671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200800,46150750,7690,7690,7690,7690,66
|
|
20240823,200700,46150750,7690,7690,7690,7690,0
|
|
20240823,200600,46150750,7690,7690,7690,7690,0
|
|
20240823,200500,46150750,7690,7690,7690,7690,0
|
|
20240823,200400,46150750,7690,7690,7690,7690,0
|
|
20240823,200300,46150750,7690,7690,7690,7690,0
|
|
20240823,200200,46150750,7690,7690,7690,7690,0
|
|
20240823,200100,46150750,7690,7690,7690,7690,0
|
|
20240823,200000,46150750,7690,7690,7690,7690,0
|
|
20240823,195900,46150750,7690,7690,7690,7690,0
|
|
20240823,195800,46150750,7690,7690,7690,7690,0
|
|
20240823,195700,46150750,7690,7690,7690,7690,0
|
|
20240823,195600,46150750,7690,7690,7690,7690,0
|
|
20240823,195500,46150750,7690,7690,7690,7690,0
|
|
20240823,195400,46150750,7690,7690,7690,7690,0
|
|
20240823,195300,46150750,7690,7690,7690,7690,0
|
|
20240823,195200,46150750,7690,7690,7690,7690,0
|
|
20240823,195100,46150750,7690,7690,7690,7690,0
|
|
20240823,195000,46150750,7690,7690,7690,7690,0
|
|
20240823,194900,46150750,7690,7690,7690,7690,0
|
|
20240823,194800,46150750,7690,7690,7690,7690,0
|
|
20240823,194700,46150750,7690,7690,7690,7690,0
|
|
20240823,194600,46150750,7690,7690,7690,7690,0
|
|
20240823,194500,46150750,7690,7690,7690,7690,0
|
|
20240823,194400,46150750,7690,7690,7690,7690,0
|
|
20240823,194300,46150750,7690,7690,7690,7690,0
|
|
20240823,194200,46150750,7690,7690,7690,7690,0
|
|
20240823,194100,46150750,7690,7690,7690,7690,0
|
|
20240823,194000,46150750,7690,7690,7690,7690,0
|
|
20240823,193900,46150750,7690,7690,7690,7690,0
|
|
20240823,193800,46150750,7690,7690,7690,7690,66
|
|
20240823,193700,46150750,7690,7690,7690,7690,0
|
|
20240823,193600,46150750,7690,7690,7690,7690,0
|
|
20240823,193500,46150750,7690,7690,7690,7690,0
|
|
20240823,193400,46150750,7690,7690,7690,7690,0
|
|
20240823,193300,46150750,7690,7690,7690,7690,0
|
|
20240823,193200,46150750,7690,7690,7690,7690,0
|
|
20240823,193100,46150750,7690,7690,7690,7690,0
|
|
20240823,193000,46150750,7690,7690,7690,7690,0
|
|
20240823,192900,46150750,7690,7690,7690,7690,0
|
|
20240823,192800,46150750,7690,7690,7690,7690,0
|
|
20240823,192700,46150750,7690,7690,7690,7690,0
|
|
20240823,192600,46150750,7690,7690,7690,7690,0
|
|
20240823,192500,46150750,7690,7690,7690,7690,0
|
|
20240823,192400,46150750,7690,7690,7690,7690,0
|
|
20240823,192300,46150750,7690,7690,7690,7690,0
|
|
20240823,192200,46150750,7690,7690,7690,7690,0
|
|
20240823,192100,46150750,7690,7690,7690,7690,0
|
|
20240823,192000,46150750,7690,7690,7690,7690,0
|
|
20240823,191900,46150750,7690,7690,7690,7690,0
|
|
20240823,191800,46150750,7690,7690,7690,7690,0
|
|
20240823,191700,46150750,7690,7690,7690,7690,0
|
|
20240823,191600,46150750,7690,7690,7690,7690,0
|
|
20240823,191500,46150750,7690,7690,7690,7690,0
|
|
20240823,191400,46150750,7690,7690,7690,7690,0
|
|
20240823,191300,46150750,7690,7690,7690,7690,0
|
|
20240823,191200,46150750,7690,7690,7690,7690,0
|
|
20240823,191100,46150750,7690,7690,7690,7690,0
|
|
20240823,191000,46150750,7690,7690,7690,7690,0
|
|
20240823,190900,46150750,7690,7690,7690,7690,0
|
|
20240823,190800,46150750,7690,7690,7690,7690,66
|
|
20240823,190700,46150750,7690,7690,7690,7690,0
|
|
20240823,190600,46150750,7690,7690,7690,7690,0
|
|
20240823,190500,46150750,7690,7690,7690,7690,0
|
|
20240823,190400,46150750,7690,7690,7690,7690,0
|
|
20240823,190300,46150750,7690,7690,7690,7690,0
|
|
20240823,190200,46150750,7690,7690,7690,7690,0
|
|
20240823,190100,46150750,7690,7690,7690,7690,0
|
|
20240823,190000,46150750,7690,7690,7690,7690,0
|
|
20240823,185900,46150750,7690,7690,7690,7690,0
|
|
20240823,185800,46150750,7690,7690,7690,7690,0
|
|
20240823,185700,46150750,7690,7690,7690,7690,0
|
|
20240823,185600,46150750,7690,7690,7690,7690,0
|
|
20240823,185500,46150750,7690,7690,7690,7690,0
|
|
20240823,185400,46150750,7690,7690,7690,7690,0
|
|
20240823,185300,46150750,7690,7690,7690,7690,0
|
|
20240823,185200,46150750,7690,7690,7690,7690,0
|
|
20240823,185100,46150750,7690,7690,7690,7690,0
|
|
20240823,185000,46150750,7690,7690,7690,7690,0
|
|
20240823,184900,46150750,7690,7690,7690,7690,0
|
|
20240823,184800,46150750,7690,7690,7690,7690,0
|
|
20240823,184700,46150750,7690,7690,7690,7690,0
|
|
20240823,184600,46150750,7690,7690,7690,7690,0
|
|
20240823,184500,46150750,7690,7690,7690,7690,0
|
|
20240823,184400,46150750,7690,7690,7690,7690,0
|
|
20240823,184300,46150750,7690,7690,7690,7690,0
|
|
20240823,184200,46150750,7690,7690,7690,7690,0
|
|
20240823,184100,46150750,7690,7690,7690,7690,0
|
|
20240823,184000,46150750,7690,7690,7690,7690,0
|
|
20240823,183900,46150750,7690,7690,7690,7690,0
|
|
20240823,183800,46150750,7690,7690,7690,7690,66
|
|
20240823,183700,46150750,7690,7690,7690,7690,0
|
|
20240823,183600,46150750,7690,7690,7690,7690,0
|
|
20240823,183500,46150750,7690,7690,7690,7690,0
|
|
20240823,183400,46150750,7690,7690,7690,7690,0
|
|
20240823,183300,46150750,7690,7690,7690,7690,0
|
|
20240823,183200,46150750,7690,7690,7690,7690,0
|
|
20240823,183100,46150750,7690,7690,7690,7690,0
|
|
20240823,183000,46150750,7690,7690,7690,7690,0
|
|
20240823,182900,46150750,7690,7690,7690,7690,0
|
|
20240823,182800,46150750,7690,7690,7690,7690,0
|
|
20240823,182700,46150750,7690,7690,7690,7690,0
|
|
20240823,182600,46150750,7690,7690,7690,7690,0
|
|
20240823,182500,46150750,7690,7690,7690,7690,0
|
|
20240823,182400,46150750,7690,7690,7690,7690,0
|
|
20240823,182300,46150750,7690,7690,7690,7690,0
|
|
20240823,182200,46150750,7690,7690,7690,7690,0
|
|
20240823,182100,46150750,7690,7690,7690,7690,0
|
|
20240823,182000,46150750,7690,7690,7690,7690,0
|
|
20240823,181900,46150750,7690,7690,7690,7690,0
|
|
20240823,181800,46150750,7690,7690,7690,7690,0
|
|
20240823,181700,46150750,7690,7690,7690,7690,0
|
|
20240823,181600,46150750,7690,7690,7690,7690,0
|
|
20240823,181500,46150750,7690,7690,7690,7690,0
|
|
20240823,181400,46150750,7690,7690,7690,7690,0
|
|
20240823,181300,46150750,7690,7690,7690,7690,0
|
|
20240823,181200,46150750,7690,7690,7690,7690,0
|
|
20240823,181100,46150750,7690,7690,7690,7690,0
|
|
20240823,181000,46150750,7690,7690,7690,7690,0
|
|
20240823,180900,46150750,7690,7690,7690,7690,0
|
|
20240823,180800,46150750,7690,7690,7690,7690,66
|
|
20240823,180700,46150750,7690,7690,7690,7690,0
|
|
20240823,180600,46150750,7690,7690,7690,7690,0
|
|
20240823,180500,46150750,7690,7690,7690,7690,0
|
|
20240823,180400,46150750,7690,7690,7690,7690,0
|
|
20240823,180300,46150750,7690,7690,7690,7690,0
|
|
20240823,180200,46150750,7690,7690,7690,7690,0
|
|
20240823,180100,46150750,7690,7690,7690,7690,0
|
|
20240823,180000,46150750,7690,7690,7690,7690,0
|
|
20240823,175900,46150750,7690,7690,7690,7690,0
|
|
20240823,175800,46150750,7690,7690,7690,7690,0
|
|
20240823,175700,46150750,7690,7690,7690,7690,0
|
|
20240823,175600,46150750,7690,7690,7690,7690,0
|
|
20240823,175500,46150750,7690,7690,7690,7690,0
|
|
20240823,175400,46150750,7690,7690,7690,7690,0
|
|
20240823,175300,46150750,7690,7690,7690,7690,0
|
|
20240823,175200,46150750,7690,7690,7690,7690,0
|
|
20240823,175100,46150750,7690,7690,7690,7690,0
|
|
20240823,175000,46150750,7690,7690,7690,7690,0
|
|
20240823,174900,46150750,7690,7690,7690,7690,0
|
|
20240823,174800,46150750,7690,7690,7690,7690,0
|
|
20240823,174700,46150750,7690,7690,7690,7690,0
|
|
20240823,174600,46150750,7690,7690,7690,7690,0
|
|
20240823,174500,46150750,7690,7690,7690,7690,0
|
|
20240823,174400,46150750,7690,7690,7690,7690,0
|
|
20240823,174300,46150750,7690,7690,7690,7690,0
|
|
20240823,174200,46150750,7690,7690,7690,7690,0
|
|
20240823,174100,46150750,7690,7690,7690,7690,0
|
|
20240823,174000,46150750,7690,7690,7690,7690,0
|
|
20240823,173900,46150750,7690,7690,7690,7690,0
|
|
20240823,173800,46150750,7690,7690,7690,7690,66
|
|
20240823,173700,46150750,7690,7690,7690,7690,0
|
|
20240823,173600,46150750,7690,7690,7690,7690,0
|
|
20240823,173500,46150750,7690,7690,7690,7690,0
|
|
20240823,173400,46150750,7690,7690,7690,7690,0
|
|
20240823,173300,46150750,7690,7690,7690,7690,0
|
|
20240823,173200,46150750,7690,7690,7690,7690,0
|
|
20240823,173100,46150750,7690,7690,7690,7690,0
|
|
20240823,173000,46150750,7690,7690,7690,7690,0
|
|
20240823,172900,46150750,7690,7690,7690,7690,0
|
|
20240823,172800,46150750,7690,7690,7690,7690,0
|
|
20240823,172700,46150750,7690,7690,7690,7690,0
|
|
20240823,172600,46150750,7690,7690,7690,7690,0
|
|
20240823,172500,46150750,7690,7690,7690,7690,0
|
|
20240823,172400,46150750,7690,7690,7690,7690,0
|
|
20240823,172300,46150750,7690,7690,7690,7690,0
|
|
20240823,172200,46150750,7690,7690,7690,7690,0
|
|
20240823,172100,46150750,7690,7690,7690,7690,0
|
|
20240823,172000,46150750,7690,7690,7690,7690,0
|
|
20240823,171900,46150750,7690,7690,7690,7690,0
|
|
20240823,171800,46150750,7690,7690,7690,7690,0
|
|
20240823,171700,46150750,7690,7690,7690,7690,0
|
|
20240823,171600,46150750,7690,7690,7690,7690,0
|
|
20240823,171500,46150750,7690,7690,7690,7690,0
|
|
20240823,171400,46150750,7690,7690,7690,7690,0
|
|
20240823,171300,46150750,7690,7690,7690,7690,0
|
|
20240823,171200,46150750,7690,7690,7690,7690,0
|
|
20240823,171100,46150750,7690,7690,7690,7690,0
|
|
20240823,171000,46150750,7690,7690,7690,7690,0
|
|
20240823,170900,46150750,7690,7690,7690,7690,0
|
|
20240823,170800,46150750,7690,7690,7690,7690,66
|
|
20240823,170700,46150750,7690,7690,7690,7690,0
|
|
20240823,170600,46150750,7690,7690,7690,7690,0
|
|
20240823,170500,46150750,7690,7690,7690,7690,0
|
|
20240823,170400,46150750,7690,7690,7690,7690,0
|
|
20240823,170300,46150750,7690,7690,7690,7690,0
|
|
20240823,170200,46150750,7690,7690,7690,7690,0
|
|
20240823,170100,46150750,7690,7690,7690,7690,0
|
|
20240823,170000,46150750,7690,7690,7690,7690,0
|
|
20240823,165900,46150750,7690,7690,7690,7690,0
|
|
20240823,165800,46150750,7690,7690,7690,7690,0
|
|
20240823,165700,46150750,7690,7690,7690,7690,0
|
|
20240823,165600,46150750,7690,7690,7690,7690,0
|
|
20240823,165500,46150750,7690,7690,7690,7690,0
|
|
20240823,165400,46150750,7690,7690,7690,7690,0
|
|
20240823,165300,46150750,7690,7690,7690,7690,0
|
|
20240823,165200,46150750,7690,7690,7690,7690,0
|
|
20240823,165100,46150750,7690,7690,7690,7690,0
|
|
20240823,165000,46150750,7690,7690,7690,7690,0
|
|
20240823,164900,46150750,7690,7690,7690,7690,0
|
|
20240823,164800,46150750,7690,7690,7690,7690,0
|
|
20240823,164700,46150750,7690,7690,7690,7690,0
|
|
20240823,164600,46150750,7690,7690,7690,7690,0
|
|
20240823,164500,46150750,7690,7690,7690,7690,0
|
|
20240823,164400,46150750,7690,7690,7690,7690,0
|
|
20240823,164300,46150750,7690,7690,7690,7690,0
|
|
20240823,164200,46150750,7690,7690,7690,7690,0
|
|
20240823,164100,46150750,7690,7690,7690,7690,0
|
|
20240823,164000,46150750,7690,7690,7690,7690,0
|
|
20240823,163900,46150750,7690,7690,7690,7690,0
|
|
20240823,163800,46150750,7690,7690,7690,7690,66
|
|
20240823,163700,46150750,7690,7690,7690,7690,0
|
|
20240823,163600,46150750,7690,7690,7690,7690,0
|
|
20240823,163500,46150750,7690,7690,7690,7690,0
|
|
20240823,163400,46150750,7690,7690,7690,7690,0
|
|
20240823,163300,46150750,7690,7690,7690,7690,0
|
|
20240823,163200,46150750,7690,7690,7690,7690,0
|
|
20240823,163100,46150750,7690,7690,7690,7690,0
|
|
20240823,163000,46150750,7690,7690,7690,7690,0
|
|
20240823,162900,46150750,7690,7690,7690,7690,0
|
|
20240823,162800,46150750,7690,7690,7690,7690,0
|
|
20240823,162700,46150750,7690,7690,7690,7690,0
|
|
20240823,162600,46150750,7690,7690,7690,7690,0
|
|
20240823,162500,46150750,7690,7690,7690,7690,0
|
|
20240823,162400,46150750,7690,7690,7690,7690,0
|
|
20240823,162300,46150750,7690,7690,7690,7690,0
|
|
20240823,162200,46150750,7690,7690,7690,7690,0
|
|
20240823,162100,46150750,7690,7690,7690,7690,0
|
|
20240823,162000,46150750,7690,7690,7690,7690,0
|
|
20240823,161900,46150750,7690,7690,7690,7690,0
|
|
20240823,161800,46150750,7690,7690,7690,7690,0
|
|
20240823,161700,46150750,7690,7690,7690,7690,0
|
|
20240823,161600,46150750,7690,7690,7690,7690,0
|
|
20240823,161500,46150750,7690,7690,7690,7690,0
|
|
20240823,161400,46150750,7690,7690,7690,7690,0
|
|
20240823,161300,46150750,7690,7690,7690,7690,0
|
|
20240823,161200,46150750,7690,7690,7690,7690,0
|
|
20240823,161100,46150750,7690,7690,7690,7690,0
|
|
20240823,161000,46150750,7690,7690,7690,7690,0
|
|
20240823,160900,46150750,7690,7690,7690,7690,0
|
|
20240823,160800,46150750,7690,7690,7690,7690,66
|
|
20240823,160700,46150750,7690,7690,7690,7690,0
|
|
20240823,160600,46150750,7690,7690,7690,7690,0
|
|
20240823,160500,46150750,7690,7690,7690,7690,0
|
|
20240823,160400,46150750,7690,7690,7690,7690,0
|
|
20240823,160300,46150750,7690,7690,7690,7690,0
|
|
20240823,160200,46150750,7690,7690,7690,7690,0
|
|
20240823,160100,46150750,7690,7690,7690,7690,0
|
|
20240823,160000,46150750,7690,7690,7690,7690,0
|
|
20240823,155900,46150750,7690,7690,7690,7690,0
|
|
20240823,155800,46150750,7690,7690,7690,7690,0
|
|
20240823,155700,46150750,7690,7690,7690,7690,0
|
|
20240823,155600,46150750,7690,7690,7690,7690,0
|
|
20240823,155500,46150750,7690,7690,7690,7690,0
|
|
20240823,155400,46150750,7690,7690,7690,7690,0
|
|
20240823,155300,46150750,7690,7690,7690,7690,0
|
|
20240823,155200,46150750,7690,7690,7690,7690,0
|
|
20240823,155100,46150750,7690,7690,7690,7690,0
|
|
20240823,155000,46150750,7690,7690,7690,7690,0
|
|
20240823,154900,46150750,7690,7690,7690,7690,0
|
|
20240823,154800,46150750,7690,7690,7690,7690,0
|
|
20240823,154700,46150750,7690,7690,7690,7690,0
|
|
20240823,154600,46150750,7690,7690,7690,7690,0
|
|
20240823,154500,46150750,7690,7690,7690,7690,0
|
|
20240823,154400,46150750,7690,7690,7690,7690,0
|
|
20240823,154300,46150750,7690,7690,7690,7690,0
|
|
20240823,154200,46150750,7690,7690,7690,7690,0
|
|
20240823,154100,46150750,7690,7690,7690,7690,0
|
|
20240823,154000,46150750,7690,7690,7690,7690,0
|
|
20240823,153900,46150750,7690,7690,7690,7690,0
|
|
20240823,153800,46150750,7690,7690,7690,7690,66
|
|
20240823,153700,46150750,7690,7690,7690,7690,0
|
|
20240823,153600,46150750,7690,7690,7690,7690,0
|
|
20240823,153500,46150750,7690,7690,7690,7690,0
|
|
20240823,153400,46150750,7690,7690,7690,7690,0
|
|
20240823,153300,46150750,7690,7690,7690,7690,0
|
|
20240823,153200,46150750,7690,7690,7690,7690,0
|
|
20240823,153100,46150750,7690,7690,7690,7690,0
|
|
20240823,153000,46150750,7690,7690,7690,7690,66
|
|
20240823,152900,45643210,7690,7690,7690,7690,0
|
|
20240823,152800,45643210,7690,7690,7690,7690,0
|
|
20240823,152700,45643210,7690,7690,7690,7690,0
|
|
20240823,152600,45643210,7690,7690,7690,7690,0
|
|
20240823,152500,45643210,7690,7690,7690,7690,0
|
|
20240823,152400,45643210,7690,7690,7690,7690,0
|
|
20240823,152300,45643210,7690,7690,7690,7690,0
|
|
20240823,152200,45643210,7690,7690,7690,7690,0
|
|
20240823,152100,45643210,7690,7690,7690,7690,0
|
|
20240823,152000,45643210,7690,7690,7690,7690,0
|
|
20240823,151900,45643210,7690,7690,7690,7690,0
|
|
20240823,151800,45643210,7690,7690,7690,7630,42
|
|
20240823,151700,45322630,7630,7630,7630,7630,171
|
|
20240823,151600,44017900,7690,7690,7690,7690,0
|
|
20240823,151500,44017900,7690,7690,7690,7690,1
|
|
20240823,151400,44010210,7630,7630,7630,7630,0
|
|
20240823,151300,44010210,7630,7630,7630,7630,0
|
|
20240823,151200,44010210,7630,7630,7630,7630,3
|
|
20240823,151100,43987320,7700,7700,7700,7700,0
|
|
20240823,151000,43987320,7700,7700,7700,7700,0
|
|
20240823,150900,43987320,7700,7700,7700,7700,0
|
|
20240823,150800,43987320,7700,7700,7700,7700,0
|
|
20240823,150700,43987320,7700,7700,7700,7700,0
|
|
20240823,150600,43987320,7700,7700,7700,7700,0
|
|
20240823,150500,43987320,7700,7700,7700,7700,0
|
|
20240823,150400,43987320,7700,7700,7700,7700,0
|
|
20240823,150300,43987320,7700,7700,7700,7700,0
|
|
20240823,150200,43987320,7700,7700,7700,7700,0
|
|
20240823,150100,43987320,7700,7700,7700,7700,0
|
|
20240823,150000,43987320,7700,7700,7700,7700,0
|
|
20240823,145900,43987320,7700,7700,7700,7700,0
|
|
20240823,145800,43987320,7700,7700,7700,7700,0
|
|
20240823,145700,43987320,7700,7700,7700,7700,0
|
|
20240823,145600,43987320,7700,7700,7700,7700,0
|
|
20240823,145500,43987320,7700,7700,7700,7700,0
|
|
20240823,145400,43987320,7700,7700,7700,7700,0
|
|
20240823,145300,43987320,7700,7680,7700,7680,50
|
|
20240823,145200,43602500,7680,7680,7680,7680,0
|
|
20240823,145100,43602500,7680,7680,7680,7680,0
|
|
20240823,145000,43602500,7680,7680,7680,7680,1
|
|
20240823,144900,43594820,7670,7670,7670,7670,0
|
|
20240823,144800,43594820,7670,7670,7670,7670,0
|
|
20240823,144700,43594820,7670,7670,7670,7670,0
|
|
20240823,144600,43594820,7670,7670,7670,7670,105
|
|
20240823,144500,42789470,7670,7670,7670,7670,46
|
|
20240823,144400,42436650,7670,7670,7670,7670,0
|
|
20240823,144300,42436650,7670,7670,7670,7670,0
|
|
20240823,144200,42436650,7670,7670,7670,7670,0
|
|
20240823,144100,42436650,7670,7670,7670,7670,0
|
|
20240823,144000,42436650,7670,7670,7670,7670,0
|
|
20240823,143900,42436650,7670,7670,7670,7670,0
|
|
20240823,143800,42436650,7670,7670,7670,7670,0
|
|
20240823,143700,42436650,7670,7670,7670,7670,0
|
|
20240823,143600,42436650,7670,7670,7670,7670,0
|
|
20240823,143500,42436650,7670,7670,7670,7670,0
|
|
20240823,143400,42436650,7670,7670,7670,7670,0
|
|
20240823,143300,42436650,7670,7670,7670,7670,1
|
|
20240823,143200,42428980,7670,7670,7670,7670,0
|
|
20240823,143100,42428980,7670,7670,7670,7670,0
|
|
20240823,143000,42428980,7670,7670,7670,7670,0
|
|
20240823,142900,42428980,7670,7670,7670,7670,0
|
|
20240823,142800,42428980,7670,7670,7670,7670,0
|
|
20240823,142700,42428980,7670,7670,7670,7670,0
|
|
20240823,142600,42428980,7670,7670,7670,7670,32
|
|
20240823,142500,42183540,7670,7670,7670,7670,0
|
|
20240823,142400,42183540,7670,7670,7670,7670,0
|
|
20240823,142300,42183540,7670,7670,7670,7670,1
|
|
20240823,142200,42175870,7660,7660,7660,7660,0
|
|
20240823,142100,42175870,7660,7660,7660,7660,40
|
|
20240823,142000,41869470,7660,7660,7660,7660,0
|
|
20240823,141900,41869470,7660,7650,7660,7650,7
|
|
20240823,141800,41815910,7650,7650,7650,7650,17
|
|
20240823,141700,41685860,7650,7650,7650,7650,9
|
|
20240823,141600,41617010,7650,7650,7650,7650,1
|
|
20240823,141500,41609360,7650,7650,7650,7650,0
|
|
20240823,141400,41609360,7650,7650,7650,7650,0
|
|
20240823,141300,41609360,7650,7650,7650,7650,0
|
|
20240823,141200,41609360,7650,7650,7650,7650,0
|
|
20240823,141100,41609360,7650,7650,7650,7650,0
|
|
20240823,141000,41609360,7650,7650,7650,7650,0
|
|
20240823,140900,41609360,7650,7650,7650,7650,0
|
|
20240823,140800,41609360,7650,7650,7650,7650,0
|
|
20240823,140700,41609360,7650,7650,7650,7650,1
|
|
20240823,140600,41601710,7650,7650,7650,7650,0
|
|
20240823,140500,41601710,7650,7650,7650,7650,0
|
|
20240823,140400,41601710,7650,7650,7650,7650,0
|
|
20240823,140300,41601710,7650,7650,7650,7650,0
|
|
20240823,140200,41601710,7650,7650,7650,7650,0
|
|
20240823,140100,41601710,7650,7650,7650,7650,0
|
|
20240823,140000,41601710,7650,7650,7650,7650,0
|
|
20240823,135900,41601710,7650,7650,7650,7650,0
|
|
20240823,135800,41601710,7650,7650,7650,7650,0
|
|
20240823,135700,41601710,7650,7650,7650,7650,0
|
|
20240823,135600,41601710,7650,7650,7650,7650,5
|
|
20240823,135500,41563460,7670,7670,7670,7670,0
|
|
20240823,135400,41563460,7670,7670,7670,7670,0
|
|
20240823,135300,41563460,7670,7670,7670,7670,0
|
|
20240823,135200,41563460,7670,7670,7670,7670,0
|
|
20240823,135100,41563460,7670,7670,7670,7670,0
|
|
20240823,135000,41563460,7670,7670,7670,7670,0
|
|
20240823,134900,41563460,7670,7670,7670,7670,0
|
|
20240823,134800,41563460,7670,7670,7670,7670,0
|
|
20240823,134700,41563460,7670,7670,7670,7670,0
|
|
20240823,134600,41563460,7670,7670,7670,7670,0
|
|
20240823,134500,41563460,7670,7670,7670,7670,0
|
|
20240823,134400,41563460,7670,7670,7670,7670,0
|
|
20240823,134300,41563460,7670,7670,7670,7670,0
|
|
20240823,134200,41563460,7670,7670,7670,7670,0
|
|
20240823,134100,41563460,7670,7670,7670,7670,1
|
|
20240823,134000,41555790,7670,7670,7670,7670,0
|
|
20240823,133900,41555790,7670,7670,7670,7670,0
|
|
20240823,133800,41555790,7670,7670,7670,7670,0
|
|
20240823,133700,41555790,7670,7670,7670,7670,0
|
|
20240823,133600,41555790,7670,7670,7670,7670,0
|
|
20240823,133500,41555790,7670,7670,7670,7670,1
|
|
20240823,133400,41548120,7670,7670,7670,7670,0
|
|
20240823,133300,41548120,7670,7670,7670,7670,0
|
|
20240823,133200,41548120,7670,7670,7670,7670,0
|
|
20240823,133100,41548120,7670,7670,7670,7670,0
|
|
20240823,133000,41548120,7670,7670,7670,7670,0
|
|
20240823,132900,41548120,7670,7670,7670,7670,0
|
|
20240823,132800,41548120,7670,7670,7670,7670,0
|
|
20240823,132700,41548120,7670,7670,7670,7670,0
|
|
20240823,132600,41548120,7670,7670,7670,7670,1
|
|
20240823,132500,41540450,7670,7670,7670,7670,0
|
|
20240823,132400,41540450,7670,7670,7670,7670,0
|
|
20240823,132300,41540450,7670,7670,7670,7670,0
|
|
20240823,132200,41540450,7670,7670,7670,7670,0
|
|
20240823,132100,41540450,7670,7670,7670,7670,0
|
|
20240823,132000,41540450,7670,7670,7670,7670,0
|
|
20240823,131900,41540450,7670,7670,7670,7670,0
|
|
20240823,131800,41540450,7670,7670,7670,7670,0
|
|
20240823,131700,41540450,7670,7670,7670,7670,0
|
|
20240823,131600,41540450,7670,7670,7670,7670,0
|
|
20240823,131500,41540450,7670,7670,7670,7670,1
|
|
20240823,131400,41532780,7660,7660,7660,7660,0
|
|
20240823,131300,41532780,7660,7660,7660,7660,0
|
|
20240823,131200,41532780,7660,7660,7660,7660,0
|
|
20240823,131100,41532780,7660,7630,7660,7630,61
|
|
20240823,131000,41066630,7640,7640,7640,7640,0
|
|
20240823,130900,41066630,7640,7640,7640,7640,0
|
|
20240823,130800,41066630,7640,7640,7640,7640,1
|
|
20240823,130700,41058990,7590,7590,7590,7590,0
|
|
20240823,130600,41058990,7590,7580,7590,7580,28
|
|
20240823,130500,40846480,7570,7570,7570,7570,27
|
|
20240823,130400,40642090,7570,7570,7570,7570,0
|
|
20240823,130300,40642090,7570,7570,7570,7570,0
|
|
20240823,130200,40642090,7570,7570,7570,7570,0
|
|
20240823,130100,40642090,7570,7570,7570,7570,0
|
|
20240823,130000,40642090,7570,7570,7570,7570,0
|
|
20240823,125900,40642090,7570,7570,7570,7570,0
|
|
20240823,125800,40642090,7570,7570,7570,7570,0
|
|
20240823,125700,40642090,7570,7570,7570,7570,1
|
|
20240823,125600,40634520,7570,7570,7570,7570,0
|
|
20240823,125500,40634520,7570,7570,7570,7570,0
|
|
20240823,125400,40634520,7570,7570,7570,7570,0
|
|
20240823,125300,40634520,7570,7570,7570,7570,0
|
|
20240823,125200,40634520,7570,7570,7570,7570,1
|
|
20240823,125100,40626950,7460,7480,7480,7460,127
|
|
20240823,125000,39678970,7570,7570,7570,7570,0
|
|
20240823,124900,39678970,7570,7570,7570,7570,0
|
|
20240823,124800,39678970,7570,7570,7570,7570,0
|
|
20240823,124700,39678970,7570,7570,7570,7570,0
|
|
20240823,124600,39678970,7570,7570,7570,7570,0
|
|
20240823,124500,39678970,7570,7570,7570,7570,0
|
|
20240823,124400,39678970,7570,7570,7570,7570,0
|
|
20240823,124300,39678970,7570,7570,7570,7570,42
|
|
20240823,124200,39361030,7570,7570,7570,7570,0
|
|
20240823,124100,39361030,7570,7570,7570,7570,18
|
|
20240823,124000,39224770,7570,7570,7570,7570,0
|
|
20240823,123900,39224770,7570,7570,7570,7570,0
|
|
20240823,123800,39224770,7570,7570,7570,7570,0
|
|
20240823,123700,39224770,7570,7570,7570,7570,0
|
|
20240823,123600,39224770,7570,7570,7570,7570,0
|
|
20240823,123500,39224770,7570,7570,7570,7570,0
|
|
20240823,123400,39224770,7570,7570,7570,7570,0
|
|
20240823,123300,39224770,7570,7570,7570,7570,0
|
|
20240823,123200,39224770,7570,7570,7570,7570,0
|
|
20240823,123100,39224770,7570,7570,7570,7570,0
|
|
20240823,123000,39224770,7570,7450,7570,7450,14
|
|
20240823,122900,39120350,7570,7570,7570,7570,0
|
|
20240823,122800,39120350,7570,7450,7570,7450,2
|
|
20240823,122700,39105330,7470,7470,7470,7470,0
|
|
20240823,122600,39105330,7470,7470,7470,7470,0
|
|
20240823,122500,39105330,7470,7490,7490,7460,115
|
|
20240823,122400,38247360,7490,7500,7500,7490,219
|
|
20240823,122300,36605860,7510,7510,7510,7510,0
|
|
20240823,122200,36605860,7510,7540,7540,7510,125
|
|
20240823,122100,35666660,7630,7630,7630,7630,2
|
|
20240823,122000,35651400,7510,7530,7530,7510,99
|
|
20240823,121900,34907090,7670,7670,7670,7670,0
|
|
20240823,121800,34907090,7670,7560,7670,7530,498
|
|
20240823,121700,31141530,7590,7590,7590,7590,208
|
|
20240823,121600,29562810,7600,7600,7600,7600,200
|
|
20240823,121500,28042810,7610,7610,7610,7610,0
|
|
20240823,121400,28042810,7610,7610,7610,7610,75
|
|
20240823,121300,27472060,7620,7620,7620,7620,0
|
|
20240823,121200,27472060,7620,7620,7620,7620,10
|
|
20240823,121100,27395860,7630,7630,7630,7630,8
|
|
20240823,121000,27334820,7670,7670,7670,7670,0
|
|
20240823,120900,27334820,7670,7670,7670,7670,0
|
|
20240823,120800,27334820,7670,7670,7670,7670,0
|
|
20240823,120700,27334820,7670,7670,7670,7670,0
|
|
20240823,120600,27334820,7670,7670,7670,7670,0
|
|
20240823,120500,27334820,7670,7670,7670,7670,0
|
|
20240823,120400,27334820,7670,7670,7670,7670,0
|
|
20240823,120300,27334820,7670,7670,7670,7670,0
|
|
20240823,120200,27334820,7670,7670,7670,7670,0
|
|
20240823,120100,27334820,7670,7660,7670,7660,10
|
|
20240823,120000,27258190,7680,7680,7680,7680,0
|
|
20240823,115900,27258190,7680,7680,7680,7680,0
|
|
20240823,115800,27258190,7680,7680,7680,7680,0
|
|
20240823,115700,27258190,7680,7680,7680,7680,0
|
|
20240823,115600,27258190,7680,7680,7680,7680,0
|
|
20240823,115500,27258190,7680,7680,7680,7680,0
|
|
20240823,115400,27258190,7680,7680,7680,7680,0
|
|
20240823,115300,27258190,7680,7680,7680,7680,0
|
|
20240823,115200,27258190,7680,7680,7680,7680,0
|
|
20240823,115100,27258190,7680,7680,7680,7680,0
|
|
20240823,115000,27258190,7680,7680,7680,7680,0
|
|
20240823,114900,27258190,7680,7680,7680,7680,0
|
|
20240823,114800,27258190,7680,7680,7680,7680,0
|
|
20240823,114700,27258190,7680,7680,7680,7680,0
|
|
20240823,114600,27258190,7680,7680,7680,7680,0
|
|
20240823,114500,27258190,7680,7680,7680,7680,0
|
|
20240823,114400,27258190,7680,7680,7680,7680,0
|
|
20240823,114300,27258190,7680,7680,7680,7680,0
|
|
20240823,114200,27258190,7680,7680,7680,7680,0
|
|
20240823,114100,27258190,7680,7680,7680,7680,0
|
|
20240823,114000,27258190,7680,7680,7680,7680,0
|
|
20240823,113900,27258190,7680,7680,7680,7680,0
|
|
20240823,113800,27258190,7680,7680,7680,7680,0
|
|
20240823,113700,27258190,7680,7680,7680,7680,0
|
|
20240823,113600,27258190,7680,7680,7680,7680,0
|
|
20240823,113500,27258190,7680,7680,7680,7680,0
|
|
20240823,113400,27258190,7680,7680,7680,7680,1
|
|
20240823,113300,27250510,7620,7690,7690,7620,13
|
|
20240823,113200,27151310,7610,7610,7610,7610,0
|
|
20240823,113100,27151310,7610,7610,7610,7610,0
|
|
20240823,113000,27151310,7610,7690,7690,7590,1029
|
|
20240823,112900,19311040,7690,7690,7690,7690,0
|
|
20240823,112800,19311040,7690,7690,7690,7690,0
|
|
20240823,112700,19311040,7690,7690,7690,7690,0
|
|
20240823,112600,19311040,7690,7690,7690,7690,0
|
|
20240823,112500,19311040,7690,7690,7690,7690,0
|
|
20240823,112400,19311040,7690,7690,7690,7690,0
|
|
20240823,112300,19311040,7690,7690,7690,7690,0
|
|
20240823,112200,19311040,7690,7690,7690,7690,0
|
|
20240823,112100,19311040,7690,7690,7690,7690,0
|
|
20240823,112000,19311040,7690,7690,7690,7690,0
|
|
20240823,111900,19311040,7690,7690,7690,7690,0
|
|
20240823,111800,19311040,7690,7690,7690,7690,0
|
|
20240823,111700,19311040,7690,7690,7690,7690,2
|
|
20240823,111600,19295660,7690,7690,7690,7690,12
|
|
20240823,111500,19203380,7680,7680,7680,7680,0
|
|
20240823,111400,19203380,7680,7680,7680,7680,0
|
|
20240823,111300,19203380,7680,7680,7680,7680,0
|
|
20240823,111200,19203380,7680,7680,7680,7680,0
|
|
20240823,111100,19203380,7680,7680,7680,7680,1
|
|
20240823,111000,19195700,7680,7680,7680,7680,33
|
|
20240823,110900,18942260,7680,7680,7680,7680,0
|
|
20240823,110800,18942260,7680,7680,7680,7680,0
|
|
20240823,110700,18942260,7680,7680,7680,7680,0
|
|
20240823,110600,18942260,7680,7680,7680,7680,20
|
|
20240823,110500,18788660,7690,7690,7690,7690,0
|
|
20240823,110400,18788660,7690,7680,7690,7680,2
|
|
20240823,110300,18773290,7650,7650,7650,7650,0
|
|
20240823,110200,18773290,7650,7650,7650,7650,0
|
|
20240823,110100,18773290,7650,7650,7650,7650,0
|
|
20240823,110000,18773290,7650,7650,7650,7650,0
|
|
20240823,105900,18773290,7650,7650,7650,7650,231
|
|
20240823,105800,17006140,7700,7700,7700,7700,0
|
|
20240823,105700,17006140,7700,7700,7700,7700,0
|
|
20240823,105600,17006140,7700,7700,7700,7700,0
|
|
20240823,105500,17006140,7700,7690,7700,7690,111
|
|
20240823,105400,16151540,7680,7680,7680,7680,20
|
|
20240823,105300,15997940,7680,7680,7680,7680,0
|
|
20240823,105200,15997940,7680,7680,7680,7680,0
|
|
20240823,105100,15997940,7680,7680,7680,7680,0
|
|
20240823,105000,15997940,7680,7680,7680,7680,40
|
|
20240823,104900,15690740,7680,7680,7680,7680,0
|
|
20240823,104800,15690740,7680,7680,7680,7680,20
|
|
20240823,104700,15537140,7680,7680,7680,7680,30
|
|
20240823,104600,15306740,7680,7680,7680,7680,0
|
|
20240823,104500,15306740,7680,7680,7680,7680,0
|
|
20240823,104400,15306740,7680,7680,7680,7680,50
|
|
20240823,104300,14922740,7680,7680,7680,7680,0
|
|
20240823,104200,14922740,7680,7680,7680,7680,0
|
|
20240823,104100,14922740,7680,7680,7680,7680,0
|
|
20240823,104000,14922740,7680,7680,7680,7680,0
|
|
20240823,103900,14922740,7680,7680,7680,7680,1
|
|
20240823,103800,14915060,7630,7630,7630,7630,0
|
|
20240823,103700,14915060,7630,7630,7630,7630,0
|
|
20240823,103600,14915060,7630,7630,7630,7630,39
|
|
20240823,103500,14617490,7630,7630,7630,7630,0
|
|
20240823,103400,14617490,7630,7630,7630,7630,6
|
|
20240823,103300,14571710,7630,7630,7630,7630,0
|
|
20240823,103200,14571710,7630,7660,7660,7630,267
|
|
20240823,103100,12531000,7680,7680,7680,7680,0
|
|
20240823,103000,12531000,7680,7680,7680,7680,0
|
|
20240823,102900,12531000,7680,7680,7680,7680,0
|
|
20240823,102800,12531000,7680,7680,7680,7680,0
|
|
20240823,102700,12531000,7680,7680,7680,7680,0
|
|
20240823,102600,12531000,7680,7680,7680,7680,5
|
|
20240823,102500,12492600,7680,7680,7680,7680,0
|
|
20240823,102400,12492600,7680,7680,7680,7680,0
|
|
20240823,102300,12492600,7680,7680,7680,7680,0
|
|
20240823,102200,12492600,7680,7680,7680,7680,0
|
|
20240823,102100,12492600,7680,7680,7680,7680,0
|
|
20240823,102000,12492600,7680,7680,7680,7680,0
|
|
20240823,101900,12492600,7680,7680,7680,7680,0
|
|
20240823,101800,12492600,7680,7680,7680,7680,0
|
|
20240823,101700,12492600,7680,7680,7680,7680,0
|
|
20240823,101600,12492600,7680,7680,7680,7680,0
|
|
20240823,101500,12492600,7680,7680,7680,7680,0
|
|
20240823,101400,12492600,7680,7680,7680,7680,0
|
|
20240823,101300,12492600,7680,7680,7680,7680,0
|
|
20240823,101200,12492600,7680,7680,7680,7680,0
|
|
20240823,101100,12492600,7680,7680,7680,7680,0
|
|
20240823,101000,12492600,7680,7680,7680,7680,0
|
|
20240823,100900,12492600,7680,7680,7680,7680,0
|
|
20240823,100800,12492600,7680,7680,7680,7680,0
|
|
20240823,100700,12492600,7680,7680,7680,7680,0
|
|
20240823,100600,12492600,7680,7680,7680,7680,0
|
|
20240823,100500,12492600,7680,7680,7680,7680,0
|
|
20240823,100400,12492600,7680,7680,7680,7680,0
|
|
20240823,100300,12492600,7680,7680,7680,7680,0
|
|
20240823,100200,12492600,7680,7680,7680,7680,0
|
|
20240823,100100,12492600,7680,7680,7680,7680,0
|
|
20240823,100000,12492600,7680,7680,7680,7680,0
|
|
20240823,095900,12492600,7680,7680,7680,7680,0
|
|
20240823,095800,12492600,7680,7680,7680,7680,0
|
|
20240823,095700,12492600,7680,7680,7680,7680,1
|
|
20240823,095600,12484920,7650,7650,7650,7650,35
|
|
20240823,095500,12217170,7650,7650,7650,7650,0
|
|
20240823,095400,12217170,7650,7670,7670,7650,290
|
|
20240823,095300,9993550,7670,7680,7680,7670,422
|
|
20240823,095200,6754980,7680,7680,7680,7680,0
|
|
20240823,095100,6754980,7680,7680,7680,7680,112
|
|
20240823,095000,5894820,7700,7700,7700,7700,0
|
|
20240823,094900,5894820,7700,7700,7700,7700,0
|
|
20240823,094800,5894820,7700,7700,7700,7700,0
|
|
20240823,094700,5894820,7700,7700,7700,7700,0
|
|
20240823,094600,5894820,7700,7700,7700,7700,0
|
|
20240823,094500,5894820,7700,7700,7700,7700,1
|
|
20240823,094400,5887120,7670,7670,7670,7670,0
|
|
20240823,094300,5887120,7670,7670,7670,7670,0
|
|
20240823,094200,5887120,7670,7670,7670,7670,0
|
|
20240823,094100,5887120,7670,7670,7670,7670,0
|
|
20240823,094000,5887120,7670,7670,7670,7670,0
|
|
20240823,093900,5887120,7670,7670,7670,7670,0
|
|
20240823,093800,5887120,7670,7670,7670,7670,0
|
|
20240823,093700,5887120,7670,7670,7670,7670,0
|
|
20240823,093600,5887120,7670,7670,7670,7670,1
|
|
20240823,093500,5879450,7670,7670,7670,7670,83
|
|
20240823,093400,5242840,7670,7670,7670,7670,0
|
|
20240823,093300,5242840,7670,7670,7670,7670,0
|
|
20240823,093200,5242840,7670,7670,7670,7670,170
|
|
20240823,093100,3938940,7690,7690,7690,7690,0
|
|
20240823,093000,3938940,7690,7690,7690,7690,1
|
|
20240823,092900,3931250,7670,7670,7670,7670,0
|
|
20240823,092800,3931250,7670,7670,7670,7670,0
|
|
20240823,092700,3931250,7670,7670,7670,7670,0
|
|
20240823,092600,3931250,7670,7670,7670,7670,0
|
|
20240823,092500,3931250,7670,7670,7670,7670,0
|
|
20240823,092400,3931250,7670,7680,7680,7670,75
|
|
20240823,092300,3355800,7690,7690,7690,7690,56
|
|
20240823,092200,2925160,7690,7690,7690,7690,51
|
|
20240823,092100,2532970,7690,7690,7690,7690,19
|
|
20240823,092000,2386860,7690,7690,7690,7690,50
|
|
20240823,091900,2002360,7690,7690,7690,7690,20
|
|
20240823,091800,1848560,7720,7720,7720,7720,0
|
|
20240823,091700,1848560,7720,7720,7720,7720,0
|
|
20240823,091600,1848560,7720,7720,7720,7720,0
|
|
20240823,091500,1848560,7720,7720,7720,7720,0
|
|
20240823,091400,1848560,7720,7720,7720,7720,0
|
|
20240823,091300,1848560,7720,7720,7720,7720,0
|
|
20240823,091200,1848560,7720,7720,7720,7720,13
|
|
20240823,091100,1748200,7710,7710,7710,7710,0
|
|
20240823,091000,1748200,7710,7710,7710,7710,34
|
|
20240823,090900,1486060,7710,7710,7710,7710,0
|
|
20240823,090800,1486060,7710,7710,7710,7710,1
|
|
20240823,090700,1478350,7700,7700,7700,7700,60
|
|
20240823,090600,1016350,7700,7700,7700,7700,10
|
|
20240823,090500,939350,7700,7700,7700,7700,10
|
|
20240823,090400,862350,7700,7700,7700,7700,0
|
|
20240823,090300,862350,7700,7700,7700,7700,0
|
|
20240823,090200,862350,7700,7700,7700,7700,0
|
|
20240823,090100,862350,7700,7700,7700,7700,0
|
|
20240823,090000,862350,7700,7650,7700,7650,112
|