645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194200,73569220,7560,7560,7560,7560,881
|
|
20240807,194100,73569220,7560,7560,7560,7560,0
|
|
20240807,194000,73569220,7560,7560,7560,7560,0
|
|
20240807,193900,73569220,7560,7560,7560,7560,0
|
|
20240807,193800,73569220,7560,7560,7560,7560,0
|
|
20240807,193700,73569220,7560,7560,7560,7560,0
|
|
20240807,193600,73569220,7560,7560,7560,7560,0
|
|
20240807,193500,73569220,7560,7560,7560,7560,0
|
|
20240807,193400,73569220,7560,7560,7560,7560,0
|
|
20240807,193300,73569220,7560,7560,7560,7560,0
|
|
20240807,193200,73569220,7560,7560,7560,7560,0
|
|
20240807,193100,73569220,7560,7560,7560,7560,0
|
|
20240807,193000,73569220,7560,7560,7560,7560,0
|
|
20240807,192900,73569220,7560,7560,7560,7560,0
|
|
20240807,192800,73569220,7560,7560,7560,7560,0
|
|
20240807,192700,73569220,7560,7560,7560,7560,0
|
|
20240807,192600,73569220,7560,7560,7560,7560,0
|
|
20240807,192500,73569220,7560,7560,7560,7560,0
|
|
20240807,192400,73569220,7560,7560,7560,7560,0
|
|
20240807,192300,73569220,7560,7560,7560,7560,0
|
|
20240807,192200,73569220,7560,7560,7560,7560,0
|
|
20240807,192100,73569220,7560,7560,7560,7560,0
|
|
20240807,192000,73569220,7560,7560,7560,7560,0
|
|
20240807,191900,73569220,7560,7560,7560,7560,0
|
|
20240807,191800,73569220,7560,7560,7560,7560,0
|
|
20240807,191700,73569220,7560,7560,7560,7560,0
|
|
20240807,191600,73569220,7560,7560,7560,7560,0
|
|
20240807,191500,73569220,7560,7560,7560,7560,0
|
|
20240807,191400,73569220,7560,7560,7560,7560,0
|
|
20240807,191300,73569220,7560,7560,7560,7560,0
|
|
20240807,191200,73569220,7560,7560,7560,7560,881
|
|
20240807,191100,73569220,7560,7560,7560,7560,0
|
|
20240807,191000,73569220,7560,7560,7560,7560,0
|
|
20240807,190900,73569220,7560,7560,7560,7560,0
|
|
20240807,190800,73569220,7560,7560,7560,7560,0
|
|
20240807,190700,73569220,7560,7560,7560,7560,0
|
|
20240807,190600,73569220,7560,7560,7560,7560,0
|
|
20240807,190500,73569220,7560,7560,7560,7560,0
|
|
20240807,190400,73569220,7560,7560,7560,7560,0
|
|
20240807,190300,73569220,7560,7560,7560,7560,0
|
|
20240807,190200,73569220,7560,7560,7560,7560,0
|
|
20240807,190100,73569220,7560,7560,7560,7560,0
|
|
20240807,190000,73569220,7560,7560,7560,7560,0
|
|
20240807,185900,73569220,7560,7560,7560,7560,0
|
|
20240807,185800,73569220,7560,7560,7560,7560,0
|
|
20240807,185700,73569220,7560,7560,7560,7560,0
|
|
20240807,185600,73569220,7560,7560,7560,7560,0
|
|
20240807,185500,73569220,7560,7560,7560,7560,0
|
|
20240807,185400,73569220,7560,7560,7560,7560,0
|
|
20240807,185300,73569220,7560,7560,7560,7560,0
|
|
20240807,185200,73569220,7560,7560,7560,7560,0
|
|
20240807,185100,73569220,7560,7560,7560,7560,0
|
|
20240807,185000,73569220,7560,7560,7560,7560,0
|
|
20240807,184900,73569220,7560,7560,7560,7560,0
|
|
20240807,184800,73569220,7560,7560,7560,7560,0
|
|
20240807,184700,73569220,7560,7560,7560,7560,0
|
|
20240807,184600,73569220,7560,7560,7560,7560,0
|
|
20240807,184500,73569220,7560,7560,7560,7560,0
|
|
20240807,184400,73569220,7560,7560,7560,7560,0
|
|
20240807,184300,73569220,7560,7560,7560,7560,0
|
|
20240807,184200,73569220,7560,7560,7560,7560,881
|
|
20240807,184100,73569220,7560,7560,7560,7560,0
|
|
20240807,184000,73569220,7560,7560,7560,7560,0
|
|
20240807,183900,73569220,7560,7560,7560,7560,0
|
|
20240807,183800,73569220,7560,7560,7560,7560,0
|
|
20240807,183700,73569220,7560,7560,7560,7560,0
|
|
20240807,183600,73569220,7560,7560,7560,7560,0
|
|
20240807,183500,73569220,7560,7560,7560,7560,0
|
|
20240807,183400,73569220,7560,7560,7560,7560,0
|
|
20240807,183300,73569220,7560,7560,7560,7560,0
|
|
20240807,183200,73569220,7560,7560,7560,7560,0
|
|
20240807,183100,73569220,7560,7560,7560,7560,0
|
|
20240807,183000,73569220,7560,7560,7560,7560,0
|
|
20240807,182900,73569220,7560,7560,7560,7560,0
|
|
20240807,182800,73569220,7560,7560,7560,7560,0
|
|
20240807,182700,73569220,7560,7560,7560,7560,0
|
|
20240807,182600,73569220,7560,7560,7560,7560,0
|
|
20240807,182500,73569220,7560,7560,7560,7560,0
|
|
20240807,182400,73569220,7560,7560,7560,7560,0
|
|
20240807,182300,73569220,7560,7560,7560,7560,0
|
|
20240807,182200,73569220,7560,7560,7560,7560,0
|
|
20240807,182100,73569220,7560,7560,7560,7560,0
|
|
20240807,182000,73569220,7560,7560,7560,7560,0
|
|
20240807,181900,73569220,7560,7560,7560,7560,0
|
|
20240807,181800,73569220,7560,7560,7560,7560,0
|
|
20240807,181700,73569220,7560,7560,7560,7560,0
|
|
20240807,181600,73569220,7560,7560,7560,7560,0
|
|
20240807,181500,73569220,7560,7560,7560,7560,0
|
|
20240807,181400,73569220,7560,7560,7560,7560,0
|
|
20240807,181300,73569220,7560,7560,7560,7560,0
|
|
20240807,181200,73569220,7560,7560,7560,7560,881
|
|
20240807,181100,73569220,7560,7560,7560,7560,0
|
|
20240807,181000,73569220,7560,7560,7560,7560,0
|
|
20240807,180900,73569220,7560,7560,7560,7560,0
|
|
20240807,180800,73569220,7560,7560,7560,7560,0
|
|
20240807,180700,73569220,7560,7560,7560,7560,0
|
|
20240807,180600,73569220,7560,7560,7560,7560,0
|
|
20240807,180500,73569220,7560,7560,7560,7560,0
|
|
20240807,180400,73569220,7560,7560,7560,7560,0
|
|
20240807,180300,73569220,7560,7560,7560,7560,0
|
|
20240807,180200,73569220,7560,7560,7560,7560,0
|
|
20240807,180100,73569220,7560,7560,7560,7560,0
|
|
20240807,180000,73569220,7560,7560,7560,7560,0
|
|
20240807,175900,73569220,7560,7560,7560,7560,0
|
|
20240807,175800,73569220,7560,7560,7560,7560,0
|
|
20240807,175700,73569220,7560,7560,7560,7560,0
|
|
20240807,175600,73569220,7560,7560,7560,7560,0
|
|
20240807,175500,73569220,7560,7560,7560,7560,0
|
|
20240807,175400,73569220,7560,7560,7560,7560,0
|
|
20240807,175300,73569220,7560,7560,7560,7560,0
|
|
20240807,175200,73569220,7560,7560,7560,7560,0
|
|
20240807,175100,73569220,7560,7560,7560,7560,0
|
|
20240807,175000,73569220,7560,7560,7560,7560,0
|
|
20240807,174900,73569220,7560,7560,7560,7560,0
|
|
20240807,174800,73569220,7560,7560,7560,7560,0
|
|
20240807,174700,73569220,7560,7560,7560,7560,0
|
|
20240807,174600,73569220,7560,7560,7560,7560,0
|
|
20240807,174500,73569220,7560,7560,7560,7560,0
|
|
20240807,174400,73569220,7560,7560,7560,7560,0
|
|
20240807,174300,73569220,7560,7560,7560,7560,0
|
|
20240807,174200,73569220,7560,7560,7560,7560,881
|
|
20240807,174100,73569220,7560,7560,7560,7560,0
|
|
20240807,174000,73569220,7560,7560,7560,7560,0
|
|
20240807,173900,73569220,7560,7560,7560,7560,0
|
|
20240807,173800,73569220,7560,7560,7560,7560,0
|
|
20240807,173700,73569220,7560,7560,7560,7560,0
|
|
20240807,173600,73569220,7560,7560,7560,7560,0
|
|
20240807,173500,73569220,7560,7560,7560,7560,0
|
|
20240807,173400,73569220,7560,7560,7560,7560,0
|
|
20240807,173300,73569220,7560,7560,7560,7560,0
|
|
20240807,173200,73569220,7560,7560,7560,7560,0
|
|
20240807,173100,73569220,7560,7560,7560,7560,0
|
|
20240807,173000,73569220,7560,7560,7560,7560,0
|
|
20240807,172900,73569220,7560,7560,7560,7560,0
|
|
20240807,172800,73569220,7560,7560,7560,7560,0
|
|
20240807,172700,73569220,7560,7560,7560,7560,0
|
|
20240807,172600,73569220,7560,7560,7560,7560,0
|
|
20240807,172500,73569220,7560,7560,7560,7560,0
|
|
20240807,172400,73569220,7560,7560,7560,7560,0
|
|
20240807,172300,73569220,7560,7560,7560,7560,0
|
|
20240807,172200,73569220,7560,7560,7560,7560,0
|
|
20240807,172100,73569220,7560,7560,7560,7560,0
|
|
20240807,172000,73569220,7560,7560,7560,7560,0
|
|
20240807,171900,73569220,7560,7560,7560,7560,0
|
|
20240807,171800,73569220,7560,7560,7560,7560,0
|
|
20240807,171700,73569220,7560,7560,7560,7560,0
|
|
20240807,171600,73569220,7560,7560,7560,7560,0
|
|
20240807,171500,73569220,7560,7560,7560,7560,0
|
|
20240807,171400,73569220,7560,7560,7560,7560,0
|
|
20240807,171300,73569220,7560,7560,7560,7560,0
|
|
20240807,171200,73569220,7560,7560,7560,7560,881
|
|
20240807,171100,73569220,7560,7560,7560,7560,0
|
|
20240807,171000,73569220,7560,7560,7560,7560,0
|
|
20240807,170900,73569220,7560,7560,7560,7560,0
|
|
20240807,170800,73569220,7560,7560,7560,7560,0
|
|
20240807,170700,73569220,7560,7560,7560,7560,0
|
|
20240807,170600,73569220,7560,7560,7560,7560,0
|
|
20240807,170500,73569220,7560,7560,7560,7560,0
|
|
20240807,170400,73569220,7560,7560,7560,7560,0
|
|
20240807,170300,73569220,7560,7560,7560,7560,0
|
|
20240807,170200,73569220,7560,7560,7560,7560,0
|
|
20240807,170100,73569220,7560,7560,7560,7560,0
|
|
20240807,170000,73569220,7560,7560,7560,7560,0
|
|
20240807,165900,73569220,7560,7560,7560,7560,0
|
|
20240807,165800,73569220,7560,7560,7560,7560,0
|
|
20240807,165700,73569220,7560,7560,7560,7560,0
|
|
20240807,165600,73569220,7560,7560,7560,7560,0
|
|
20240807,165500,73569220,7560,7560,7560,7560,0
|
|
20240807,165400,73569220,7560,7560,7560,7560,0
|
|
20240807,165300,73569220,7560,7560,7560,7560,0
|
|
20240807,165200,73569220,7560,7560,7560,7560,0
|
|
20240807,165100,73569220,7560,7560,7560,7560,0
|
|
20240807,165000,73569220,7560,7560,7560,7560,0
|
|
20240807,164900,73569220,7560,7560,7560,7560,0
|
|
20240807,164800,73569220,7560,7560,7560,7560,0
|
|
20240807,164700,73569220,7560,7560,7560,7560,0
|
|
20240807,164600,73569220,7560,7560,7560,7560,0
|
|
20240807,164500,73569220,7560,7560,7560,7560,0
|
|
20240807,164400,73569220,7560,7560,7560,7560,0
|
|
20240807,164300,73569220,7560,7560,7560,7560,0
|
|
20240807,164200,73569220,7560,7560,7560,7560,881
|
|
20240807,164100,73569220,7560,7560,7560,7560,0
|
|
20240807,164000,73569220,7560,7560,7560,7560,0
|
|
20240807,163900,73569220,7560,7560,7560,7560,0
|
|
20240807,163800,73569220,7560,7560,7560,7560,0
|
|
20240807,163700,73569220,7560,7560,7560,7560,0
|
|
20240807,163600,73569220,7560,7560,7560,7560,0
|
|
20240807,163500,73569220,7560,7560,7560,7560,0
|
|
20240807,163400,73569220,7560,7560,7560,7560,0
|
|
20240807,163300,73569220,7560,7560,7560,7560,0
|
|
20240807,163200,73569220,7560,7560,7560,7560,0
|
|
20240807,163100,73569220,7560,7560,7560,7560,0
|
|
20240807,163000,73569220,7560,7560,7560,7560,0
|
|
20240807,162900,73569220,7560,7560,7560,7560,0
|
|
20240807,162800,73569220,7560,7560,7560,7560,0
|
|
20240807,162700,73569220,7560,7560,7560,7560,0
|
|
20240807,162600,73569220,7560,7560,7560,7560,0
|
|
20240807,162500,73569220,7560,7560,7560,7560,0
|
|
20240807,162400,73569220,7560,7560,7560,7560,0
|
|
20240807,162300,73569220,7560,7560,7560,7560,0
|
|
20240807,162200,73569220,7560,7560,7560,7560,0
|
|
20240807,162100,73569220,7560,7560,7560,7560,0
|
|
20240807,162000,73569220,7560,7560,7560,7560,0
|
|
20240807,161900,73569220,7560,7560,7560,7560,0
|
|
20240807,161800,73569220,7560,7560,7560,7560,0
|
|
20240807,161700,73569220,7560,7560,7560,7560,0
|
|
20240807,161600,73569220,7560,7560,7560,7560,0
|
|
20240807,161500,73569220,7560,7560,7560,7560,0
|
|
20240807,161400,73569220,7560,7560,7560,7560,0
|
|
20240807,161300,73569220,7560,7560,7560,7560,0
|
|
20240807,161200,73569220,7560,7560,7560,7560,881
|
|
20240807,161100,73569220,7560,7560,7560,7560,0
|
|
20240807,161000,73569220,7560,7560,7560,7560,0
|
|
20240807,160900,73569220,7560,7560,7560,7560,0
|
|
20240807,160800,73569220,7560,7560,7560,7560,0
|
|
20240807,160700,73569220,7560,7560,7560,7560,0
|
|
20240807,160600,73569220,7560,7560,7560,7560,0
|
|
20240807,160500,73569220,7560,7560,7560,7560,0
|
|
20240807,160400,73569220,7560,7560,7560,7560,0
|
|
20240807,160300,73569220,7560,7560,7560,7560,0
|
|
20240807,160200,73569220,7560,7560,7560,7560,0
|
|
20240807,160100,73569220,7560,7560,7560,7560,0
|
|
20240807,160000,73569220,7560,7560,7560,7560,0
|
|
20240807,155900,73569220,7560,7560,7560,7560,0
|
|
20240807,155800,73569220,7560,7560,7560,7560,0
|
|
20240807,155700,73569220,7560,7560,7560,7560,0
|
|
20240807,155600,73569220,7560,7560,7560,7560,0
|
|
20240807,155500,73569220,7560,7560,7560,7560,0
|
|
20240807,155400,73569220,7560,7560,7560,7560,0
|
|
20240807,155300,73569220,7560,7560,7560,7560,0
|
|
20240807,155200,73569220,7560,7560,7560,7560,0
|
|
20240807,155100,73569220,7560,7560,7560,7560,0
|
|
20240807,155000,73569220,7560,7560,7560,7560,0
|
|
20240807,154900,73569220,7560,7560,7560,7560,0
|
|
20240807,154800,73569220,7560,7560,7560,7560,0
|
|
20240807,154700,73569220,7560,7560,7560,7560,0
|
|
20240807,154600,73569220,7560,7560,7560,7560,0
|
|
20240807,154500,73569220,7560,7560,7560,7560,0
|
|
20240807,154400,73569220,7560,7560,7560,7560,0
|
|
20240807,154300,73569220,7560,7560,7560,7560,0
|
|
20240807,154200,73569220,7560,7560,7560,7560,881
|
|
20240807,154100,73569220,7560,7560,7560,7560,0
|
|
20240807,154000,73569220,7560,7560,7560,7560,0
|
|
20240807,153900,73569220,7560,7560,7560,7560,0
|
|
20240807,153800,73569220,7560,7560,7560,7560,0
|
|
20240807,153700,73569220,7560,7560,7560,7560,0
|
|
20240807,153600,73569220,7560,7560,7560,7560,0
|
|
20240807,153500,73569220,7560,7560,7560,7560,0
|
|
20240807,153400,73569220,7560,7560,7560,7560,0
|
|
20240807,153300,73569220,7560,7560,7560,7560,0
|
|
20240807,153200,73569220,7560,7560,7560,7560,0
|
|
20240807,153100,73569220,7560,7560,7560,7560,0
|
|
20240807,153000,73569220,7560,7560,7560,7560,881
|
|
20240807,152900,66908860,7620,7620,7620,7620,0
|
|
20240807,152800,66908860,7620,7620,7620,7620,0
|
|
20240807,152700,66908860,7620,7620,7620,7620,0
|
|
20240807,152600,66908860,7620,7620,7620,7620,0
|
|
20240807,152500,66908860,7620,7620,7620,7620,0
|
|
20240807,152400,66908860,7620,7620,7620,7620,0
|
|
20240807,152300,66908860,7620,7620,7620,7620,0
|
|
20240807,152200,66908860,7620,7620,7620,7620,0
|
|
20240807,152100,66908860,7620,7620,7620,7620,0
|
|
20240807,152000,66908860,7620,7620,7620,7620,0
|
|
20240807,151900,66908860,7620,7560,7620,7560,3
|
|
20240807,151800,66886120,7560,7620,7620,7560,7
|
|
20240807,151700,66833140,7560,7560,7560,7560,0
|
|
20240807,151600,66833140,7560,7570,7620,7560,109
|
|
20240807,151500,66008040,7570,7570,7570,7570,3
|
|
20240807,151400,65985330,7630,7630,7630,7630,1
|
|
20240807,151300,65977700,7570,7570,7570,7570,10
|
|
20240807,151200,65902000,7620,7620,7620,7620,13
|
|
20240807,151100,65802940,7620,7620,7620,7620,0
|
|
20240807,151000,65802940,7620,7570,7620,7570,14
|
|
20240807,150900,65696510,7570,7570,7570,7570,0
|
|
20240807,150800,65696510,7570,7570,7570,7570,18
|
|
20240807,150700,65560250,7630,7630,7630,7630,0
|
|
20240807,150600,65560250,7630,7630,7630,7630,0
|
|
20240807,150500,65560250,7630,7630,7630,7630,0
|
|
20240807,150400,65560250,7630,7630,7630,7630,0
|
|
20240807,150300,65560250,7630,7630,7630,7630,0
|
|
20240807,150200,65560250,7630,7630,7630,7630,0
|
|
20240807,150100,65560250,7630,7630,7630,7630,0
|
|
20240807,150000,65560250,7630,7630,7630,7630,0
|
|
20240807,145900,65560250,7630,7630,7630,7630,0
|
|
20240807,145800,65560250,7630,7630,7630,7630,2
|
|
20240807,145700,65544990,7620,7620,7620,7620,0
|
|
20240807,145600,65544990,7620,7620,7620,7620,0
|
|
20240807,145500,65544990,7620,7570,7620,7560,35
|
|
20240807,145400,65280210,7610,7610,7610,7610,0
|
|
20240807,145300,65280210,7610,7610,7610,7610,1412
|
|
20240807,145200,54534890,7610,7610,7610,7610,88
|
|
20240807,145100,53865210,7610,7610,7610,7610,0
|
|
20240807,145000,53865210,7610,7610,7610,7610,0
|
|
20240807,144900,53865210,7610,7610,7610,7610,0
|
|
20240807,144800,53865210,7610,7610,7610,7610,2
|
|
20240807,144700,53849990,7570,7570,7570,7570,0
|
|
20240807,144600,53849990,7570,7570,7570,7570,0
|
|
20240807,144500,53849990,7570,7590,7590,7570,6
|
|
20240807,144400,53804530,7640,7640,7640,7640,0
|
|
20240807,144300,53804530,7640,7640,7640,7640,0
|
|
20240807,144200,53804530,7640,7640,7640,7640,0
|
|
20240807,144100,53804530,7640,7640,7640,7640,0
|
|
20240807,144000,53804530,7640,7640,7640,7640,0
|
|
20240807,143900,53804530,7640,7640,7640,7640,0
|
|
20240807,143800,53804530,7640,7640,7640,7640,0
|
|
20240807,143700,53804530,7640,7640,7640,7640,0
|
|
20240807,143600,53804530,7640,7640,7640,7640,0
|
|
20240807,143500,53804530,7640,7640,7640,7640,0
|
|
20240807,143400,53804530,7640,7640,7640,7640,0
|
|
20240807,143300,53804530,7640,7640,7640,7640,0
|
|
20240807,143200,53804530,7640,7640,7640,7640,0
|
|
20240807,143100,53804530,7640,7640,7640,7640,0
|
|
20240807,143000,53804530,7640,7640,7640,7640,0
|
|
20240807,142900,53804530,7640,7590,7640,7590,121
|
|
20240807,142800,52884260,7590,7590,7590,7590,0
|
|
20240807,142700,52884260,7590,7590,7590,7590,0
|
|
20240807,142600,52884260,7590,7590,7590,7590,0
|
|
20240807,142500,52884260,7590,7590,7590,7590,0
|
|
20240807,142400,52884260,7590,7590,7590,7590,15
|
|
20240807,142300,52770410,7640,7640,7640,7640,0
|
|
20240807,142200,52770410,7640,7640,7640,7640,0
|
|
20240807,142100,52770410,7640,7640,7640,7640,0
|
|
20240807,142000,52770410,7640,7640,7640,7640,0
|
|
20240807,141900,52770410,7640,7640,7640,7640,0
|
|
20240807,141800,52770410,7640,7640,7640,7640,0
|
|
20240807,141700,52770410,7640,7640,7640,7640,0
|
|
20240807,141600,52770410,7640,7640,7640,7640,0
|
|
20240807,141500,52770410,7640,7640,7640,7640,0
|
|
20240807,141400,52770410,7640,7640,7640,7640,0
|
|
20240807,141300,52770410,7640,7640,7640,7640,130
|
|
20240807,141200,51777210,7640,7640,7640,7640,0
|
|
20240807,141100,51777210,7640,7640,7640,7640,0
|
|
20240807,141000,51777210,7640,7640,7640,7640,0
|
|
20240807,140900,51777210,7640,7620,7640,7620,5
|
|
20240807,140800,51739070,7590,7590,7590,7590,0
|
|
20240807,140700,51739070,7590,7590,7590,7590,0
|
|
20240807,140600,51739070,7590,7580,7590,7580,229
|
|
20240807,140500,50002960,7590,7580,7590,7580,6
|
|
20240807,140400,49957470,7580,7580,7580,7580,0
|
|
20240807,140300,49957470,7580,7580,7580,7580,0
|
|
20240807,140200,49957470,7580,7580,7580,7580,3
|
|
20240807,140100,49934730,7580,7580,7580,7580,0
|
|
20240807,140000,49934730,7580,7580,7580,7580,0
|
|
20240807,135900,49934730,7580,7580,7580,7580,3
|
|
20240807,135800,49911990,7570,7570,7570,7570,0
|
|
20240807,135700,49911990,7570,7570,7570,7570,2
|
|
20240807,135600,49896850,7580,7580,7580,7580,0
|
|
20240807,135500,49896850,7580,7580,7580,7580,0
|
|
20240807,135400,49896850,7580,7580,7580,7580,30
|
|
20240807,135300,49669450,7570,7570,7570,7570,0
|
|
20240807,135200,49669450,7570,7570,7570,7570,6
|
|
20240807,135100,49624030,7570,7570,7570,7570,2
|
|
20240807,135000,49608890,7570,7570,7570,7570,2
|
|
20240807,134900,49593750,7570,7590,7600,7570,147
|
|
20240807,134800,48478190,7570,7580,7580,7570,34
|
|
20240807,134700,48220480,7580,7590,7590,7580,12
|
|
20240807,134600,48129420,7600,7600,7600,7600,0
|
|
20240807,134500,48129420,7600,7600,7600,7600,0
|
|
20240807,134400,48129420,7600,7600,7600,7600,0
|
|
20240807,134300,48129420,7600,7600,7600,7600,0
|
|
20240807,134200,48129420,7600,7600,7600,7600,0
|
|
20240807,134100,48129420,7600,7600,7600,7600,0
|
|
20240807,134000,48129420,7600,7600,7600,7600,0
|
|
20240807,133900,48129420,7600,7600,7600,7600,2
|
|
20240807,133800,48114220,7600,7600,7600,7600,0
|
|
20240807,133700,48114220,7600,7600,7600,7600,40
|
|
20240807,133600,47810220,7600,7600,7600,7600,50
|
|
20240807,133500,47430220,7610,7610,7610,7610,0
|
|
20240807,133400,47430220,7610,7610,7610,7610,0
|
|
20240807,133300,47430220,7610,7610,7610,7610,0
|
|
20240807,133200,47430220,7610,7610,7610,7610,0
|
|
20240807,133100,47430220,7610,7610,7610,7610,0
|
|
20240807,133000,47430220,7610,7610,7610,7610,0
|
|
20240807,132900,47430220,7610,7610,7610,7610,0
|
|
20240807,132800,47430220,7610,7610,7610,7610,0
|
|
20240807,132700,47430220,7610,7610,7610,7610,20
|
|
20240807,132600,47278020,7610,7610,7610,7610,0
|
|
20240807,132500,47278020,7610,7610,7610,7610,0
|
|
20240807,132400,47278020,7610,7610,7610,7610,50
|
|
20240807,132300,46897520,7640,7640,7640,7640,0
|
|
20240807,132200,46897520,7640,7640,7640,7640,0
|
|
20240807,132100,46897520,7640,7640,7640,7640,0
|
|
20240807,132000,46897520,7640,7640,7640,7640,0
|
|
20240807,131900,46897520,7640,7640,7640,7640,0
|
|
20240807,131800,46897520,7640,7640,7640,7640,0
|
|
20240807,131700,46897520,7640,7640,7640,7640,0
|
|
20240807,131600,46897520,7640,7640,7640,7640,0
|
|
20240807,131500,46897520,7640,7640,7640,7640,0
|
|
20240807,131400,46897520,7640,7640,7640,7640,0
|
|
20240807,131300,46897520,7640,7640,7640,7640,0
|
|
20240807,131200,46897520,7640,7640,7640,7640,0
|
|
20240807,131100,46897520,7640,7640,7640,7640,0
|
|
20240807,131000,46897520,7640,7640,7640,7640,0
|
|
20240807,130900,46897520,7640,7640,7640,7640,0
|
|
20240807,130800,46897520,7640,7640,7640,7640,0
|
|
20240807,130700,46897520,7640,7640,7640,7640,0
|
|
20240807,130600,46897520,7640,7640,7640,7640,0
|
|
20240807,130500,46897520,7640,7640,7640,7640,0
|
|
20240807,130400,46897520,7640,7640,7640,7640,0
|
|
20240807,130300,46897520,7640,7570,7640,7570,626
|
|
20240807,130200,42156650,7560,7560,7560,7560,0
|
|
20240807,130100,42156650,7560,7560,7560,7560,0
|
|
20240807,130000,42156650,7560,7560,7560,7560,0
|
|
20240807,125900,42156650,7560,7560,7560,7560,0
|
|
20240807,125800,42156650,7560,7560,7560,7560,0
|
|
20240807,125700,42156650,7560,7560,7560,7560,0
|
|
20240807,125600,42156650,7560,7560,7560,7560,0
|
|
20240807,125500,42156650,7560,7570,7570,7560,142
|
|
20240807,125400,41082210,7570,7570,7570,7570,1
|
|
20240807,125300,41074640,7580,7580,7580,7580,98
|
|
20240807,125200,40331800,7580,7580,7580,7580,1
|
|
20240807,125100,40324220,7580,7580,7580,7580,0
|
|
20240807,125000,40324220,7580,7580,7580,7580,0
|
|
20240807,124900,40324220,7580,7580,7580,7580,0
|
|
20240807,124800,40324220,7580,7580,7580,7580,0
|
|
20240807,124700,40324220,7580,7580,7580,7580,0
|
|
20240807,124600,40324220,7580,7580,7580,7580,0
|
|
20240807,124500,40324220,7580,7580,7580,7580,7
|
|
20240807,124400,40271160,7580,7590,7590,7580,2
|
|
20240807,124300,40255990,7580,7580,7580,7580,0
|
|
20240807,124200,40255990,7580,7580,7580,7580,1
|
|
20240807,124100,40248410,7600,7600,7600,7600,0
|
|
20240807,124000,40248410,7600,7600,7600,7600,0
|
|
20240807,123900,40248410,7600,7600,7600,7600,0
|
|
20240807,123800,40248410,7600,7600,7600,7600,0
|
|
20240807,123700,40248410,7600,7600,7600,7600,0
|
|
20240807,123600,40248410,7600,7590,7600,7590,25
|
|
20240807,123500,40058520,7580,7580,7580,7580,7
|
|
20240807,123400,40005460,7580,7580,7580,7580,31
|
|
20240807,123300,39770480,7580,7580,7580,7580,0
|
|
20240807,123200,39770480,7580,7580,7580,7580,1
|
|
20240807,123100,39762900,7590,7580,7590,7580,3
|
|
20240807,123000,39740140,7580,7580,7580,7580,0
|
|
20240807,122900,39740140,7580,7580,7580,7580,0
|
|
20240807,122800,39740140,7580,7580,7580,7580,0
|
|
20240807,122700,39740140,7580,7580,7580,7580,0
|
|
20240807,122600,39740140,7580,7580,7580,7580,0
|
|
20240807,122500,39740140,7580,7580,7580,7580,0
|
|
20240807,122400,39740140,7580,7590,7590,7580,65
|
|
20240807,122300,39246800,7590,7590,7590,7590,0
|
|
20240807,122200,39246800,7590,7600,7600,7590,26
|
|
20240807,122100,39049210,7600,7600,7600,7600,0
|
|
20240807,122000,39049210,7600,7600,7600,7600,26
|
|
20240807,121900,38851610,7600,7600,7600,7600,0
|
|
20240807,121800,38851610,7600,7600,7600,7600,0
|
|
20240807,121700,38851610,7600,7600,7600,7600,0
|
|
20240807,121600,38851610,7600,7600,7600,7600,0
|
|
20240807,121500,38851610,7600,7600,7600,7600,0
|
|
20240807,121400,38851610,7600,7600,7600,7600,1
|
|
20240807,121300,38844010,7630,7630,7630,7630,0
|
|
20240807,121200,38844010,7630,7600,7630,7590,181
|
|
20240807,121100,37466330,7590,7590,7590,7590,8
|
|
20240807,121000,37405610,7590,7590,7590,7590,0
|
|
20240807,120900,37405610,7590,7590,7590,7590,0
|
|
20240807,120800,37405610,7590,7590,7590,7590,0
|
|
20240807,120700,37405610,7590,7590,7590,7590,28
|
|
20240807,120600,37193090,7590,7590,7590,7590,0
|
|
20240807,120500,37193090,7590,7590,7590,7590,8
|
|
20240807,120400,37132370,7590,7590,7590,7590,188
|
|
20240807,120300,35705450,7590,7590,7590,7590,0
|
|
20240807,120200,35705450,7590,7590,7590,7590,1
|
|
20240807,120100,35697860,7590,7590,7590,7590,0
|
|
20240807,120000,35697860,7590,7590,7590,7590,0
|
|
20240807,115900,35697860,7590,7590,7590,7590,0
|
|
20240807,115800,35697860,7590,7590,7590,7590,0
|
|
20240807,115700,35697860,7590,7590,7590,7590,0
|
|
20240807,115600,35697860,7590,7590,7590,7590,0
|
|
20240807,115500,35697860,7590,7590,7590,7590,55
|
|
20240807,115400,35280410,7600,7600,7600,7600,0
|
|
20240807,115300,35280410,7600,7600,7600,7600,0
|
|
20240807,115200,35280410,7600,7600,7600,7600,0
|
|
20240807,115100,35280410,7600,7600,7600,7600,0
|
|
20240807,115000,35280410,7600,7600,7600,7600,0
|
|
20240807,114900,35280410,7600,7600,7600,7600,0
|
|
20240807,114800,35280410,7600,7600,7600,7600,0
|
|
20240807,114700,35280410,7600,7600,7600,7600,0
|
|
20240807,114600,35280410,7600,7600,7600,7600,29
|
|
20240807,114500,35060010,7590,7590,7590,7590,8
|
|
20240807,114400,34999290,7590,7590,7600,7590,3
|
|
20240807,114300,34976510,7590,7590,7590,7590,0
|
|
20240807,114200,34976510,7590,7590,7590,7590,2
|
|
20240807,114100,34961330,7610,7610,7610,7610,0
|
|
20240807,114000,34961330,7610,7610,7610,7610,0
|
|
20240807,113900,34961330,7610,7610,7610,7610,0
|
|
20240807,113800,34961330,7610,7610,7610,7610,0
|
|
20240807,113700,34961330,7610,7590,7610,7590,218
|
|
20240807,113600,33303010,7580,7580,7580,7580,0
|
|
20240807,113500,33303010,7580,7580,7580,7580,7
|
|
20240807,113400,33249950,7580,7580,7580,7580,2
|
|
20240807,113300,33234790,7580,7580,7580,7580,1
|
|
20240807,113200,33227210,7590,7590,7590,7590,0
|
|
20240807,113100,33227210,7590,7590,7590,7590,0
|
|
20240807,113000,33227210,7590,7590,7590,7590,0
|
|
20240807,112900,33227210,7590,7590,7590,7590,0
|
|
20240807,112800,33227210,7590,7590,7590,7590,1
|
|
20240807,112700,33219620,7550,7550,7550,7550,0
|
|
20240807,112600,33219620,7550,7550,7550,7550,0
|
|
20240807,112500,33219620,7550,7550,7610,7550,491
|
|
20240807,112400,29490650,7550,7550,7550,7550,1
|
|
20240807,112300,29483100,7550,7550,7550,7550,0
|
|
20240807,112200,29483100,7550,7550,7550,7550,1
|
|
20240807,112100,29475550,7580,7580,7580,7580,0
|
|
20240807,112000,29475550,7580,7560,7580,7560,460
|
|
20240807,111900,25997550,7560,7560,7560,7560,0
|
|
20240807,111800,25997550,7560,7560,7560,7560,0
|
|
20240807,111700,25997550,7560,7560,7560,7560,0
|
|
20240807,111600,25997550,7560,7560,7560,7560,0
|
|
20240807,111500,25997550,7560,7560,7560,7560,1
|
|
20240807,111400,25989990,7550,7550,7550,7550,34
|
|
20240807,111300,25733290,7550,7550,7550,7550,0
|
|
20240807,111200,25733290,7550,7550,7550,7550,2
|
|
20240807,111100,25718190,7550,7550,7550,7550,31
|
|
20240807,111000,25484140,7550,7550,7550,7550,0
|
|
20240807,110900,25484140,7550,7550,7550,7550,0
|
|
20240807,110800,25484140,7550,7550,7550,7550,0
|
|
20240807,110700,25484140,7550,7550,7550,7550,0
|
|
20240807,110600,25484140,7550,7550,7550,7550,0
|
|
20240807,110500,25484140,7550,7550,7550,7550,6
|
|
20240807,110400,25438840,7550,7550,7550,7550,1
|
|
20240807,110300,25431290,7550,7550,7550,7550,0
|
|
20240807,110200,25431290,7550,7560,7560,7550,3
|
|
20240807,110100,25408620,7550,7550,7550,7550,0
|
|
20240807,110000,25408620,7550,7550,7550,7550,0
|
|
20240807,105900,25408620,7550,7550,7550,7550,0
|
|
20240807,105800,25408620,7550,7550,7550,7550,0
|
|
20240807,105700,25408620,7550,7550,7550,7550,0
|
|
20240807,105600,25408620,7550,7550,7550,7550,0
|
|
20240807,105500,25408620,7550,7540,7550,7540,8
|
|
20240807,105400,25348230,7540,7550,7550,7540,31
|
|
20240807,105300,25114190,7540,7540,7540,7540,0
|
|
20240807,105200,25114190,7540,7570,7570,7540,102
|
|
20240807,105100,24344060,7560,7560,7560,7560,0
|
|
20240807,105000,24344060,7560,7560,7560,7560,0
|
|
20240807,104900,24344060,7560,7560,7560,7560,0
|
|
20240807,104800,24344060,7560,7560,7560,7560,0
|
|
20240807,104700,24344060,7560,7560,7560,7560,0
|
|
20240807,104600,24344060,7560,7560,7560,7560,0
|
|
20240807,104500,24344060,7560,7560,7560,7560,7
|
|
20240807,104400,24291140,7560,7550,7560,7550,75
|
|
20240807,104300,23724150,7550,7550,7550,7550,0
|
|
20240807,104200,23724150,7550,7550,7550,7550,0
|
|
20240807,104100,23724150,7550,7550,7550,7550,0
|
|
20240807,104000,23724150,7550,7550,7550,7550,0
|
|
20240807,103900,23724150,7550,7550,7550,7550,0
|
|
20240807,103800,23724150,7550,7550,7550,7550,150
|
|
20240807,103700,22591650,7550,7550,7550,7550,0
|
|
20240807,103600,22591650,7550,7550,7550,7550,0
|
|
20240807,103500,22591650,7550,7560,7590,7550,10
|
|
20240807,103400,22516000,7550,7550,7560,7550,35
|
|
20240807,103300,22251420,7550,7550,7550,7550,0
|
|
20240807,103200,22251420,7550,7550,7550,7550,1
|
|
20240807,103100,22243870,7580,7580,7580,7580,102
|
|
20240807,103000,21470710,7570,7530,7570,7530,633
|
|
20240807,102900,16690690,7530,7530,7530,7530,1
|
|
20240807,102800,16683160,7500,7500,7500,7500,0
|
|
20240807,102700,16683160,7500,7500,7500,7500,0
|
|
20240807,102600,16683160,7500,7500,7500,7500,27
|
|
20240807,102500,16480660,7490,7490,7490,7490,6
|
|
20240807,102400,16435720,7490,7490,7490,7490,1
|
|
20240807,102300,16428230,7510,7510,7510,7510,37
|
|
20240807,102200,16150360,7500,7500,7500,7500,1
|
|
20240807,102100,16142860,7510,7510,7510,7510,0
|
|
20240807,102000,16142860,7510,7510,7510,7510,0
|
|
20240807,101900,16142860,7510,7510,7510,7510,0
|
|
20240807,101800,16142860,7510,7510,7510,7510,0
|
|
20240807,101700,16142860,7510,7510,7510,7510,0
|
|
20240807,101600,16142860,7510,7510,7510,7510,1
|
|
20240807,101500,16135350,7500,7500,7500,7500,7
|
|
20240807,101400,16082850,7500,7500,7500,7500,88
|
|
20240807,101300,15422850,7500,7500,7500,7500,0
|
|
20240807,101200,15422850,7500,7500,7500,7500,1
|
|
20240807,101100,15415350,7510,7510,7510,7510,0
|
|
20240807,101000,15415350,7510,7510,7510,7510,0
|
|
20240807,100900,15415350,7510,7510,7510,7510,0
|
|
20240807,100800,15415350,7510,7510,7510,7510,0
|
|
20240807,100700,15415350,7510,7510,7510,7510,0
|
|
20240807,100600,15415350,7510,7510,7510,7510,0
|
|
20240807,100500,15415350,7510,7510,7510,7510,5
|
|
20240807,100400,15377800,7510,7520,7520,7510,7
|
|
20240807,100300,15325170,7520,7520,7520,7520,0
|
|
20240807,100200,15325170,7520,7520,7520,7520,2
|
|
20240807,100100,15310130,7530,7530,7530,7530,0
|
|
20240807,100000,15310130,7530,7530,7530,7530,0
|
|
20240807,095900,15310130,7530,7530,7530,7530,1
|
|
20240807,095800,15302600,7520,7520,7520,7520,13
|
|
20240807,095700,15204840,7540,7540,7540,7540,0
|
|
20240807,095600,15204840,7540,7540,7540,7540,0
|
|
20240807,095500,15204840,7540,7540,7540,7540,0
|
|
20240807,095400,15204840,7540,7540,7540,7540,2
|
|
20240807,095300,15189760,7540,7540,7540,7540,0
|
|
20240807,095200,15189760,7540,7540,7540,7540,10
|
|
20240807,095100,15114360,7540,7530,7540,7530,98
|
|
20240807,095000,14375580,7530,7530,7530,7530,5
|
|
20240807,094900,14337930,7520,7520,7520,7520,0
|
|
20240807,094800,14337930,7520,7520,7520,7520,0
|
|
20240807,094700,14337930,7520,7520,7520,7520,0
|
|
20240807,094600,14337930,7520,7520,7520,7520,0
|
|
20240807,094500,14337930,7520,7530,7530,7520,2
|
|
20240807,094400,14322880,7530,7530,7530,7530,27
|
|
20240807,094300,14119570,7530,7530,7530,7530,0
|
|
20240807,094200,14119570,7530,7530,7530,7530,1
|
|
20240807,094100,14112040,7530,7530,7530,7530,5
|
|
20240807,094000,14074390,7530,7530,7530,7530,19
|
|
20240807,093900,13931320,7530,7530,7530,7530,0
|
|
20240807,093800,13931320,7530,7530,7530,7530,0
|
|
20240807,093700,13931320,7530,7530,7530,7530,0
|
|
20240807,093600,13931320,7530,7530,7530,7530,0
|
|
20240807,093500,13931320,7530,7530,7530,7530,40
|
|
20240807,093400,13630120,7530,7510,7530,7510,53
|
|
20240807,093300,13231180,7510,7510,7510,7510,0
|
|
20240807,093200,13231180,7510,7510,7510,7510,1
|
|
20240807,093100,13223670,7540,7540,7540,7540,0
|
|
20240807,093000,13223670,7540,7540,7540,7540,0
|
|
20240807,092900,13223670,7540,7540,7540,7540,0
|
|
20240807,092800,13223670,7540,7520,7540,7520,202
|
|
20240807,092700,11704590,7520,7520,7520,7520,0
|
|
20240807,092600,11704590,7520,7520,7520,7520,30
|
|
20240807,092500,11478990,7510,7510,7510,7510,6
|
|
20240807,092400,11433930,7510,7510,7510,7510,0
|
|
20240807,092300,11433930,7510,7510,7510,7510,10
|
|
20240807,092200,11358830,7520,7530,7530,7520,5
|
|
20240807,092100,11321190,7540,7540,7540,7540,1
|
|
20240807,092000,11313650,7550,7560,7560,7550,2
|
|
20240807,091900,11298540,7550,7540,7550,7540,2
|
|
20240807,091800,11283450,7530,7520,7530,7520,378
|
|
20240807,091700,8437120,7510,7510,7510,7510,0
|
|
20240807,091600,8437120,7510,7510,7510,7510,0
|
|
20240807,091500,8437120,7510,7500,7510,7500,81
|
|
20240807,091400,7828880,7510,7470,7510,7470,603
|
|
20240807,091300,3309360,7480,7470,7480,7470,200
|
|
20240807,091200,1815110,7450,7450,7450,7450,1
|
|
20240807,091100,1807660,7470,7470,7470,7470,0
|
|
20240807,091000,1807660,7470,7470,7470,7470,79
|
|
20240807,090900,1217530,7450,7450,7450,7450,21
|
|
20240807,090800,1061080,7450,7450,7450,7450,2
|
|
20240807,090700,1046180,7360,7360,7360,7360,0
|
|
20240807,090600,1046180,7360,7360,7360,7360,0
|
|
20240807,090500,1046180,7360,7440,7440,7360,78
|
|
20240807,090400,471320,7450,7470,7470,7450,3
|
|
20240807,090300,448940,7480,7480,7480,7480,0
|
|
20240807,090200,448940,7480,7490,7490,7480,2
|
|
20240807,090100,433970,7510,7440,7510,7440,55
|
|
20240807,090000,22350,7450,7450,7450,7450,3
|