664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200100,404586810,7120,7120,7120,7120,539
|
|
20240808,200000,404586810,7120,7120,7120,7120,0
|
|
20240808,195900,404586810,7120,7120,7120,7120,0
|
|
20240808,195800,404586810,7120,7120,7120,7120,0
|
|
20240808,195700,404586810,7120,7120,7120,7120,0
|
|
20240808,195600,404586810,7120,7120,7120,7120,0
|
|
20240808,195500,404586810,7120,7120,7120,7120,0
|
|
20240808,195400,404586810,7120,7120,7120,7120,0
|
|
20240808,195300,404586810,7120,7120,7120,7120,0
|
|
20240808,195200,404586810,7120,7120,7120,7120,0
|
|
20240808,195100,404586810,7120,7120,7120,7120,0
|
|
20240808,195000,404586810,7120,7120,7120,7120,0
|
|
20240808,194900,404586810,7120,7120,7120,7120,0
|
|
20240808,194800,404586810,7120,7120,7120,7120,0
|
|
20240808,194700,404586810,7120,7120,7120,7120,0
|
|
20240808,194600,404586810,7120,7120,7120,7120,0
|
|
20240808,194500,404586810,7120,7120,7120,7120,0
|
|
20240808,194400,404586810,7120,7120,7120,7120,0
|
|
20240808,194300,404586810,7120,7120,7120,7120,0
|
|
20240808,194200,404586810,7120,7120,7120,7120,0
|
|
20240808,194100,404586810,7120,7120,7120,7120,0
|
|
20240808,194000,404586810,7120,7120,7120,7120,0
|
|
20240808,193900,404586810,7120,7120,7120,7120,0
|
|
20240808,193800,404586810,7120,7120,7120,7120,0
|
|
20240808,193700,404586810,7120,7120,7120,7120,0
|
|
20240808,193600,404586810,7120,7120,7120,7120,0
|
|
20240808,193500,404586810,7120,7120,7120,7120,0
|
|
20240808,193400,404586810,7120,7120,7120,7120,0
|
|
20240808,193300,404586810,7120,7120,7120,7120,0
|
|
20240808,193200,404586810,7120,7120,7120,7120,0
|
|
20240808,193100,404586810,7120,7120,7120,7120,539
|
|
20240808,193000,404586810,7120,7120,7120,7120,0
|
|
20240808,192900,404586810,7120,7120,7120,7120,0
|
|
20240808,192800,404586810,7120,7120,7120,7120,0
|
|
20240808,192700,404586810,7120,7120,7120,7120,0
|
|
20240808,192600,404586810,7120,7120,7120,7120,0
|
|
20240808,192500,404586810,7120,7120,7120,7120,0
|
|
20240808,192400,404586810,7120,7120,7120,7120,0
|
|
20240808,192300,404586810,7120,7120,7120,7120,0
|
|
20240808,192200,404586810,7120,7120,7120,7120,0
|
|
20240808,192100,404586810,7120,7120,7120,7120,0
|
|
20240808,192000,404586810,7120,7120,7120,7120,0
|
|
20240808,191900,404586810,7120,7120,7120,7120,0
|
|
20240808,191800,404586810,7120,7120,7120,7120,0
|
|
20240808,191700,404586810,7120,7120,7120,7120,0
|
|
20240808,191600,404586810,7120,7120,7120,7120,0
|
|
20240808,191500,404586810,7120,7120,7120,7120,0
|
|
20240808,191400,404586810,7120,7120,7120,7120,0
|
|
20240808,191300,404586810,7120,7120,7120,7120,0
|
|
20240808,191200,404586810,7120,7120,7120,7120,0
|
|
20240808,191100,404586810,7120,7120,7120,7120,0
|
|
20240808,191000,404586810,7120,7120,7120,7120,0
|
|
20240808,190900,404586810,7120,7120,7120,7120,0
|
|
20240808,190800,404586810,7120,7120,7120,7120,0
|
|
20240808,190700,404586810,7120,7120,7120,7120,0
|
|
20240808,190600,404586810,7120,7120,7120,7120,0
|
|
20240808,190500,404586810,7120,7120,7120,7120,0
|
|
20240808,190400,404586810,7120,7120,7120,7120,0
|
|
20240808,190300,404586810,7120,7120,7120,7120,0
|
|
20240808,190200,404586810,7120,7120,7120,7120,0
|
|
20240808,190100,404586810,7120,7120,7120,7120,539
|
|
20240808,190000,404586810,7120,7120,7120,7120,0
|
|
20240808,185900,404586810,7120,7120,7120,7120,0
|
|
20240808,185800,404586810,7120,7120,7120,7120,0
|
|
20240808,185700,404586810,7120,7120,7120,7120,0
|
|
20240808,185600,404586810,7120,7120,7120,7120,0
|
|
20240808,185500,404586810,7120,7120,7120,7120,0
|
|
20240808,185400,404586810,7120,7120,7120,7120,0
|
|
20240808,185300,404586810,7120,7120,7120,7120,0
|
|
20240808,185200,404586810,7120,7120,7120,7120,0
|
|
20240808,185100,404586810,7120,7120,7120,7120,0
|
|
20240808,185000,404586810,7120,7120,7120,7120,0
|
|
20240808,184900,404586810,7120,7120,7120,7120,0
|
|
20240808,184800,404586810,7120,7120,7120,7120,0
|
|
20240808,184700,404586810,7120,7120,7120,7120,0
|
|
20240808,184600,404586810,7120,7120,7120,7120,0
|
|
20240808,184500,404586810,7120,7120,7120,7120,0
|
|
20240808,184400,404586810,7120,7120,7120,7120,0
|
|
20240808,184300,404586810,7120,7120,7120,7120,0
|
|
20240808,184200,404586810,7120,7120,7120,7120,0
|
|
20240808,184100,404586810,7120,7120,7120,7120,0
|
|
20240808,184000,404586810,7120,7120,7120,7120,0
|
|
20240808,183900,404586810,7120,7120,7120,7120,0
|
|
20240808,183800,404586810,7120,7120,7120,7120,0
|
|
20240808,183700,404586810,7120,7120,7120,7120,0
|
|
20240808,183600,404586810,7120,7120,7120,7120,0
|
|
20240808,183500,404586810,7120,7120,7120,7120,0
|
|
20240808,183400,404586810,7120,7120,7120,7120,0
|
|
20240808,183300,404586810,7120,7120,7120,7120,0
|
|
20240808,183200,404586810,7120,7120,7120,7120,0
|
|
20240808,183100,404586810,7120,7120,7120,7120,539
|
|
20240808,183000,404586810,7120,7120,7120,7120,0
|
|
20240808,182900,404586810,7120,7120,7120,7120,0
|
|
20240808,182800,404586810,7120,7120,7120,7120,0
|
|
20240808,182700,404586810,7120,7120,7120,7120,0
|
|
20240808,182600,404586810,7120,7120,7120,7120,0
|
|
20240808,182500,404586810,7120,7120,7120,7120,0
|
|
20240808,182400,404586810,7120,7120,7120,7120,0
|
|
20240808,182300,404586810,7120,7120,7120,7120,0
|
|
20240808,182200,404586810,7120,7120,7120,7120,0
|
|
20240808,182100,404586810,7120,7120,7120,7120,0
|
|
20240808,182000,404586810,7120,7120,7120,7120,0
|
|
20240808,181900,404586810,7120,7120,7120,7120,0
|
|
20240808,181800,404586810,7120,7120,7120,7120,0
|
|
20240808,181700,404586810,7120,7120,7120,7120,0
|
|
20240808,181600,404586810,7120,7120,7120,7120,0
|
|
20240808,181500,404586810,7120,7120,7120,7120,0
|
|
20240808,181400,404586810,7120,7120,7120,7120,0
|
|
20240808,181300,404586810,7120,7120,7120,7120,0
|
|
20240808,181200,404586810,7120,7120,7120,7120,0
|
|
20240808,181100,404586810,7120,7120,7120,7120,0
|
|
20240808,181000,404586810,7120,7120,7120,7120,0
|
|
20240808,180900,404586810,7120,7120,7120,7120,0
|
|
20240808,180800,404586810,7120,7120,7120,7120,0
|
|
20240808,180700,404586810,7120,7120,7120,7120,0
|
|
20240808,180600,404586810,7120,7120,7120,7120,0
|
|
20240808,180500,404586810,7120,7120,7120,7120,0
|
|
20240808,180400,404586810,7120,7120,7120,7120,0
|
|
20240808,180300,404586810,7120,7120,7120,7120,0
|
|
20240808,180200,404586810,7120,7120,7120,7120,0
|
|
20240808,180100,404586810,7120,7120,7120,7120,539
|
|
20240808,180000,404586810,7120,7120,7120,7120,0
|
|
20240808,175900,404586810,7120,7120,7120,7120,0
|
|
20240808,175800,404586810,7120,7120,7120,7120,0
|
|
20240808,175700,404586810,7120,7120,7120,7120,0
|
|
20240808,175600,404586810,7120,7120,7120,7120,0
|
|
20240808,175500,404586810,7120,7120,7120,7120,0
|
|
20240808,175400,404586810,7120,7120,7120,7120,0
|
|
20240808,175300,404586810,7120,7120,7120,7120,0
|
|
20240808,175200,404586810,7120,7120,7120,7120,0
|
|
20240808,175100,404586810,7120,7120,7120,7120,0
|
|
20240808,175000,404586810,7120,7120,7120,7120,0
|
|
20240808,174900,404586810,7120,7120,7120,7120,0
|
|
20240808,174800,404586810,7120,7120,7120,7120,0
|
|
20240808,174700,404586810,7120,7120,7120,7120,0
|
|
20240808,174600,404586810,7120,7120,7120,7120,0
|
|
20240808,174500,404586810,7120,7120,7120,7120,0
|
|
20240808,174400,404586810,7120,7120,7120,7120,0
|
|
20240808,174300,404586810,7120,7120,7120,7120,0
|
|
20240808,174200,404586810,7120,7120,7120,7120,0
|
|
20240808,174100,404586810,7120,7120,7120,7120,0
|
|
20240808,174000,404586810,7120,7120,7120,7120,0
|
|
20240808,173900,404586810,7120,7120,7120,7120,0
|
|
20240808,173800,404586810,7120,7120,7120,7120,0
|
|
20240808,173700,404586810,7120,7120,7120,7120,0
|
|
20240808,173600,404586810,7120,7120,7120,7120,0
|
|
20240808,173500,404586810,7120,7120,7120,7120,0
|
|
20240808,173400,404586810,7120,7120,7120,7120,0
|
|
20240808,173300,404586810,7120,7120,7120,7120,0
|
|
20240808,173200,404586810,7120,7120,7120,7120,0
|
|
20240808,173100,404586810,7120,7120,7120,7120,539
|
|
20240808,173000,404586810,7120,7120,7120,7120,0
|
|
20240808,172900,404586810,7120,7120,7120,7120,0
|
|
20240808,172800,404586810,7120,7120,7120,7120,0
|
|
20240808,172700,404586810,7120,7120,7120,7120,0
|
|
20240808,172600,404586810,7120,7120,7120,7120,0
|
|
20240808,172500,404586810,7120,7120,7120,7120,0
|
|
20240808,172400,404586810,7120,7120,7120,7120,0
|
|
20240808,172300,404586810,7120,7120,7120,7120,0
|
|
20240808,172200,404586810,7120,7120,7120,7120,0
|
|
20240808,172100,404586810,7120,7120,7120,7120,0
|
|
20240808,172000,404586810,7120,7120,7120,7120,0
|
|
20240808,171900,404586810,7120,7120,7120,7120,0
|
|
20240808,171800,404586810,7120,7120,7120,7120,0
|
|
20240808,171700,404586810,7120,7120,7120,7120,0
|
|
20240808,171600,404586810,7120,7120,7120,7120,0
|
|
20240808,171500,404586810,7120,7120,7120,7120,0
|
|
20240808,171400,404586810,7120,7120,7120,7120,0
|
|
20240808,171300,404586810,7120,7120,7120,7120,0
|
|
20240808,171200,404586810,7120,7120,7120,7120,0
|
|
20240808,171100,404586810,7120,7120,7120,7120,0
|
|
20240808,171000,404586810,7120,7120,7120,7120,0
|
|
20240808,170900,404586810,7120,7120,7120,7120,0
|
|
20240808,170800,404586810,7120,7120,7120,7120,0
|
|
20240808,170700,404586810,7120,7120,7120,7120,0
|
|
20240808,170600,404586810,7120,7120,7120,7120,0
|
|
20240808,170500,404586810,7120,7120,7120,7120,0
|
|
20240808,170400,404586810,7120,7120,7120,7120,0
|
|
20240808,170300,404586810,7120,7120,7120,7120,0
|
|
20240808,170200,404586810,7120,7120,7120,7120,0
|
|
20240808,170100,404586810,7120,7120,7120,7120,539
|
|
20240808,170000,404586810,7120,7120,7120,7120,0
|
|
20240808,165900,404586810,7120,7120,7120,7120,0
|
|
20240808,165800,404586810,7120,7120,7120,7120,0
|
|
20240808,165700,404586810,7120,7120,7120,7120,0
|
|
20240808,165600,404586810,7120,7120,7120,7120,0
|
|
20240808,165500,404586810,7120,7120,7120,7120,0
|
|
20240808,165400,404586810,7120,7120,7120,7120,0
|
|
20240808,165300,404586810,7120,7120,7120,7120,0
|
|
20240808,165200,404586810,7120,7120,7120,7120,0
|
|
20240808,165100,404586810,7120,7120,7120,7120,0
|
|
20240808,165000,404586810,7120,7120,7120,7120,0
|
|
20240808,164900,404586810,7120,7120,7120,7120,0
|
|
20240808,164800,404586810,7120,7120,7120,7120,0
|
|
20240808,164700,404586810,7120,7120,7120,7120,0
|
|
20240808,164600,404586810,7120,7120,7120,7120,0
|
|
20240808,164500,404586810,7120,7120,7120,7120,0
|
|
20240808,164400,404586810,7120,7120,7120,7120,0
|
|
20240808,164300,404586810,7120,7120,7120,7120,0
|
|
20240808,164200,404586810,7120,7120,7120,7120,0
|
|
20240808,164100,404586810,7120,7120,7120,7120,0
|
|
20240808,164000,404586810,7120,7120,7120,7120,0
|
|
20240808,163900,404586810,7120,7120,7120,7120,0
|
|
20240808,163800,404586810,7120,7120,7120,7120,0
|
|
20240808,163700,404586810,7120,7120,7120,7120,0
|
|
20240808,163600,404586810,7120,7120,7120,7120,0
|
|
20240808,163500,404586810,7120,7120,7120,7120,0
|
|
20240808,163400,404586810,7120,7120,7120,7120,0
|
|
20240808,163300,404586810,7120,7120,7120,7120,0
|
|
20240808,163200,404586810,7120,7120,7120,7120,0
|
|
20240808,163100,404586810,7120,7120,7120,7120,539
|
|
20240808,163000,404586810,7120,7120,7120,7120,0
|
|
20240808,162900,404586810,7120,7120,7120,7120,0
|
|
20240808,162800,404586810,7120,7120,7120,7120,0
|
|
20240808,162700,404586810,7120,7120,7120,7120,0
|
|
20240808,162600,404586810,7120,7120,7120,7120,0
|
|
20240808,162500,404586810,7120,7120,7120,7120,0
|
|
20240808,162400,404586810,7120,7120,7120,7120,0
|
|
20240808,162300,404586810,7120,7120,7120,7120,0
|
|
20240808,162200,404586810,7120,7120,7120,7120,0
|
|
20240808,162100,404586810,7120,7120,7120,7120,0
|
|
20240808,162000,404586810,7120,7120,7120,7120,0
|
|
20240808,161900,404586810,7120,7120,7120,7120,0
|
|
20240808,161800,404586810,7120,7120,7120,7120,0
|
|
20240808,161700,404586810,7120,7120,7120,7120,0
|
|
20240808,161600,404586810,7120,7120,7120,7120,0
|
|
20240808,161500,404586810,7120,7120,7120,7120,0
|
|
20240808,161400,404586810,7120,7120,7120,7120,0
|
|
20240808,161300,404586810,7120,7120,7120,7120,0
|
|
20240808,161200,404586810,7120,7120,7120,7120,0
|
|
20240808,161100,404586810,7120,7120,7120,7120,0
|
|
20240808,161000,404586810,7120,7120,7120,7120,0
|
|
20240808,160900,404586810,7120,7120,7120,7120,0
|
|
20240808,160800,404586810,7120,7120,7120,7120,0
|
|
20240808,160700,404586810,7120,7120,7120,7120,0
|
|
20240808,160600,404586810,7120,7120,7120,7120,0
|
|
20240808,160500,404586810,7120,7120,7120,7120,0
|
|
20240808,160400,404586810,7120,7120,7120,7120,0
|
|
20240808,160300,404586810,7120,7120,7120,7120,0
|
|
20240808,160200,404586810,7120,7120,7120,7120,0
|
|
20240808,160100,404586810,7120,7120,7120,7120,539
|
|
20240808,160000,404586810,7120,7120,7120,7120,0
|
|
20240808,155900,404586810,7120,7120,7120,7120,0
|
|
20240808,155800,404586810,7120,7120,7120,7120,0
|
|
20240808,155700,404586810,7120,7120,7120,7120,0
|
|
20240808,155600,404586810,7120,7120,7120,7120,0
|
|
20240808,155500,404586810,7120,7120,7120,7120,0
|
|
20240808,155400,404586810,7120,7120,7120,7120,0
|
|
20240808,155300,404586810,7120,7120,7120,7120,0
|
|
20240808,155200,404586810,7120,7120,7120,7120,0
|
|
20240808,155100,404586810,7120,7120,7120,7120,0
|
|
20240808,155000,404586810,7120,7120,7120,7120,0
|
|
20240808,154900,404586810,7120,7120,7120,7120,0
|
|
20240808,154800,404586810,7120,7120,7120,7120,0
|
|
20240808,154700,404586810,7120,7120,7120,7120,0
|
|
20240808,154600,404586810,7120,7120,7120,7120,0
|
|
20240808,154500,404586810,7120,7120,7120,7120,0
|
|
20240808,154400,404586810,7120,7120,7120,7120,0
|
|
20240808,154300,404586810,7120,7120,7120,7120,0
|
|
20240808,154200,404586810,7120,7120,7120,7120,0
|
|
20240808,154100,404586810,7120,7120,7120,7120,0
|
|
20240808,154000,404586810,7120,7120,7120,7120,0
|
|
20240808,153900,404586810,7120,7120,7120,7120,0
|
|
20240808,153800,404586810,7120,7120,7120,7120,0
|
|
20240808,153700,404586810,7120,7120,7120,7120,0
|
|
20240808,153600,404586810,7120,7120,7120,7120,0
|
|
20240808,153500,404586810,7120,7120,7120,7120,0
|
|
20240808,153400,404586810,7120,7120,7120,7120,0
|
|
20240808,153300,404586810,7120,7120,7120,7120,0
|
|
20240808,153200,404586810,7120,7120,7120,7120,0
|
|
20240808,153100,404586810,7120,7120,7120,7120,539
|
|
20240808,153000,404586810,7120,7120,7120,7120,539
|
|
20240808,152900,400749130,7140,7140,7140,7140,0
|
|
20240808,152800,400749130,7140,7140,7140,7140,0
|
|
20240808,152700,400749130,7140,7140,7140,7140,0
|
|
20240808,152600,400749130,7140,7140,7140,7140,0
|
|
20240808,152500,400749130,7140,7140,7140,7140,0
|
|
20240808,152400,400749130,7140,7140,7140,7140,0
|
|
20240808,152300,400749130,7140,7140,7140,7140,0
|
|
20240808,152200,400749130,7140,7140,7140,7140,0
|
|
20240808,152100,400749130,7140,7140,7140,7140,0
|
|
20240808,152000,400749130,7140,7140,7140,7140,0
|
|
20240808,151900,400749130,7140,7120,7140,7120,26
|
|
20240808,151800,400563870,7120,7140,7140,7120,79
|
|
20240808,151700,400001320,7140,7140,7140,7140,0
|
|
20240808,151600,400001320,7140,7140,7140,7140,200
|
|
20240808,151500,398573320,7140,7140,7140,7140,20
|
|
20240808,151400,398430520,7150,7150,7150,7150,0
|
|
20240808,151300,398430520,7150,7150,7150,7150,0
|
|
20240808,151200,398430520,7150,7150,7150,7150,10
|
|
20240808,151100,398359020,7150,7150,7150,7150,0
|
|
20240808,151000,398359020,7150,7150,7150,7150,0
|
|
20240808,150900,398359020,7150,7150,7150,7150,0
|
|
20240808,150800,398359020,7150,7140,7150,7140,35
|
|
20240808,150700,398108990,7120,7120,7120,7120,0
|
|
20240808,150600,398108990,7120,7120,7120,7120,0
|
|
20240808,150500,398108990,7120,7130,7130,7120,17
|
|
20240808,150400,397987800,7160,7160,7160,7160,0
|
|
20240808,150300,397987800,7160,7160,7160,7160,0
|
|
20240808,150200,397987800,7160,7160,7160,7160,0
|
|
20240808,150100,397987800,7160,7160,7160,7160,1
|
|
20240808,150000,397980640,7160,7160,7160,7160,69
|
|
20240808,145900,397486600,7170,7170,7170,7170,0
|
|
20240808,145800,397486600,7170,7170,7170,7170,0
|
|
20240808,145700,397486600,7170,7170,7170,7170,0
|
|
20240808,145600,397486600,7170,7170,7170,7170,0
|
|
20240808,145500,397486600,7170,7120,7170,7120,25
|
|
20240808,145400,397308290,7120,7120,7120,7120,21
|
|
20240808,145300,397158770,7110,7110,7110,7110,0
|
|
20240808,145200,397158770,7110,7110,7110,7110,1
|
|
20240808,145100,397151660,7110,7110,7110,7110,0
|
|
20240808,145000,397151660,7110,7110,7110,7110,0
|
|
20240808,144900,397151660,7110,7110,7110,7110,2
|
|
20240808,144800,397137440,7110,7110,7110,7110,37
|
|
20240808,144700,396874370,7120,7120,7120,7120,0
|
|
20240808,144600,396874370,7120,7160,7160,7120,1830
|
|
20240808,144500,383841280,7160,7160,7160,7160,100
|
|
20240808,144400,383125280,7160,7170,7170,7160,248
|
|
20240808,144300,381348220,7170,7170,7170,7170,0
|
|
20240808,144200,381348220,7170,7170,7170,7170,0
|
|
20240808,144100,381348220,7170,7170,7170,7170,0
|
|
20240808,144000,381348220,7170,7170,7170,7170,0
|
|
20240808,143900,381348220,7170,7170,7170,7170,10
|
|
20240808,143800,381276520,7170,7170,7170,7170,3
|
|
20240808,143700,381255010,7160,7160,7160,7160,0
|
|
20240808,143600,381255010,7160,7160,7160,7160,24
|
|
20240808,143500,381083170,7190,7190,7190,7190,0
|
|
20240808,143400,381083170,7190,7190,7190,7190,0
|
|
20240808,143300,381083170,7190,7190,7190,7190,1
|
|
20240808,143200,381075980,7190,7190,7190,7190,0
|
|
20240808,143100,381075980,7190,7190,7190,7190,0
|
|
20240808,143000,381075980,7190,7190,7190,7190,0
|
|
20240808,142900,381075980,7190,7190,7190,7190,0
|
|
20240808,142800,381075980,7190,7190,7190,7190,1
|
|
20240808,142700,381068790,7160,7170,7180,7160,618
|
|
20240808,142600,376638150,7170,7170,7170,7170,7
|
|
20240808,142500,376587960,7180,7180,7180,7180,0
|
|
20240808,142400,376587960,7180,7180,7180,7180,0
|
|
20240808,142300,376587960,7180,7180,7180,7180,0
|
|
20240808,142200,376587960,7180,7180,7180,7180,0
|
|
20240808,142100,376587960,7180,7180,7180,7180,0
|
|
20240808,142000,376587960,7180,7180,7180,7180,0
|
|
20240808,141900,376587960,7180,7180,7180,7180,0
|
|
20240808,141800,376587960,7180,7180,7180,7180,0
|
|
20240808,141700,376587960,7180,7180,7180,7180,0
|
|
20240808,141600,376587960,7180,7180,7180,7180,20
|
|
20240808,141500,376444360,7180,7180,7180,7180,0
|
|
20240808,141400,376444360,7180,7180,7180,7180,10
|
|
20240808,141300,376372560,7170,7170,7170,7170,30
|
|
20240808,141200,376157460,7170,7170,7170,7170,0
|
|
20240808,141100,376157460,7170,7170,7170,7170,41
|
|
20240808,141000,375863490,7160,7160,7160,7160,100
|
|
20240808,140900,375147490,7170,7170,7170,7170,0
|
|
20240808,140800,375147490,7170,7170,7170,7170,0
|
|
20240808,140700,375147490,7170,7170,7170,7170,1200
|
|
20240808,140600,366543490,7160,7160,7160,7160,0
|
|
20240808,140500,366543490,7160,7160,7160,7160,20
|
|
20240808,140400,366400290,7160,7160,7160,7160,104
|
|
20240808,140300,365655650,7160,7160,7160,7160,0
|
|
20240808,140200,365655650,7160,7160,7160,7160,30
|
|
20240808,140100,365440850,7160,7160,7160,7160,1
|
|
20240808,140000,365433690,7150,7150,7150,7150,85
|
|
20240808,135900,364825940,7140,7140,7140,7140,0
|
|
20240808,135800,364825940,7140,7140,7140,7140,0
|
|
20240808,135700,364825940,7140,7140,7140,7140,0
|
|
20240808,135600,364825940,7140,7140,7140,7140,0
|
|
20240808,135500,364825940,7140,7140,7140,7140,0
|
|
20240808,135400,364825940,7140,7140,7140,7140,0
|
|
20240808,135300,364825940,7140,7140,7140,7140,0
|
|
20240808,135200,364825940,7140,7140,7140,7140,0
|
|
20240808,135100,364825940,7140,7140,7140,7140,0
|
|
20240808,135000,364825940,7140,7140,7140,7140,103
|
|
20240808,134900,364090520,7160,7160,7160,7160,5
|
|
20240808,134800,364054720,7140,7140,7140,7140,0
|
|
20240808,134700,364054720,7140,7150,7150,7140,3
|
|
20240808,134600,364033280,7170,7170,7170,7170,0
|
|
20240808,134500,364033280,7170,7170,7170,7170,0
|
|
20240808,134400,364033280,7170,7170,7170,7170,0
|
|
20240808,134300,364033280,7170,7170,7170,7170,0
|
|
20240808,134200,364033280,7170,7170,7170,7170,0
|
|
20240808,134100,364033280,7170,7170,7170,7170,140
|
|
20240808,134000,363029480,7150,7150,7150,7150,10
|
|
20240808,133900,362957980,7190,7190,7190,7190,0
|
|
20240808,133800,362957980,7190,7190,7190,7190,0
|
|
20240808,133700,362957980,7190,7190,7190,7190,11
|
|
20240808,133600,362878890,7220,7220,7220,7220,0
|
|
20240808,133500,362878890,7220,7220,7220,7220,0
|
|
20240808,133400,362878890,7220,7220,7220,7220,0
|
|
20240808,133300,362878890,7220,7220,7220,7220,0
|
|
20240808,133200,362878890,7220,7220,7220,7220,0
|
|
20240808,133100,362878890,7220,7220,7220,7220,0
|
|
20240808,133000,362878890,7220,7220,7220,7220,0
|
|
20240808,132900,362878890,7220,7220,7220,7220,0
|
|
20240808,132800,362878890,7220,7190,7220,7190,500
|
|
20240808,132700,359275370,7150,7150,7150,7150,0
|
|
20240808,132600,359275370,7150,7150,7150,7150,0
|
|
20240808,132500,359275370,7150,7170,7170,7150,1000
|
|
20240808,132400,352125160,7190,7190,7190,7190,0
|
|
20240808,132300,352125160,7190,7190,7190,7190,0
|
|
20240808,132200,352125160,7190,7190,7190,7190,0
|
|
20240808,132100,352125160,7190,7190,7190,7190,0
|
|
20240808,132000,352125160,7190,7200,7200,7190,8
|
|
20240808,131900,352067590,7200,7200,7200,7200,0
|
|
20240808,131800,352067590,7200,7200,7200,7200,0
|
|
20240808,131700,352067590,7200,7200,7200,7170,13
|
|
20240808,131600,351974310,7190,7190,7190,7190,0
|
|
20240808,131500,351974310,7190,7190,7190,7190,0
|
|
20240808,131400,351974310,7190,7200,7200,7190,45
|
|
20240808,131300,351650320,7200,7200,7200,7200,4
|
|
20240808,131200,351621520,7170,7170,7170,7170,0
|
|
20240808,131100,351621520,7170,7170,7170,7170,0
|
|
20240808,131000,351621520,7170,7170,7170,7170,151
|
|
20240808,130900,350538850,7170,7170,7170,7170,0
|
|
20240808,130800,350538850,7170,7190,7190,7170,16
|
|
20240808,130700,350423830,7180,7180,7180,7180,13
|
|
20240808,130600,350330490,7170,7170,7170,7170,0
|
|
20240808,130500,350330490,7170,7170,7170,7170,18
|
|
20240808,130400,350201430,7190,7190,7190,7190,7
|
|
20240808,130300,350151100,7210,7210,7210,7210,0
|
|
20240808,130200,350151100,7210,7210,7210,7210,0
|
|
20240808,130100,350151100,7210,7210,7210,7210,0
|
|
20240808,130000,350151100,7210,7210,7210,7210,43
|
|
20240808,125900,349841070,7200,7200,7200,7200,70
|
|
20240808,125800,349337070,7190,7190,7190,7190,202
|
|
20240808,125700,347884690,7190,7190,7190,7190,8
|
|
20240808,125600,347827170,7190,7190,7190,7190,0
|
|
20240808,125500,347827170,7190,7190,7190,7190,0
|
|
20240808,125400,347827170,7190,7190,7190,7190,0
|
|
20240808,125300,347827170,7190,7190,7190,7190,0
|
|
20240808,125200,347827170,7190,7220,7220,7190,47
|
|
20240808,125100,347489210,7220,7220,7220,7220,1
|
|
20240808,125000,347481990,7190,7190,7190,7190,75
|
|
20240808,124900,346942740,7190,7190,7190,7190,0
|
|
20240808,124800,346942740,7190,7190,7190,7190,5
|
|
20240808,124700,346906790,7190,7200,7210,7190,89
|
|
20240808,124600,346265820,7190,7190,7190,7190,0
|
|
20240808,124500,346265820,7190,7200,7200,7190,1464
|
|
20240808,124400,335730540,7200,7200,7200,7200,5
|
|
20240808,124300,335694540,7200,7200,7200,7200,10
|
|
20240808,124200,335622540,7200,7200,7200,7200,0
|
|
20240808,124100,335622540,7200,7200,7200,7200,0
|
|
20240808,124000,335622540,7200,7200,7200,7200,0
|
|
20240808,123900,335622540,7200,7200,7200,7200,10
|
|
20240808,123800,335550540,7220,7220,7220,7220,0
|
|
20240808,123700,335550540,7220,7220,7220,7220,0
|
|
20240808,123600,335550540,7220,7220,7220,7220,0
|
|
20240808,123500,335550540,7220,7220,7220,7220,1
|
|
20240808,123400,335543320,7230,7230,7230,7230,0
|
|
20240808,123300,335543320,7230,7230,7230,7230,1
|
|
20240808,123200,335536090,7240,7240,7240,7240,0
|
|
20240808,123100,335536090,7240,7240,7240,7240,0
|
|
20240808,123000,335536090,7240,7240,7240,7240,69
|
|
20240808,122900,335036530,7240,7240,7240,7240,0
|
|
20240808,122800,335036530,7240,7230,7240,7230,300
|
|
20240808,122700,332865310,7230,7230,7230,7230,0
|
|
20240808,122600,332865310,7230,7230,7230,7200,87
|
|
20240808,122500,332237200,7200,7210,7230,7200,131
|
|
20240808,122400,331290350,7200,7200,7200,7200,9
|
|
20240808,122300,331225550,7190,7190,7190,7190,15
|
|
20240808,122200,331117700,7190,7190,7190,7190,10
|
|
20240808,122100,331045800,7190,7190,7190,7190,0
|
|
20240808,122000,331045800,7190,7190,7190,7190,15
|
|
20240808,121900,330937950,7200,7200,7200,7200,1
|
|
20240808,121800,330930750,7200,7200,7200,7200,0
|
|
20240808,121700,330930750,7200,7200,7200,7200,1152
|
|
20240808,121600,322636350,7200,7200,7200,7200,0
|
|
20240808,121500,322636350,7200,7200,7200,7200,0
|
|
20240808,121400,322636350,7200,7200,7200,7200,0
|
|
20240808,121300,322636350,7200,7230,7240,7200,112
|
|
20240808,121200,321826210,7220,7220,7220,7220,619
|
|
20240808,121100,317357030,7240,7240,7240,7240,0
|
|
20240808,121000,317357030,7240,7220,7240,7220,11
|
|
20240808,120900,317277590,7240,7220,7240,7220,116
|
|
20240808,120800,316439870,7210,7210,7210,7210,0
|
|
20240808,120700,316439870,7210,7210,7210,7210,506
|
|
20240808,120600,312791610,7210,7210,7210,7210,8
|
|
20240808,120500,312733930,7200,7180,7210,7180,2130
|
|
20240808,120400,297400370,7170,7170,7170,7170,0
|
|
20240808,120300,297400370,7170,7170,7170,7170,0
|
|
20240808,120200,297400370,7170,7170,7170,7170,0
|
|
20240808,120100,297400370,7170,7170,7170,7170,100
|
|
20240808,120000,296683370,7170,7170,7170,7170,0
|
|
20240808,115900,296683370,7170,7170,7170,7170,0
|
|
20240808,115800,296683370,7170,7170,7170,7170,0
|
|
20240808,115700,296683370,7170,7170,7170,7170,3
|
|
20240808,115600,296661860,7170,7170,7170,7170,0
|
|
20240808,115500,296661860,7170,7130,7170,7130,2416
|
|
20240808,115400,279365870,7120,7110,7120,7110,33
|
|
20240808,115300,279130930,7110,7110,7110,7110,7
|
|
20240808,115200,279081160,7120,7120,7120,7120,0
|
|
20240808,115100,279081160,7120,7120,7120,7120,1
|
|
20240808,115000,279074040,7110,7110,7110,7110,2
|
|
20240808,114900,279059820,7110,7120,7120,7110,21
|
|
20240808,114800,278910360,7120,7120,7120,7120,0
|
|
20240808,114700,278910360,7120,7120,7120,7120,15
|
|
20240808,114600,278803560,7110,7110,7110,7110,7
|
|
20240808,114500,278753790,7120,7120,7120,7120,0
|
|
20240808,114400,278753790,7120,7120,7120,7120,0
|
|
20240808,114300,278753790,7120,7120,7120,7120,8
|
|
20240808,114200,278696830,7120,7110,7120,7110,9
|
|
20240808,114100,278632820,7120,7120,7120,7120,0
|
|
20240808,114000,278632820,7120,7120,7120,7120,0
|
|
20240808,113900,278632820,7120,7120,7120,7120,306
|
|
20240808,113800,276454100,7130,7130,7130,7130,5
|
|
20240808,113700,276418450,7120,7120,7120,7120,8
|
|
20240808,113600,276361490,7120,7120,7120,7120,0
|
|
20240808,113500,276361490,7120,7120,7120,7120,8
|
|
20240808,113400,276304530,7130,7130,7130,7130,3
|
|
20240808,113300,276283140,7130,7130,7130,7130,8
|
|
20240808,113200,276226100,7130,7120,7130,7120,23
|
|
20240808,113100,276062200,7120,7120,7120,7120,0
|
|
20240808,113000,276062200,7120,7120,7120,7120,88
|
|
20240808,112900,275435640,7120,7120,7120,7120,9
|
|
20240808,112800,275371560,7120,7120,7120,7120,0
|
|
20240808,112700,275371560,7120,7120,7120,7120,9
|
|
20240808,112600,275307480,7120,7120,7120,7120,32
|
|
20240808,112500,275079640,7120,7120,7120,7120,0
|
|
20240808,112400,275079640,7120,7120,7120,7120,10
|
|
20240808,112300,275008440,7120,7120,7120,7120,0
|
|
20240808,112200,275008440,7120,7120,7120,7120,6
|
|
20240808,112100,274965720,7130,7130,7130,7130,0
|
|
20240808,112000,274965720,7130,7120,7130,7120,6
|
|
20240808,111900,274922960,7130,7130,7130,7130,141
|
|
20240808,111800,273917630,7130,7130,7130,7130,250
|
|
20240808,111700,272135130,7160,7160,7160,7160,0
|
|
20240808,111600,272135130,7160,7160,7160,7160,0
|
|
20240808,111500,272135130,7160,7150,7160,7150,41
|
|
20240808,111400,271841730,7160,7160,7160,7160,0
|
|
20240808,111300,271841730,7160,7160,7160,7160,0
|
|
20240808,111200,271841730,7160,7160,7160,7160,0
|
|
20240808,111100,271841730,7160,7150,7160,7150,139
|
|
20240808,111000,270846560,7160,7160,7160,7160,0
|
|
20240808,110900,270846560,7160,7160,7160,7160,0
|
|
20240808,110800,270846560,7160,7160,7160,7150,110
|
|
20240808,110700,270059010,7160,7160,7160,7160,0
|
|
20240808,110600,270059010,7160,7100,7160,7100,76
|
|
20240808,110500,269516310,7100,7100,7100,7100,0
|
|
20240808,110400,269516310,7100,7100,7100,7100,4
|
|
20240808,110300,269487910,7110,7110,7110,7110,0
|
|
20240808,110200,269487910,7110,7110,7110,7110,0
|
|
20240808,110100,269487910,7110,7110,7110,7110,76
|
|
20240808,110000,268947550,7110,7120,7120,7110,134
|
|
20240808,105900,267994790,7130,7130,7130,7130,0
|
|
20240808,105800,267994790,7130,7130,7130,7130,11
|
|
20240808,105700,267916360,7120,7120,7120,7120,0
|
|
20240808,105600,267916360,7120,7120,7120,7120,0
|
|
20240808,105500,267916360,7120,7120,7120,7120,0
|
|
20240808,105400,267916360,7120,7120,7120,7120,4
|
|
20240808,105300,267887880,7110,7110,7110,7110,10
|
|
20240808,105200,267816780,7110,7110,7110,7110,14
|
|
20240808,105100,267717240,7110,7110,7110,7110,5
|
|
20240808,105000,267681690,7110,7110,7110,7110,8
|
|
20240808,104900,267624810,7100,7100,7100,7100,0
|
|
20240808,104800,267624810,7100,7100,7100,7100,1
|
|
20240808,104700,267617710,7100,7140,7140,7100,606
|
|
20240808,104600,263302290,7150,7150,7150,7150,64
|
|
20240808,104500,262844690,7150,7150,7150,7150,11
|
|
20240808,104400,262766040,7150,7150,7150,7150,0
|
|
20240808,104300,262766040,7150,7150,7150,7150,9
|
|
20240808,104200,262701690,7150,7150,7150,7150,0
|
|
20240808,104100,262701690,7150,7150,7150,7150,1
|
|
20240808,104000,262694540,7150,7150,7150,7150,0
|
|
20240808,103900,262694540,7150,7150,7160,7150,201
|
|
20240808,103800,261257380,7150,7150,7150,7150,0
|
|
20240808,103700,261257380,7150,7150,7150,7150,40
|
|
20240808,103600,260971380,7120,7120,7120,7120,0
|
|
20240808,103500,260971380,7120,7120,7120,7120,0
|
|
20240808,103400,260971380,7120,7120,7120,7120,0
|
|
20240808,103300,260971380,7120,7140,7140,7120,76
|
|
20240808,103200,260429500,7150,7150,7150,7150,0
|
|
20240808,103100,260429500,7150,7120,7150,7120,400
|
|
20240808,103000,257573830,7130,7130,7130,7130,0
|
|
20240808,102900,257573830,7130,7150,7150,7130,4917
|
|
20240808,102800,222465260,7140,7090,7140,7090,1466
|
|
20240808,102700,212038570,7110,7110,7110,7110,0
|
|
20240808,102600,212038570,7110,7040,7110,7040,11689
|
|
20240808,102500,129369520,7040,7000,7040,7000,459
|
|
20240808,102400,126142880,7000,6960,7000,6960,297
|
|
20240808,102300,124065930,6970,6970,6970,6970,0
|
|
20240808,102200,124065930,6970,6970,6970,6970,2
|
|
20240808,102100,124051990,6980,6980,6980,6980,2
|
|
20240808,102000,124038030,6980,6980,6980,6980,100
|
|
20240808,101900,123340030,6980,6980,6980,6980,9
|
|
20240808,101800,123277210,6980,6980,6980,6980,0
|
|
20240808,101700,123277210,6980,6980,6980,6980,18
|
|
20240808,101600,123151570,6980,6980,6980,6980,0
|
|
20240808,101500,123151570,6980,6980,6980,6980,0
|
|
20240808,101400,123151570,6980,6980,6980,6980,0
|
|
20240808,101300,123151570,6980,6950,6980,6950,30
|
|
20240808,101200,122942230,6950,6950,6950,6950,344
|
|
20240808,101100,120551430,6950,6950,6950,6950,12
|
|
20240808,101000,120468030,6950,6950,6950,6950,0
|
|
20240808,100900,120468030,6950,6950,6950,6950,6
|
|
20240808,100800,120426330,6950,6950,6950,6950,6
|
|
20240808,100700,120384630,6950,6950,6950,6950,0
|
|
20240808,100600,120384630,6950,6950,6950,6950,8
|
|
20240808,100500,120329030,7000,7000,7000,7000,0
|
|
20240808,100400,120329030,7000,7000,7000,7000,0
|
|
20240808,100300,120329030,7000,7000,7000,7000,0
|
|
20240808,100200,120329030,7000,7000,7000,7000,2
|
|
20240808,100100,120315030,6990,6990,6990,6990,20
|
|
20240808,100000,120175230,6950,6950,6950,6950,10
|
|
20240808,095900,120105730,6980,6980,6980,6980,1
|
|
20240808,095800,120098750,6980,6980,6980,6980,0
|
|
20240808,095700,120098750,6980,6980,6980,6980,0
|
|
20240808,095600,120098750,6980,6980,6980,6980,0
|
|
20240808,095500,120098750,6980,6980,6980,6980,24
|
|
20240808,095400,119931230,6950,6950,6950,6950,248
|
|
20240808,095300,118207630,6990,6990,6990,6990,1
|
|
20240808,095200,118200640,7000,6950,7000,6950,64
|
|
20240808,095100,117752940,6950,6950,6950,6950,373
|
|
20240808,095000,115160590,6950,6950,6950,6950,10
|
|
20240808,094900,115091090,6950,6960,6960,6950,3688
|
|
20240808,094800,89449490,7000,7000,7000,7000,0
|
|
20240808,094700,89449490,7000,7000,7000,7000,0
|
|
20240808,094600,89449490,7000,7000,7000,7000,0
|
|
20240808,094500,89449490,7000,6980,7000,6980,810
|
|
20240808,094400,83784160,6940,6950,6980,6940,1486
|
|
20240808,094300,73456620,6980,6980,6980,6980,0
|
|
20240808,094200,73456620,6980,6980,6980,6980,10
|
|
20240808,094100,73386820,6950,6950,6950,6950,0
|
|
20240808,094000,73386820,6950,6940,6950,6940,148
|
|
20240808,093900,72358230,6940,6950,6970,6940,1410
|
|
20240808,093800,62538830,6950,6950,6950,6950,0
|
|
20240808,093700,62538830,6950,6960,6960,6950,390
|
|
20240808,093600,59825000,6970,6970,6970,6970,0
|
|
20240808,093500,59825000,6970,6970,6970,6970,78
|
|
20240808,093400,59281340,6970,6970,6970,6970,0
|
|
20240808,093300,59281340,6970,6970,6970,6970,4
|
|
20240808,093200,59253460,6990,6990,6990,6990,150
|
|
20240808,093100,58204960,7000,7000,7000,7000,0
|
|
20240808,093000,58204960,7000,6980,7000,6980,13
|
|
20240808,092900,58114160,6970,6970,6970,6970,1
|
|
20240808,092800,58107190,6970,6990,7000,6970,1150
|
|
20240808,092700,50066570,6960,6960,6960,6960,0
|
|
20240808,092600,50066570,6960,6960,6960,6960,0
|
|
20240808,092500,50066570,6960,6960,6960,6960,15
|
|
20240808,092400,49962170,6960,6960,6960,6960,18
|
|
20240808,092300,49836890,6970,6990,6990,6970,167
|
|
20240808,092200,48671560,6990,6990,6990,6990,239
|
|
20240808,092100,47000950,6990,6990,6990,6990,290
|
|
20240808,092000,44973850,6990,6980,6990,6980,13
|
|
20240808,091900,44882990,6990,6990,6990,6990,500
|
|
20240808,091800,41387990,6980,6980,6980,6980,0
|
|
20240808,091700,41387990,6980,6980,6980,6980,249
|
|
20240808,091600,39649970,6970,6970,6970,6970,0
|
|
20240808,091500,39649970,6970,6980,6980,6970,90
|
|
20240808,091400,39022520,6980,6980,6980,6980,73
|
|
20240808,091300,38512980,6930,6930,6930,6930,1
|
|
20240808,091200,38506050,6920,6940,6940,6920,339
|
|
20240808,091100,36153870,7000,7000,7000,7000,50
|
|
20240808,091000,35803870,7000,6990,7000,6990,1428
|
|
20240808,090900,25812870,7000,7000,7000,7000,0
|
|
20240808,090800,25812870,7000,6950,7000,6950,1011
|
|
20240808,090700,18786370,6930,6920,6940,6920,836
|
|
20240808,090600,12989050,6920,6920,6920,6920,280
|
|
20240808,090500,11051450,6920,6880,6920,6880,970
|
|
20240808,090400,4377810,6900,6890,6900,6890,176
|
|
20240808,090300,3164010,6880,6880,6880,6880,53
|
|
20240808,090200,2799370,6880,6880,6880,6880,30
|
|
20240808,090100,2592970,6850,6870,6870,6850,31
|
|
20240808,090000,2380500,6900,6900,6900,6900,345
|