,7100,7100,0
|
|
20240823,090200,22480320,7100,7100,7100,7100,150
|
|
20240823,090100,21415320,7110,7110,7110,7110,2075
|
|
20240823,090000,6662070,7110,7110,7110,7110,937
|