662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195900,256714930,7050,7050,7050,7050,1182
|
|
20240823,195800,256714930,7050,7050,7050,7050,0
|
|
20240823,195700,256714930,7050,7050,7050,7050,0
|
|
20240823,195600,256714930,7050,7050,7050,7050,0
|
|
20240823,195500,256714930,7050,7050,7050,7050,0
|
|
20240823,195400,256714930,7050,7050,7050,7050,0
|
|
20240823,195300,256714930,7050,7050,7050,7050,0
|
|
20240823,195200,256714930,7050,7050,7050,7050,0
|
|
20240823,195100,256714930,7050,7050,7050,7050,0
|
|
20240823,195000,256714930,7050,7050,7050,7050,0
|
|
20240823,194900,256714930,7050,7050,7050,7050,0
|
|
20240823,194800,256714930,7050,7050,7050,7050,0
|
|
20240823,194700,256714930,7050,7050,7050,7050,0
|
|
20240823,194600,256714930,7050,7050,7050,7050,0
|
|
20240823,194500,256714930,7050,7050,7050,7050,0
|
|
20240823,194400,256714930,7050,7050,7050,7050,0
|
|
20240823,194300,256714930,7050,7050,7050,7050,0
|
|
20240823,194200,256714930,7050,7050,7050,7050,0
|
|
20240823,194100,256714930,7050,7050,7050,7050,0
|
|
20240823,194000,256714930,7050,7050,7050,7050,0
|
|
20240823,193900,256714930,7050,7050,7050,7050,0
|
|
20240823,193800,256714930,7050,7050,7050,7050,0
|
|
20240823,193700,256714930,7050,7050,7050,7050,0
|
|
20240823,193600,256714930,7050,7050,7050,7050,0
|
|
20240823,193500,256714930,7050,7050,7050,7050,0
|
|
20240823,193400,256714930,7050,7050,7050,7050,0
|
|
20240823,193300,256714930,7050,7050,7050,7050,0
|
|
20240823,193200,256714930,7050,7050,7050,7050,0
|
|
20240823,193100,256714930,7050,7050,7050,7050,0
|
|
20240823,193000,256714930,7050,7050,7050,7050,0
|
|
20240823,192900,256714930,7050,7050,7050,7050,1182
|
|
20240823,192800,256714930,7050,7050,7050,7050,0
|
|
20240823,192700,256714930,7050,7050,7050,7050,0
|
|
20240823,192600,256714930,7050,7050,7050,7050,0
|
|
20240823,192500,256714930,7050,7050,7050,7050,0
|
|
20240823,192400,256714930,7050,7050,7050,7050,0
|
|
20240823,192300,256714930,7050,7050,7050,7050,0
|
|
20240823,192200,256714930,7050,7050,7050,7050,0
|
|
20240823,192100,256714930,7050,7050,7050,7050,0
|
|
20240823,192000,256714930,7050,7050,7050,7050,0
|
|
20240823,191900,256714930,7050,7050,7050,7050,0
|
|
20240823,191800,256714930,7050,7050,7050,7050,0
|
|
20240823,191700,256714930,7050,7050,7050,7050,0
|
|
20240823,191600,256714930,7050,7050,7050,7050,0
|
|
20240823,191500,256714930,7050,7050,7050,7050,0
|
|
20240823,191400,256714930,7050,7050,7050,7050,0
|
|
20240823,191300,256714930,7050,7050,7050,7050,0
|
|
20240823,191200,256714930,7050,7050,7050,7050,0
|
|
20240823,191100,256714930,7050,7050,7050,7050,0
|
|
20240823,191000,256714930,7050,7050,7050,7050,0
|
|
20240823,190900,256714930,7050,7050,7050,7050,0
|
|
20240823,190800,256714930,7050,7050,7050,7050,0
|
|
20240823,190700,256714930,7050,7050,7050,7050,0
|
|
20240823,190600,256714930,7050,7050,7050,7050,0
|
|
20240823,190500,256714930,7050,7050,7050,7050,0
|
|
20240823,190400,256714930,7050,7050,7050,7050,0
|
|
20240823,190300,256714930,7050,7050,7050,7050,0
|
|
20240823,190200,256714930,7050,7050,7050,7050,0
|
|
20240823,190100,256714930,7050,7050,7050,7050,0
|
|
20240823,190000,256714930,7050,7050,7050,7050,0
|
|
20240823,185900,256714930,7050,7050,7050,7050,1182
|
|
20240823,185800,256714930,7050,7050,7050,7050,0
|
|
20240823,185700,256714930,7050,7050,7050,7050,0
|
|
20240823,185600,256714930,7050,7050,7050,7050,0
|
|
20240823,185500,256714930,7050,7050,7050,7050,0
|
|
20240823,185400,256714930,7050,7050,7050,7050,0
|
|
20240823,185300,256714930,7050,7050,7050,7050,0
|
|
20240823,185200,256714930,7050,7050,7050,7050,0
|
|
20240823,185100,256714930,7050,7050,7050,7050,0
|
|
20240823,185000,256714930,7050,7050,7050,7050,0
|
|
20240823,184900,256714930,7050,7050,7050,7050,0
|
|
20240823,184800,256714930,7050,7050,7050,7050,0
|
|
20240823,184700,256714930,7050,7050,7050,7050,0
|
|
20240823,184600,256714930,7050,7050,7050,7050,0
|
|
20240823,184500,256714930,7050,7050,7050,7050,0
|
|
20240823,184400,256714930,7050,7050,7050,7050,0
|
|
20240823,184300,256714930,7050,7050,7050,7050,0
|
|
20240823,184200,256714930,7050,7050,7050,7050,0
|
|
20240823,184100,256714930,7050,7050,7050,7050,0
|
|
20240823,184000,256714930,7050,7050,7050,7050,0
|
|
20240823,183900,256714930,7050,7050,7050,7050,0
|
|
20240823,183800,256714930,7050,7050,7050,7050,0
|
|
20240823,183700,256714930,7050,7050,7050,7050,0
|
|
20240823,183600,256714930,7050,7050,7050,7050,0
|
|
20240823,183500,256714930,7050,7050,7050,7050,0
|
|
20240823,183400,256714930,7050,7050,7050,7050,0
|
|
20240823,183300,256714930,7050,7050,7050,7050,0
|
|
20240823,183200,256714930,7050,7050,7050,7050,0
|
|
20240823,183100,256714930,7050,7050,7050,7050,0
|
|
20240823,183000,256714930,7050,7050,7050,7050,0
|
|
20240823,182900,256714930,7050,7050,7050,7050,1182
|
|
20240823,182800,256714930,7050,7050,7050,7050,0
|
|
20240823,182700,256714930,7050,7050,7050,7050,0
|
|
20240823,182600,256714930,7050,7050,7050,7050,0
|
|
20240823,182500,256714930,7050,7050,7050,7050,0
|
|
20240823,182400,256714930,7050,7050,7050,7050,0
|
|
20240823,182300,256714930,7050,7050,7050,7050,0
|
|
20240823,182200,256714930,7050,7050,7050,7050,0
|
|
20240823,182100,256714930,7050,7050,7050,7050,0
|
|
20240823,182000,256714930,7050,7050,7050,7050,0
|
|
20240823,181900,256714930,7050,7050,7050,7050,0
|
|
20240823,181800,256714930,7050,7050,7050,7050,0
|
|
20240823,181700,256714930,7050,7050,7050,7050,0
|
|
20240823,181600,256714930,7050,7050,7050,7050,0
|
|
20240823,181500,256714930,7050,7050,7050,7050,0
|
|
20240823,181400,256714930,7050,7050,7050,7050,0
|
|
20240823,181300,256714930,7050,7050,7050,7050,0
|
|
20240823,181200,256714930,7050,7050,7050,7050,0
|
|
20240823,181100,256714930,7050,7050,7050,7050,0
|
|
20240823,181000,256714930,7050,7050,7050,7050,0
|
|
20240823,180900,256714930,7050,7050,7050,7050,0
|
|
20240823,180800,256714930,7050,7050,7050,7050,0
|
|
20240823,180700,256714930,7050,7050,7050,7050,0
|
|
20240823,180600,256714930,7050,7050,7050,7050,0
|
|
20240823,180500,256714930,7050,7050,7050,7050,0
|
|
20240823,180400,256714930,7050,7050,7050,7050,0
|
|
20240823,180300,256714930,7050,7050,7050,7050,0
|
|
20240823,180200,256714930,7050,7050,7050,7050,0
|
|
20240823,180100,256714930,7050,7050,7050,7050,0
|
|
20240823,180000,256714930,7050,7050,7050,7050,0
|
|
20240823,175900,256714930,7050,7050,7050,7050,1182
|
|
20240823,175800,256714930,7050,7050,7050,7050,0
|
|
20240823,175700,256714930,7050,7050,7050,7050,0
|
|
20240823,175600,256714930,7050,7050,7050,7050,0
|
|
20240823,175500,256714930,7050,7050,7050,7050,0
|
|
20240823,175400,256714930,7050,7050,7050,7050,0
|
|
20240823,175300,256714930,7050,7050,7050,7050,0
|
|
20240823,175200,256714930,7050,7050,7050,7050,0
|
|
20240823,175100,256714930,7050,7050,7050,7050,0
|
|
20240823,175000,256714930,7050,7050,7050,7050,0
|
|
20240823,174900,256714930,7050,7050,7050,7050,0
|
|
20240823,174800,256714930,7050,7050,7050,7050,0
|
|
20240823,174700,256714930,7050,7050,7050,7050,0
|
|
20240823,174600,256714930,7050,7050,7050,7050,0
|
|
20240823,174500,256714930,7050,7050,7050,7050,0
|
|
20240823,174400,256714930,7050,7050,7050,7050,0
|
|
20240823,174300,256714930,7050,7050,7050,7050,0
|
|
20240823,174200,256714930,7050,7050,7050,7050,0
|
|
20240823,174100,256714930,7050,7050,7050,7050,0
|
|
20240823,174000,256714930,7050,7050,7050,7050,0
|
|
20240823,173900,256714930,7050,7050,7050,7050,0
|
|
20240823,173800,256714930,7050,7050,7050,7050,0
|
|
20240823,173700,256714930,7050,7050,7050,7050,0
|
|
20240823,173600,256714930,7050,7050,7050,7050,0
|
|
20240823,173500,256714930,7050,7050,7050,7050,0
|
|
20240823,173400,256714930,7050,7050,7050,7050,0
|
|
20240823,173300,256714930,7050,7050,7050,7050,0
|
|
20240823,173200,256714930,7050,7050,7050,7050,0
|
|
20240823,173100,256714930,7050,7050,7050,7050,0
|
|
20240823,173000,256714930,7050,7050,7050,7050,0
|
|
20240823,172900,256714930,7050,7050,7050,7050,1182
|
|
20240823,172800,256714930,7050,7050,7050,7050,0
|
|
20240823,172700,256714930,7050,7050,7050,7050,0
|
|
20240823,172600,256714930,7050,7050,7050,7050,0
|
|
20240823,172500,256714930,7050,7050,7050,7050,0
|
|
20240823,172400,256714930,7050,7050,7050,7050,0
|
|
20240823,172300,256714930,7050,7050,7050,7050,0
|
|
20240823,172200,256714930,7050,7050,7050,7050,0
|
|
20240823,172100,256714930,7050,7050,7050,7050,0
|
|
20240823,172000,256714930,7050,7050,7050,7050,0
|
|
20240823,171900,256714930,7050,7050,7050,7050,0
|
|
20240823,171800,256714930,7050,7050,7050,7050,0
|
|
20240823,171700,256714930,7050,7050,7050,7050,0
|
|
20240823,171600,256714930,7050,7050,7050,7050,0
|
|
20240823,171500,256714930,7050,7050,7050,7050,0
|
|
20240823,171400,256714930,7050,7050,7050,7050,0
|
|
20240823,171300,256714930,7050,7050,7050,7050,0
|
|
20240823,171200,256714930,7050,7050,7050,7050,0
|
|
20240823,171100,256714930,7050,7050,7050,7050,0
|
|
20240823,171000,256714930,7050,7050,7050,7050,0
|
|
20240823,170900,256714930,7050,7050,7050,7050,0
|
|
20240823,170800,256714930,7050,7050,7050,7050,0
|
|
20240823,170700,256714930,7050,7050,7050,7050,0
|
|
20240823,170600,256714930,7050,7050,7050,7050,0
|
|
20240823,170500,256714930,7050,7050,7050,7050,0
|
|
20240823,170400,256714930,7050,7050,7050,7050,0
|
|
20240823,170300,256714930,7050,7050,7050,7050,0
|
|
20240823,170200,256714930,7050,7050,7050,7050,0
|
|
20240823,170100,256714930,7050,7050,7050,7050,0
|
|
20240823,170000,256714930,7050,7050,7050,7050,0
|
|
20240823,165900,256714930,7050,7050,7050,7050,1182
|
|
20240823,165800,256714930,7050,7050,7050,7050,0
|
|
20240823,165700,256714930,7050,7050,7050,7050,0
|
|
20240823,165600,256714930,7050,7050,7050,7050,0
|
|
20240823,165500,256714930,7050,7050,7050,7050,0
|
|
20240823,165400,256714930,7050,7050,7050,7050,0
|
|
20240823,165300,256714930,7050,7050,7050,7050,0
|
|
20240823,165200,256714930,7050,7050,7050,7050,0
|
|
20240823,165100,256714930,7050,7050,7050,7050,0
|
|
20240823,165000,256714930,7050,7050,7050,7050,0
|
|
20240823,164900,256714930,7050,7050,7050,7050,0
|
|
20240823,164800,256714930,7050,7050,7050,7050,0
|
|
20240823,164700,256714930,7050,7050,7050,7050,0
|
|
20240823,164600,256714930,7050,7050,7050,7050,0
|
|
20240823,164500,256714930,7050,7050,7050,7050,0
|
|
20240823,164400,256714930,7050,7050,7050,7050,0
|
|
20240823,164300,256714930,7050,7050,7050,7050,0
|
|
20240823,164200,256714930,7050,7050,7050,7050,0
|
|
20240823,164100,256714930,7050,7050,7050,7050,0
|
|
20240823,164000,256714930,7050,7050,7050,7050,0
|
|
20240823,163900,256714930,7050,7050,7050,7050,0
|
|
20240823,163800,256714930,7050,7050,7050,7050,0
|
|
20240823,163700,256714930,7050,7050,7050,7050,0
|
|
20240823,163600,256714930,7050,7050,7050,7050,0
|
|
20240823,163500,256714930,7050,7050,7050,7050,0
|
|
20240823,163400,256714930,7050,7050,7050,7050,0
|
|
20240823,163300,256714930,7050,7050,7050,7050,0
|
|
20240823,163200,256714930,7050,7050,7050,7050,0
|
|
20240823,163100,256714930,7050,7050,7050,7050,0
|
|
20240823,163000,256714930,7050,7050,7050,7050,0
|
|
20240823,162900,256714930,7050,7050,7050,7050,1182
|
|
20240823,162800,256714930,7050,7050,7050,7050,0
|
|
20240823,162700,256714930,7050,7050,7050,7050,0
|
|
20240823,162600,256714930,7050,7050,7050,7050,0
|
|
20240823,162500,256714930,7050,7050,7050,7050,0
|
|
20240823,162400,256714930,7050,7050,7050,7050,0
|
|
20240823,162300,256714930,7050,7050,7050,7050,0
|
|
20240823,162200,256714930,7050,7050,7050,7050,0
|
|
20240823,162100,256714930,7050,7050,7050,7050,0
|
|
20240823,162000,256714930,7050,7050,7050,7050,0
|
|
20240823,161900,256714930,7050,7050,7050,7050,0
|
|
20240823,161800,256714930,7050,7050,7050,7050,0
|
|
20240823,161700,256714930,7050,7050,7050,7050,0
|
|
20240823,161600,256714930,7050,7050,7050,7050,0
|
|
20240823,161500,256714930,7050,7050,7050,7050,0
|
|
20240823,161400,256714930,7050,7050,7050,7050,0
|
|
20240823,161300,256714930,7050,7050,7050,7050,0
|
|
20240823,161200,256714930,7050,7050,7050,7050,0
|
|
20240823,161100,256714930,7050,7050,7050,7050,0
|
|
20240823,161000,256714930,7050,7050,7050,7050,0
|
|
20240823,160900,256714930,7050,7050,7050,7050,0
|
|
20240823,160800,256714930,7050,7050,7050,7050,0
|
|
20240823,160700,256714930,7050,7050,7050,7050,0
|
|
20240823,160600,256714930,7050,7050,7050,7050,0
|
|
20240823,160500,256714930,7050,7050,7050,7050,0
|
|
20240823,160400,256714930,7050,7050,7050,7050,0
|
|
20240823,160300,256714930,7050,7050,7050,7050,0
|
|
20240823,160200,256714930,7050,7050,7050,7050,0
|
|
20240823,160100,256714930,7050,7050,7050,7050,0
|
|
20240823,160000,256714930,7050,7050,7050,7050,0
|
|
20240823,155900,256714930,7050,7050,7050,7050,1182
|
|
20240823,155800,256714930,7050,7050,7050,7050,0
|
|
20240823,155700,256714930,7050,7050,7050,7050,0
|
|
20240823,155600,256714930,7050,7050,7050,7050,0
|
|
20240823,155500,256714930,7050,7050,7050,7050,0
|
|
20240823,155400,256714930,7050,7050,7050,7050,0
|
|
20240823,155300,256714930,7050,7050,7050,7050,0
|
|
20240823,155200,256714930,7050,7050,7050,7050,0
|
|
20240823,155100,256714930,7050,7050,7050,7050,0
|
|
20240823,155000,256714930,7050,7050,7050,7050,0
|
|
20240823,154900,256714930,7050,7050,7050,7050,0
|
|
20240823,154800,256714930,7050,7050,7050,7050,0
|
|
20240823,154700,256714930,7050,7050,7050,7050,0
|
|
20240823,154600,256714930,7050,7050,7050,7050,0
|
|
20240823,154500,256714930,7050,7050,7050,7050,0
|
|
20240823,154400,256714930,7050,7050,7050,7050,0
|
|
20240823,154300,256714930,7050,7050,7050,7050,0
|
|
20240823,154200,256714930,7050,7050,7050,7050,0
|
|
20240823,154100,256714930,7050,7050,7050,7050,0
|
|
20240823,154000,256714930,7050,7050,7050,7050,0
|
|
20240823,153900,256714930,7050,7050,7050,7050,0
|
|
20240823,153800,256714930,7050,7050,7050,7050,0
|
|
20240823,153700,256714930,7050,7050,7050,7050,0
|
|
20240823,153600,256714930,7050,7050,7050,7050,0
|
|
20240823,153500,256714930,7050,7050,7050,7050,0
|
|
20240823,153400,256714930,7050,7050,7050,7050,0
|
|
20240823,153300,256714930,7050,7050,7050,7050,0
|
|
20240823,153200,256714930,7050,7050,7050,7050,0
|
|
20240823,153100,256714930,7050,7050,7050,7050,0
|
|
20240823,153000,256714930,7050,7050,7050,7050,1182
|
|
20240823,152900,248381830,7080,7080,7080,7080,0
|
|
20240823,152800,248381830,7080,7080,7080,7080,0
|
|
20240823,152700,248381830,7080,7080,7080,7080,0
|
|
20240823,152600,248381830,7080,7080,7080,7080,0
|
|
20240823,152500,248381830,7080,7080,7080,7080,0
|
|
20240823,152400,248381830,7080,7080,7080,7080,0
|
|
20240823,152300,248381830,7080,7080,7080,7080,0
|
|
20240823,152200,248381830,7080,7080,7080,7080,0
|
|
20240823,152100,248381830,7080,7080,7080,7080,0
|
|
20240823,152000,248381830,7080,7080,7080,7080,0
|
|
20240823,151900,248381830,7080,7060,7080,7060,201
|
|
20240823,151800,246962750,7060,7080,7080,7060,251
|
|
20240823,151700,245189410,7080,7080,7080,7080,134
|
|
20240823,151600,244240690,7080,7080,7080,7080,62
|
|
20240823,151500,243801730,7090,7090,7090,7090,140
|
|
20240823,151400,242809130,7080,7090,7100,7080,25
|
|
20240823,151300,242631840,7080,7080,7080,7080,0
|
|
20240823,151200,242631840,7080,7090,7090,7080,48
|
|
20240823,151100,242291740,7090,7100,7100,7090,4
|
|
20240823,151000,242263370,7120,7120,7120,7120,0
|
|
20240823,150900,242263370,7120,7120,7120,7120,1
|
|
20240823,150800,242256250,7140,7140,7140,7140,0
|
|
20240823,150700,242256250,7140,7140,7140,7140,0
|
|
20240823,150600,242256250,7140,7150,7150,7140,116
|
|
20240823,150500,241427850,7150,7130,7150,7130,1200
|
|
20240823,150400,232849400,7140,7100,7140,7100,700
|
|
20240823,150300,227856350,7100,7100,7100,7100,0
|
|
20240823,150200,227856350,7100,7100,7100,7100,0
|
|
20240823,150100,227856350,7100,7100,7100,7100,130
|
|
20240823,150000,226933350,7150,7150,7150,7150,0
|
|
20240823,145900,226933350,7150,7150,7150,7150,0
|
|
20240823,145800,226933350,7150,7150,7150,7150,0
|
|
20240823,145700,226933350,7150,7150,7150,7150,0
|
|
20240823,145600,226933350,7150,7060,7150,7050,218
|
|
20240823,145500,225380860,7050,7060,7060,7050,48
|
|
20240823,145400,225042320,7060,7060,7060,7060,0
|
|
20240823,145300,225042320,7060,7060,7060,7060,0
|
|
20240823,145200,225042320,7060,7070,7070,7060,283
|
|
20240823,145100,223043320,7070,7070,7070,7070,0
|
|
20240823,145000,223043320,7070,7070,7070,7070,0
|
|
20240823,144900,223043320,7070,7070,7070,7070,6
|
|
20240823,144800,223000900,7070,7070,7070,7070,19
|
|
20240823,144700,222866570,7060,7060,7060,7060,0
|
|
20240823,144600,222866570,7060,7060,7060,7060,384
|
|
20240823,144500,220155530,7120,7120,7120,7120,0
|
|
20240823,144400,220155530,7120,7100,7120,7100,201
|
|
20240823,144300,218726270,7100,7100,7100,7100,0
|
|
20240823,144200,218726270,7100,7100,7100,7100,0
|
|
20240823,144100,218726270,7100,7100,7100,7100,0
|
|
20240823,144000,218726270,7100,7100,7100,7100,0
|
|
20240823,143900,218726270,7100,7100,7100,7100,10
|
|
20240823,143800,218655270,7060,7060,7060,7060,0
|
|
20240823,143700,218655270,7060,7060,7060,7060,0
|
|
20240823,143600,218655270,7060,7060,7060,7060,0
|
|
20240823,143500,218655270,7060,7060,7060,7060,0
|
|
20240823,143400,218655270,7060,7060,7060,7060,3
|
|
20240823,143300,218634090,7050,7050,7050,7050,0
|
|
20240823,143200,218634090,7050,7050,7050,7050,0
|
|
20240823,143100,218634090,7050,7050,7050,7050,0
|
|
20240823,143000,218634090,7050,7050,7050,7050,200
|
|
20240823,142900,217224090,7100,7100,7100,7100,1
|
|
20240823,142800,217216990,7050,7050,7050,7050,0
|
|
20240823,142700,217216990,7050,7050,7050,7050,0
|
|
20240823,142600,217216990,7050,7050,7050,7050,0
|
|
20240823,142500,217216990,7050,7050,7050,7050,0
|
|
20240823,142400,217216990,7050,7050,7050,7050,0
|
|
20240823,142300,217216990,7050,7050,7050,7050,0
|
|
20240823,142200,217216990,7050,7070,7070,7050,472
|
|
20240823,142100,213886180,7120,7120,7120,7120,0
|
|
20240823,142000,213886180,7120,7120,7120,7120,2
|
|
20240823,141900,213871940,7120,7120,7120,7120,0
|
|
20240823,141800,213871940,7120,7120,7120,7120,0
|
|
20240823,141700,213871940,7120,7120,7120,7120,0
|
|
20240823,141600,213871940,7120,7120,7120,7120,0
|
|
20240823,141500,213871940,7120,7120,7120,7120,1
|
|
20240823,141400,213864820,7110,7110,7110,7110,0
|
|
20240823,141300,213864820,7110,7110,7110,7110,0
|
|
20240823,141200,213864820,7110,7100,7110,7100,300
|
|
20240823,141100,211733190,7100,7100,7100,7100,0
|
|
20240823,141000,211733190,7100,7100,7100,7100,0
|
|
20240823,140900,211733190,7100,7100,7100,7100,0
|
|
20240823,140800,211733190,7100,7100,7100,7100,1
|
|
20240823,140700,211726090,7050,7050,7050,7050,0
|
|
20240823,140600,211726090,7050,7070,7070,7050,1044
|
|
20240823,140500,204359160,7060,7060,7060,7060,0
|
|
20240823,140400,204359160,7060,7060,7060,7060,0
|
|
20240823,140300,204359160,7060,7060,7060,7060,0
|
|
20240823,140200,204359160,7060,7060,7060,7060,0
|
|
20240823,140100,204359160,7060,7090,7090,7060,400
|
|
20240823,140000,201533830,7120,7120,7120,7120,70
|
|
20240823,135900,201035430,7130,7130,7130,7130,0
|
|
20240823,135800,201035430,7130,7130,7130,7130,0
|
|
20240823,135700,201035430,7130,7130,7130,7130,0
|
|
20240823,135600,201035430,7130,7130,7130,7130,0
|
|
20240823,135500,201035430,7130,7130,7130,7130,0
|
|
20240823,135400,201035430,7130,7130,7130,7130,0
|
|
20240823,135300,201035430,7130,7120,7130,7120,70
|
|
20240823,135200,200536570,7120,7090,7120,7090,391
|
|
20240823,135100,197763630,7070,7070,7070,7070,0
|
|
20240823,135000,197763630,7070,7070,7070,7070,0
|
|
20240823,134900,197763630,7070,7070,7070,7070,0
|
|
20240823,134800,197763630,7070,7080,7080,7070,1029
|
|
20240823,134700,190478670,7080,7080,7080,7080,0
|
|
20240823,134600,190478670,7080,7080,7080,7080,39
|
|
20240823,134500,190202550,7090,7090,7090,7090,0
|
|
20240823,134400,190202550,7090,7090,7090,7090,0
|
|
20240823,134300,190202550,7090,7090,7090,7090,0
|
|
20240823,134200,190202550,7090,7090,7090,7090,0
|
|
20240823,134100,190202550,7090,7090,7090,7090,0
|
|
20240823,134000,190202550,7090,7090,7090,7090,0
|
|
20240823,133900,190202550,7090,7090,7090,7090,0
|
|
20240823,133800,190202550,7090,7090,7090,7090,0
|
|
20240823,133700,190202550,7090,7090,7090,7090,0
|
|
20240823,133600,190202550,7090,7090,7090,7090,0
|
|
20240823,133500,190202550,7090,7090,7090,7090,101
|
|
20240823,133400,189486460,7120,7120,7120,7120,0
|
|
20240823,133300,189486460,7120,7120,7120,7120,0
|
|
20240823,133200,189486460,7120,7120,7120,7120,0
|
|
20240823,133100,189486460,7120,7120,7120,7120,0
|
|
20240823,133000,189486460,7120,7120,7120,7120,0
|
|
20240823,132900,189486460,7120,7110,7120,7110,7
|
|
20240823,132800,189436640,7110,7110,7110,7110,0
|
|
20240823,132700,189436640,7110,7110,7110,7110,0
|
|
20240823,132600,189436640,7110,7110,7110,7110,0
|
|
20240823,132500,189436640,7110,7110,7110,7110,0
|
|
20240823,132400,189436640,7110,7110,7110,7110,10
|
|
20240823,132300,189365540,7100,7100,7100,7100,0
|
|
20240823,132200,189365540,7100,7100,7100,7100,0
|
|
20240823,132100,189365540,7100,7100,7100,7100,0
|
|
20240823,132000,189365540,7100,7100,7100,7100,0
|
|
20240823,131900,189365540,7100,7100,7100,7100,0
|
|
20240823,131800,189365540,7100,7100,7100,7100,0
|
|
20240823,131700,189365540,7100,7100,7100,7100,0
|
|
20240823,131600,189365540,7100,7100,7100,7100,0
|
|
20240823,131500,189365540,7100,7100,7100,7100,0
|
|
20240823,131400,189365540,7100,7100,7100,7100,0
|
|
20240823,131300,189365540,7100,7100,7100,7100,5
|
|
20240823,131200,189330040,7090,7090,7090,7090,0
|
|
20240823,131100,189330040,7090,7090,7090,7090,0
|
|
20240823,131000,189330040,7090,7090,7090,7090,0
|
|
20240823,130900,189330040,7090,7090,7090,7090,0
|
|
20240823,130800,189330040,7090,7090,7090,7090,137
|
|
20240823,130700,188358710,7090,7090,7090,7090,0
|
|
20240823,130600,188358710,7090,7090,7090,7090,0
|
|
20240823,130500,188358710,7090,7090,7090,7090,0
|
|
20240823,130400,188358710,7090,7090,7090,7090,0
|
|
20240823,130300,188358710,7090,7090,7090,7090,0
|
|
20240823,130200,188358710,7090,7090,7090,7090,0
|
|
20240823,130100,188358710,7090,7090,7090,7090,0
|
|
20240823,130000,188358710,7090,7090,7090,7090,19
|
|
20240823,125900,188224000,7150,7150,7150,7150,0
|
|
20240823,125800,188224000,7150,7150,7150,7150,0
|
|
20240823,125700,188224000,7150,7150,7150,7150,0
|
|
20240823,125600,188224000,7150,7140,7150,7140,272
|
|
20240823,125500,186281910,7150,7150,7150,7150,0
|
|
20240823,125400,186281910,7150,7150,7150,7150,0
|
|
20240823,125300,186281910,7150,7150,7150,7150,0
|
|
20240823,125200,186281910,7150,7150,7150,7150,0
|
|
20240823,125100,186281910,7150,7150,7150,7150,0
|
|
20240823,125000,186281910,7150,7150,7150,7150,0
|
|
20240823,124900,186281910,7150,7150,7150,7150,0
|
|
20240823,124800,186281910,7150,7150,7150,7150,0
|
|
20240823,124700,186281910,7150,7150,7150,7150,0
|
|
20240823,124600,186281910,7150,7150,7150,7150,0
|
|
20240823,124500,186281910,7150,7150,7150,7150,0
|
|
20240823,124400,186281910,7150,7150,7150,7150,0
|
|
20240823,124300,186281910,7150,7150,7150,7150,0
|
|
20240823,124200,186281910,7150,7150,7150,7150,0
|
|
20240823,124100,186281910,7150,7150,7150,7150,0
|
|
20240823,124000,186281910,7150,7150,7150,7150,0
|
|
20240823,123900,186281910,7150,7150,7150,7150,0
|
|
20240823,123800,186281910,7150,7130,7150,7130,53
|
|
20240823,123700,185903340,7150,7150,7150,7150,0
|
|
20240823,123600,185903340,7150,7060,7150,7060,223
|
|
20240823,123500,184317140,7150,7060,7150,7060,500
|
|
20240823,123400,180770780,7060,7060,7060,7060,0
|
|
20240823,123300,180770780,7060,7060,7060,7060,0
|
|
20240823,123200,180770780,7060,7060,7060,7060,0
|
|
20240823,123100,180770780,7060,7080,7080,7060,24
|
|
20240823,123000,180601320,7080,7080,7080,7080,0
|
|
20240823,122900,180601320,7080,7080,7080,7080,0
|
|
20240823,122800,180601320,7080,7080,7080,7080,0
|
|
20240823,122700,180601320,7080,7080,7080,7080,100
|
|
20240823,122600,179893320,7060,7060,7060,7060,244
|
|
20240823,122500,178170680,7060,7060,7060,7060,22
|
|
20240823,122400,178015360,7060,7060,7060,7060,0
|
|
20240823,122300,178015360,7060,7060,7060,7060,0
|
|
20240823,122200,178015360,7060,7050,7060,7050,124
|
|
20240823,122100,177140920,7050,7050,7050,7050,163
|
|
20240823,122000,175991770,7050,7050,7050,7050,0
|
|
20240823,121900,175991770,7050,7050,7050,7050,0
|
|
20240823,121800,175991770,7050,7050,7050,7050,0
|
|
20240823,121700,175991770,7050,7050,7050,7050,0
|
|
20240823,121600,175991770,7050,7050,7050,7050,0
|
|
20240823,121500,175991770,7050,7050,7050,7050,0
|
|
20240823,121400,175991770,7050,7050,7050,7050,0
|
|
20240823,121300,175991770,7050,7050,7050,7050,465
|
|
20240823,121200,172713520,7050,7060,7060,7050,335
|
|
20240823,121100,170350770,7060,7060,7060,7060,100
|
|
20240823,121000,169644770,7060,7060,7060,7060,204
|
|
20240823,120900,168204530,7060,7060,7060,7060,0
|
|
20240823,120800,168204530,7060,7060,7060,7060,0
|
|
20240823,120700,168204530,7060,7060,7060,7060,19
|
|
20240823,120600,168070390,7090,7090,7090,7090,0
|
|
20240823,120500,168070390,7090,7090,7090,7090,0
|
|
20240823,120400,168070390,7090,7090,7090,7090,0
|
|
20240823,120300,168070390,7090,7090,7090,7090,0
|
|
20240823,120200,168070390,7090,7090,7090,7090,0
|
|
20240823,120100,168070390,7090,7090,7090,7090,1
|
|
20240823,120000,168063300,7070,7070,7070,7070,0
|
|
20240823,115900,168063300,7070,7070,7070,7070,134
|
|
20240823,115800,167115920,7080,7080,7080,7080,107
|
|
20240823,115700,166358360,7100,7100,7100,7100,0
|
|
20240823,115600,166358360,7100,7100,7100,7100,0
|
|
20240823,115500,166358360,7100,7100,7100,7100,0
|
|
20240823,115400,166358360,7100,7100,7100,7100,0
|
|
20240823,115300,166358360,7100,7100,7100,7100,0
|
|
20240823,115200,166358360,7100,7100,7100,7100,1
|
|
20240823,115100,166351260,7100,7100,7100,7100,0
|
|
20240823,115000,166351260,7100,7100,7100,7100,0
|
|
20240823,114900,166351260,7100,7100,7100,7100,3
|
|
20240823,114800,166329960,7070,7070,7070,7070,0
|
|
20240823,114700,166329960,7070,7070,7070,7070,0
|
|
20240823,114600,166329960,7070,7070,7070,7070,0
|
|
20240823,114500,166329960,7070,7070,7070,7070,0
|
|
20240823,114400,166329960,7070,7080,7080,7070,20
|
|
20240823,114300,166188490,7110,7110,7110,7110,0
|
|
20240823,114200,166188490,7110,7110,7110,7110,0
|
|
20240823,114100,166188490,7110,7110,7110,7110,0
|
|
20240823,114000,166188490,7110,7110,7110,7110,0
|
|
20240823,113900,166188490,7110,7090,7110,7090,101
|
|
20240823,113800,165471170,7090,7090,7090,7080,191
|
|
20240823,113700,164117140,7100,7100,7100,7100,1
|
|
20240823,113600,164110040,7110,7110,7110,7110,0
|
|
20240823,113500,164110040,7110,7110,7110,7110,0
|
|
20240823,113400,164110040,7110,7110,7110,7110,0
|
|
20240823,113300,164110040,7110,7110,7110,7110,0
|
|
20240823,113200,164110040,7110,7110,7110,7110,0
|
|
20240823,113100,164110040,7110,7110,7110,7110,1
|
|
20240823,113000,164102930,7100,7100,7100,7100,0
|
|
20240823,112900,164102930,7100,7100,7100,7100,0
|
|
20240823,112800,164102930,7100,7100,7100,7100,0
|
|
20240823,112700,164102930,7100,7100,7100,7100,0
|
|
20240823,112600,164102930,7100,7110,7110,7100,50
|
|
20240823,112500,163747500,7110,7110,7110,7110,0
|
|
20240823,112400,163747500,7110,7110,7110,7110,183
|
|
20240823,112300,162446370,7110,7110,7110,7110,92
|
|
20240823,112200,161792250,7140,7140,7140,7140,2
|
|
20240823,112100,161777970,7110,7120,7120,7110,521
|
|
20240823,112000,158068640,7140,7140,7140,7140,0
|
|
20240823,111900,158068640,7140,7140,7140,7140,0
|
|
20240823,111800,158068640,7140,7140,7140,7140,0
|
|
20240823,111700,158068640,7140,7140,7140,7140,0
|
|
20240823,111600,158068640,7140,7140,7140,7140,0
|
|
20240823,111500,158068640,7140,7140,7140,7140,0
|
|
20240823,111400,158068640,7140,7140,7140,7140,0
|
|
20240823,111300,158068640,7140,7140,7140,7140,0
|
|
20240823,111200,158068640,7140,7140,7140,7140,0
|
|
20240823,111100,158068640,7140,7140,7140,7140,0
|
|
20240823,111000,158068640,7140,7140,7140,7140,0
|
|
20240823,110900,158068640,7140,7140,7140,7140,0
|
|
20240823,110800,158068640,7140,7140,7140,7140,151
|
|
20240823,110700,156990500,7140,7140,7140,7140,0
|
|
20240823,110600,156990500,7140,7130,7140,7130,500
|
|
20240823,110500,153422010,7130,7130,7130,7130,7
|
|
20240823,110400,153372100,7130,7130,7130,7130,0
|
|
20240823,110300,153372100,7130,7130,7130,7130,0
|
|
20240823,110200,153372100,7130,7130,7130,7130,42
|
|
20240823,110100,153072640,7130,7130,7130,7130,0
|
|
20240823,110000,153072640,7130,7130,7130,7130,0
|
|
20240823,105900,153072640,7130,7130,7130,7130,0
|
|
20240823,105800,153072640,7130,7130,7130,7130,0
|
|
20240823,105700,153072640,7130,7140,7140,7130,2
|
|
20240823,105600,153058370,7110,7110,7110,7110,0
|
|
20240823,105500,153058370,7110,7110,7110,7110,0
|
|
20240823,105400,153058370,7110,7110,7110,7110,0
|
|
20240823,105300,153058370,7110,7110,7110,7110,0
|
|
20240823,105200,153058370,7110,7110,7110,7110,29
|
|
20240823,105100,152852180,7120,7120,7120,7120,0
|
|
20240823,105000,152852180,7120,7120,7120,7120,0
|
|
20240823,104900,152852180,7120,7120,7120,7120,0
|
|
20240823,104800,152852180,7120,7120,7120,7120,0
|
|
20240823,104700,152852180,7120,7120,7120,7120,0
|
|
20240823,104600,152852180,7120,7120,7120,7120,0
|
|
20240823,104500,152852180,7120,7120,7120,7120,0
|
|
20240823,104400,152852180,7120,7120,7120,7120,0
|
|
20240823,104300,152852180,7120,7120,7120,7120,0
|
|
20240823,104200,152852180,7120,7120,7120,7120,0
|
|
20240823,104100,152852180,7120,7120,7120,7120,1
|
|
20240823,104000,152845060,7140,7140,7140,7140,1
|
|
20240823,103900,152837920,7120,7120,7120,7120,1
|
|
20240823,103800,152830800,7100,7120,7120,7100,1260
|
|
20240823,103700,143884030,7120,7120,7120,7120,169
|
|
20240823,103600,142680750,7150,7150,7150,7150,0
|
|
20240823,103500,142680750,7150,7150,7150,7150,0
|
|
20240823,103400,142680750,7150,7150,7150,7150,0
|
|
20240823,103300,142680750,7150,7150,7150,7150,0
|
|
20240823,103200,142680750,7150,7150,7150,7150,0
|
|
20240823,103100,142680750,7150,7150,7150,7150,0
|
|
20240823,103000,142680750,7150,7150,7150,7150,1
|
|
20240823,102900,142673600,7130,7130,7130,7130,101
|
|
20240823,102800,141953470,7150,7150,7150,7150,0
|
|
20240823,102700,141953470,7150,7150,7150,7150,2
|
|
20240823,102600,141939170,7120,7120,7120,7120,69
|
|
20240823,102500,141447890,7110,7110,7110,7110,0
|
|
20240823,102400,141447890,7110,7110,7110,7110,0
|
|
20240823,102300,141447890,7110,7110,7110,7110,25
|
|
20240823,102200,141270140,7120,7120,7120,7120,0
|
|
20240823,102100,141270140,7120,7120,7120,7120,300
|
|
20240823,102000,139134140,7120,7120,7120,7120,20
|
|
20240823,101900,138991740,7110,7110,7110,7110,0
|
|
20240823,101800,138991740,7110,7110,7110,7110,0
|
|
20240823,101700,138991740,7110,7110,7110,7110,100
|
|
20240823,101600,138280740,7110,7110,7110,7110,15
|
|
20240823,101500,138174090,7110,7110,7110,7110,0
|
|
20240823,101400,138174090,7110,7110,7110,7110,0
|
|
20240823,101300,138174090,7110,7110,7110,7110,104
|
|
20240823,101200,137434650,7120,7120,7120,7120,2
|
|
20240823,101100,137420410,7110,7110,7110,7110,100
|
|
20240823,101000,136709410,7120,7120,7120,7120,18
|
|
20240823,100900,136581250,7110,7110,7110,7110,0
|
|
20240823,100800,136581250,7110,7110,7110,7110,100
|
|
20240823,100700,135870250,7120,7120,7120,7120,1
|
|
20240823,100600,135863130,7110,7110,7110,7110,0
|
|
20240823,100500,135863130,7110,7110,7110,7110,0
|
|
20240823,100400,135863130,7110,7110,7110,7110,120
|
|
20240823,100300,135009930,7120,7120,7120,7120,0
|
|
20240823,100200,135009930,7120,7100,7120,7100,22
|
|
20240823,100100,134853670,7100,7110,7120,7100,103
|
|
20240823,100000,134122340,7120,7120,7120,7120,0
|
|
20240823,095900,134122340,7120,7120,7120,7120,0
|
|
20240823,095800,134122340,7120,7120,7120,7120,0
|
|
20240823,095700,134122340,7120,7120,7120,7120,0
|
|
20240823,095600,134122340,7120,7120,7120,7120,0
|
|
20240823,095500,134122340,7120,7110,7120,7110,210
|
|
20240823,095400,132629180,7100,7100,7100,7100,1
|
|
20240823,095300,132622080,7120,7120,7120,7120,0
|
|
20240823,095200,132622080,7120,7100,7120,7100,50
|
|
20240823,095100,132266980,7100,7100,7100,7100,4
|
|
20240823,095000,132238580,7100,7100,7100,7100,0
|
|
20240823,094900,132238580,7100,7100,7100,7100,1
|
|
20240823,094800,132231480,7090,7090,7090,7090,0
|
|
20240823,094700,132231480,7090,7090,7090,7090,15
|
|
20240823,094600,132125130,7090,7090,7090,7090,81
|
|
20240823,094500,131550840,7090,7080,7090,7080,45
|
|
20240823,094400,131232220,7080,7080,7080,7080,2
|
|
20240823,094300,131218060,7080,7080,7080,7080,0
|
|
20240823,094200,131218060,7080,7080,7080,7080,35
|
|
20240823,094100,130970260,7070,7070,7070,7070,4
|
|
20240823,094000,130941980,7040,7040,7040,7040,0
|
|
20240823,093900,130941980,7040,7030,7040,7030,46
|
|
20240823,093800,130618400,7030,7010,7030,7010,500
|
|
20240823,093700,127107400,7010,7030,7030,7010,485
|
|
20240823,093600,123706980,7040,7040,7040,7040,69
|
|
20240823,093500,123221220,7040,7030,7040,7010,1936
|
|
20240823,093400,109613280,7070,7070,7070,7070,1
|
|
20240823,093300,109606210,7090,7090,7090,7090,0
|
|
20240823,093200,109606210,7090,7090,7090,7090,0
|
|
20240823,093100,109606210,7090,7090,7090,7090,0
|
|
20240823,093000,109606210,7090,7090,7090,7090,0
|
|
20240823,092900,109606210,7090,7090,7090,7020,142
|
|
20240823,092800,108608950,7070,7050,7070,7050,460
|
|
20240823,092700,105361620,7050,7040,7050,7040,15
|
|
20240823,092600,105256000,7040,7030,7040,7030,54
|
|
20240823,092500,104876360,7020,7020,7020,7020,250
|
|
20240823,092400,103121360,7020,7010,7020,7010,201
|
|
20240823,092300,101712340,7010,7010,7040,7010,285
|
|
20240823,092200,99713090,7010,7020,7020,7010,395
|
|
20240823,092100,96940540,7030,7040,7040,7030,160
|
|
20240823,092000,95815340,7040,7040,7040,7020,33
|
|
20240823,091900,95583060,7040,7010,7040,7010,120
|
|
20240823,091800,94740360,7000,7030,7030,7000,899
|
|
20240823,091700,88439600,7030,7030,7030,7030,49
|
|
20240823,091600,88095130,7030,7010,7040,7000,600
|
|
20240823,091500,83890850,7030,7040,7040,7010,1827
|
|
20240823,091400,71057550,7040,7040,7040,7040,1600
|
|
20240823,091300,59793550,7040,7060,7060,7040,2912
|
|
20240823,091200,39262100,7070,7070,7070,7070,189
|
|
20240823,091100,37925870,7050,7050,7050,7050,0
|
|
20240823,091000,37925870,7050,7050,7050,7050,0
|
|
20240823,090900,37925870,7050,7050,7050,7050,0
|
|
20240823,090800,37925870,7050,7060,7060,7050,1181
|
|
20240823,090700,29597880,7060,7070,7070,7060,1810
|
|
20240823,090600,16807730,7070,7070,7070,7070,1290
|
|
20240823,090500,7687430,7070,7070,7070,7070,124
|
|
20240823,090400,6810750,7070,7100,7100,7060,96
|
|
20240823,090300,6131980,7110,7110,7110,7110,0
|
|
20240823,090200,6131980,7110,7070,7110,7070,20
|
|
20240823,090100,5990500,7070,7070,7070,7070,0
|
|
20240823,090000,5990500,7070,7110,7110,7070,734
|