660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195700,60406130,7150,7150,7150,7150,1750
|
|
20240808,195600,60406130,7150,7150,7150,7150,0
|
|
20240808,195500,60406130,7150,7150,7150,7150,0
|
|
20240808,195400,60406130,7150,7150,7150,7150,0
|
|
20240808,195300,60406130,7150,7150,7150,7150,0
|
|
20240808,195200,60406130,7150,7150,7150,7150,0
|
|
20240808,195100,60406130,7150,7150,7150,7150,0
|
|
20240808,195000,60406130,7150,7150,7150,7150,0
|
|
20240808,194900,60406130,7150,7150,7150,7150,0
|
|
20240808,194800,60406130,7150,7150,7150,7150,0
|
|
20240808,194700,60406130,7150,7150,7150,7150,0
|
|
20240808,194600,60406130,7150,7150,7150,7150,0
|
|
20240808,194500,60406130,7150,7150,7150,7150,0
|
|
20240808,194400,60406130,7150,7150,7150,7150,0
|
|
20240808,194300,60406130,7150,7150,7150,7150,0
|
|
20240808,194200,60406130,7150,7150,7150,7150,0
|
|
20240808,194100,60406130,7150,7150,7150,7150,0
|
|
20240808,194000,60406130,7150,7150,7150,7150,0
|
|
20240808,193900,60406130,7150,7150,7150,7150,0
|
|
20240808,193800,60406130,7150,7150,7150,7150,0
|
|
20240808,193700,60406130,7150,7150,7150,7150,0
|
|
20240808,193600,60406130,7150,7150,7150,7150,0
|
|
20240808,193500,60406130,7150,7150,7150,7150,0
|
|
20240808,193400,60406130,7150,7150,7150,7150,0
|
|
20240808,193300,60406130,7150,7150,7150,7150,0
|
|
20240808,193200,60406130,7150,7150,7150,7150,0
|
|
20240808,193100,60406130,7150,7150,7150,7150,0
|
|
20240808,193000,60406130,7150,7150,7150,7150,0
|
|
20240808,192900,60406130,7150,7150,7150,7150,0
|
|
20240808,192800,60406130,7150,7150,7150,7150,0
|
|
20240808,192700,60406130,7150,7150,7150,7150,1750
|
|
20240808,192600,60406130,7150,7150,7150,7150,0
|
|
20240808,192500,60406130,7150,7150,7150,7150,0
|
|
20240808,192400,60406130,7150,7150,7150,7150,0
|
|
20240808,192300,60406130,7150,7150,7150,7150,0
|
|
20240808,192200,60406130,7150,7150,7150,7150,0
|
|
20240808,192100,60406130,7150,7150,7150,7150,0
|
|
20240808,192000,60406130,7150,7150,7150,7150,0
|
|
20240808,191900,60406130,7150,7150,7150,7150,0
|
|
20240808,191800,60406130,7150,7150,7150,7150,0
|
|
20240808,191700,60406130,7150,7150,7150,7150,0
|
|
20240808,191600,60406130,7150,7150,7150,7150,0
|
|
20240808,191500,60406130,7150,7150,7150,7150,0
|
|
20240808,191400,60406130,7150,7150,7150,7150,0
|
|
20240808,191300,60406130,7150,7150,7150,7150,0
|
|
20240808,191200,60406130,7150,7150,7150,7150,0
|
|
20240808,191100,60406130,7150,7150,7150,7150,0
|
|
20240808,191000,60406130,7150,7150,7150,7150,0
|
|
20240808,190900,60406130,7150,7150,7150,7150,0
|
|
20240808,190800,60406130,7150,7150,7150,7150,0
|
|
20240808,190700,60406130,7150,7150,7150,7150,0
|
|
20240808,190600,60406130,7150,7150,7150,7150,0
|
|
20240808,190500,60406130,7150,7150,7150,7150,0
|
|
20240808,190400,60406130,7150,7150,7150,7150,0
|
|
20240808,190300,60406130,7150,7150,7150,7150,0
|
|
20240808,190200,60406130,7150,7150,7150,7150,0
|
|
20240808,190100,60406130,7150,7150,7150,7150,0
|
|
20240808,190000,60406130,7150,7150,7150,7150,0
|
|
20240808,185900,60406130,7150,7150,7150,7150,0
|
|
20240808,185800,60406130,7150,7150,7150,7150,0
|
|
20240808,185700,60406130,7150,7150,7150,7150,1750
|
|
20240808,185600,60406130,7150,7150,7150,7150,0
|
|
20240808,185500,60406130,7150,7150,7150,7150,0
|
|
20240808,185400,60406130,7150,7150,7150,7150,0
|
|
20240808,185300,60406130,7150,7150,7150,7150,0
|
|
20240808,185200,60406130,7150,7150,7150,7150,0
|
|
20240808,185100,60406130,7150,7150,7150,7150,0
|
|
20240808,185000,60406130,7150,7150,7150,7150,0
|
|
20240808,184900,60406130,7150,7150,7150,7150,0
|
|
20240808,184800,60406130,7150,7150,7150,7150,0
|
|
20240808,184700,60406130,7150,7150,7150,7150,0
|
|
20240808,184600,60406130,7150,7150,7150,7150,0
|
|
20240808,184500,60406130,7150,7150,7150,7150,0
|
|
20240808,184400,60406130,7150,7150,7150,7150,0
|
|
20240808,184300,60406130,7150,7150,7150,7150,0
|
|
20240808,184200,60406130,7150,7150,7150,7150,0
|
|
20240808,184100,60406130,7150,7150,7150,7150,0
|
|
20240808,184000,60406130,7150,7150,7150,7150,0
|
|
20240808,183900,60406130,7150,7150,7150,7150,0
|
|
20240808,183800,60406130,7150,7150,7150,7150,0
|
|
20240808,183700,60406130,7150,7150,7150,7150,0
|
|
20240808,183600,60406130,7150,7150,7150,7150,0
|
|
20240808,183500,60406130,7150,7150,7150,7150,0
|
|
20240808,183400,60406130,7150,7150,7150,7150,0
|
|
20240808,183300,60406130,7150,7150,7150,7150,0
|
|
20240808,183200,60406130,7150,7150,7150,7150,0
|
|
20240808,183100,60406130,7150,7150,7150,7150,0
|
|
20240808,183000,60406130,7150,7150,7150,7150,0
|
|
20240808,182900,60406130,7150,7150,7150,7150,0
|
|
20240808,182800,60406130,7150,7150,7150,7150,0
|
|
20240808,182700,60406130,7150,7150,7150,7150,1750
|
|
20240808,182600,60406130,7150,7150,7150,7150,0
|
|
20240808,182500,60406130,7150,7150,7150,7150,0
|
|
20240808,182400,60406130,7150,7150,7150,7150,0
|
|
20240808,182300,60406130,7150,7150,7150,7150,0
|
|
20240808,182200,60406130,7150,7150,7150,7150,0
|
|
20240808,182100,60406130,7150,7150,7150,7150,0
|
|
20240808,182000,60406130,7150,7150,7150,7150,0
|
|
20240808,181900,60406130,7150,7150,7150,7150,0
|
|
20240808,181800,60406130,7150,7150,7150,7150,0
|
|
20240808,181700,60406130,7150,7150,7150,7150,0
|
|
20240808,181600,60406130,7150,7150,7150,7150,0
|
|
20240808,181500,60406130,7150,7150,7150,7150,0
|
|
20240808,181400,60406130,7150,7150,7150,7150,0
|
|
20240808,181300,60406130,7150,7150,7150,7150,0
|
|
20240808,181200,60406130,7150,7150,7150,7150,0
|
|
20240808,181100,60406130,7150,7150,7150,7150,0
|
|
20240808,181000,60406130,7150,7150,7150,7150,0
|
|
20240808,180900,60406130,7150,7150,7150,7150,0
|
|
20240808,180800,60406130,7150,7150,7150,7150,0
|
|
20240808,180700,60406130,7150,7150,7150,7150,0
|
|
20240808,180600,60406130,7150,7150,7150,7150,0
|
|
20240808,180500,60406130,7150,7150,7150,7150,0
|
|
20240808,180400,60406130,7150,7150,7150,7150,0
|
|
20240808,180300,60406130,7150,7150,7150,7150,0
|
|
20240808,180200,60406130,7150,7150,7150,7150,0
|
|
20240808,180100,60406130,7150,7150,7150,7150,0
|
|
20240808,180000,60406130,7150,7150,7150,7150,0
|
|
20240808,175900,60406130,7150,7150,7150,7150,0
|
|
20240808,175800,60406130,7150,7150,7150,7150,0
|
|
20240808,175700,60406130,7150,7150,7150,7150,1750
|
|
20240808,175600,60406130,7150,7150,7150,7150,0
|
|
20240808,175500,60406130,7150,7150,7150,7150,0
|
|
20240808,175400,60406130,7150,7150,7150,7150,0
|
|
20240808,175300,60406130,7150,7150,7150,7150,0
|
|
20240808,175200,60406130,7150,7150,7150,7150,0
|
|
20240808,175100,60406130,7150,7150,7150,7150,0
|
|
20240808,175000,60406130,7150,7150,7150,7150,0
|
|
20240808,174900,60406130,7150,7150,7150,7150,0
|
|
20240808,174800,60406130,7150,7150,7150,7150,0
|
|
20240808,174700,60406130,7150,7150,7150,7150,0
|
|
20240808,174600,60406130,7150,7150,7150,7150,0
|
|
20240808,174500,60406130,7150,7150,7150,7150,0
|
|
20240808,174400,60406130,7150,7150,7150,7150,0
|
|
20240808,174300,60406130,7150,7150,7150,7150,0
|
|
20240808,174200,60406130,7150,7150,7150,7150,0
|
|
20240808,174100,60406130,7150,7150,7150,7150,0
|
|
20240808,174000,60406130,7150,7150,7150,7150,0
|
|
20240808,173900,60406130,7150,7150,7150,7150,0
|
|
20240808,173800,60406130,7150,7150,7150,7150,0
|
|
20240808,173700,60406130,7150,7150,7150,7150,0
|
|
20240808,173600,60406130,7150,7150,7150,7150,0
|
|
20240808,173500,60406130,7150,7150,7150,7150,0
|
|
20240808,173400,60406130,7150,7150,7150,7150,0
|
|
20240808,173300,60406130,7150,7150,7150,7150,0
|
|
20240808,173200,60406130,7150,7150,7150,7150,0
|
|
20240808,173100,60406130,7150,7150,7150,7150,0
|
|
20240808,173000,60406130,7150,7150,7150,7150,0
|
|
20240808,172900,60406130,7150,7150,7150,7150,0
|
|
20240808,172800,60406130,7150,7150,7150,7150,0
|
|
20240808,172700,60406130,7150,7150,7150,7150,1750
|
|
20240808,172600,60406130,7150,7150,7150,7150,0
|
|
20240808,172500,60406130,7150,7150,7150,7150,0
|
|
20240808,172400,60406130,7150,7150,7150,7150,0
|
|
20240808,172300,60406130,7150,7150,7150,7150,0
|
|
20240808,172200,60406130,7150,7150,7150,7150,0
|
|
20240808,172100,60406130,7150,7150,7150,7150,0
|
|
20240808,172000,60406130,7150,7150,7150,7150,0
|
|
20240808,171900,60406130,7150,7150,7150,7150,0
|
|
20240808,171800,60406130,7150,7150,7150,7150,0
|
|
20240808,171700,60406130,7150,7150,7150,7150,0
|
|
20240808,171600,60406130,7150,7150,7150,7150,0
|
|
20240808,171500,60406130,7150,7150,7150,7150,0
|
|
20240808,171400,60406130,7150,7150,7150,7150,0
|
|
20240808,171300,60406130,7150,7150,7150,7150,0
|
|
20240808,171200,60406130,7150,7150,7150,7150,0
|
|
20240808,171100,60406130,7150,7150,7150,7150,0
|
|
20240808,171000,60406130,7150,7150,7150,7150,0
|
|
20240808,170900,60406130,7150,7150,7150,7150,0
|
|
20240808,170800,60406130,7150,7150,7150,7150,0
|
|
20240808,170700,60406130,7150,7150,7150,7150,0
|
|
20240808,170600,60406130,7150,7150,7150,7150,0
|
|
20240808,170500,60406130,7150,7150,7150,7150,0
|
|
20240808,170400,60406130,7150,7150,7150,7150,0
|
|
20240808,170300,60406130,7150,7150,7150,7150,0
|
|
20240808,170200,60406130,7150,7150,7150,7150,0
|
|
20240808,170100,60406130,7150,7150,7150,7150,0
|
|
20240808,170000,60406130,7150,7150,7150,7150,0
|
|
20240808,165900,60406130,7150,7150,7150,7150,0
|
|
20240808,165800,60406130,7150,7150,7150,7150,0
|
|
20240808,165700,60406130,7150,7150,7150,7150,1750
|
|
20240808,165600,60406130,7150,7150,7150,7150,0
|
|
20240808,165500,60406130,7150,7150,7150,7150,0
|
|
20240808,165400,60406130,7150,7150,7150,7150,0
|
|
20240808,165300,60406130,7150,7150,7150,7150,0
|
|
20240808,165200,60406130,7150,7150,7150,7150,0
|
|
20240808,165100,60406130,7150,7150,7150,7150,0
|
|
20240808,165000,60406130,7150,7150,7150,7150,0
|
|
20240808,164900,60406130,7150,7150,7150,7150,0
|
|
20240808,164800,60406130,7150,7150,7150,7150,0
|
|
20240808,164700,60406130,7150,7150,7150,7150,0
|
|
20240808,164600,60406130,7150,7150,7150,7150,0
|
|
20240808,164500,60406130,7150,7150,7150,7150,0
|
|
20240808,164400,60406130,7150,7150,7150,7150,0
|
|
20240808,164300,60406130,7150,7150,7150,7150,0
|
|
20240808,164200,60406130,7150,7150,7150,7150,0
|
|
20240808,164100,60406130,7150,7150,7150,7150,0
|
|
20240808,164000,60406130,7150,7150,7150,7150,0
|
|
20240808,163900,60406130,7150,7150,7150,7150,0
|
|
20240808,163800,60406130,7150,7150,7150,7150,0
|
|
20240808,163700,60406130,7150,7150,7150,7150,0
|
|
20240808,163600,60406130,7150,7150,7150,7150,0
|
|
20240808,163500,60406130,7150,7150,7150,7150,0
|
|
20240808,163400,60406130,7150,7150,7150,7150,0
|
|
20240808,163300,60406130,7150,7150,7150,7150,0
|
|
20240808,163200,60406130,7150,7150,7150,7150,0
|
|
20240808,163100,60406130,7150,7150,7150,7150,0
|
|
20240808,163000,60406130,7150,7150,7150,7150,0
|
|
20240808,162900,60406130,7150,7150,7150,7150,0
|
|
20240808,162800,60406130,7150,7150,7150,7150,0
|
|
20240808,162700,60406130,7150,7150,7150,7150,1750
|
|
20240808,162600,60406130,7150,7150,7150,7150,0
|
|
20240808,162500,60406130,7150,7150,7150,7150,0
|
|
20240808,162400,60406130,7150,7150,7150,7150,0
|
|
20240808,162300,60406130,7150,7150,7150,7150,0
|
|
20240808,162200,60406130,7150,7150,7150,7150,0
|
|
20240808,162100,60406130,7150,7150,7150,7150,0
|
|
20240808,162000,60406130,7150,7150,7150,7150,0
|
|
20240808,161900,60406130,7150,7150,7150,7150,0
|
|
20240808,161800,60406130,7150,7150,7150,7150,0
|
|
20240808,161700,60406130,7150,7150,7150,7150,0
|
|
20240808,161600,60406130,7150,7150,7150,7150,0
|
|
20240808,161500,60406130,7150,7150,7150,7150,0
|
|
20240808,161400,60406130,7150,7150,7150,7150,0
|
|
20240808,161300,60406130,7150,7150,7150,7150,0
|
|
20240808,161200,60406130,7150,7150,7150,7150,0
|
|
20240808,161100,60406130,7150,7150,7150,7150,0
|
|
20240808,161000,60406130,7150,7150,7150,7150,0
|
|
20240808,160900,60406130,7150,7150,7150,7150,0
|
|
20240808,160800,60406130,7150,7150,7150,7150,0
|
|
20240808,160700,60406130,7150,7150,7150,7150,0
|
|
20240808,160600,60406130,7150,7150,7150,7150,0
|
|
20240808,160500,60406130,7150,7150,7150,7150,0
|
|
20240808,160400,60406130,7150,7150,7150,7150,0
|
|
20240808,160300,60406130,7150,7150,7150,7150,0
|
|
20240808,160200,60406130,7150,7150,7150,7150,0
|
|
20240808,160100,60406130,7150,7150,7150,7150,0
|
|
20240808,160000,60406130,7150,7150,7150,7150,0
|
|
20240808,155900,60406130,7150,7150,7150,7150,0
|
|
20240808,155800,60406130,7150,7150,7150,7150,0
|
|
20240808,155700,60406130,7150,7150,7150,7150,1750
|
|
20240808,155600,60406130,7150,7150,7150,7150,0
|
|
20240808,155500,60406130,7150,7150,7150,7150,0
|
|
20240808,155400,60406130,7150,7150,7150,7150,0
|
|
20240808,155300,60406130,7150,7150,7150,7150,0
|
|
20240808,155200,60406130,7150,7150,7150,7150,0
|
|
20240808,155100,60406130,7150,7150,7150,7150,0
|
|
20240808,155000,60406130,7150,7150,7150,7150,0
|
|
20240808,154900,60406130,7150,7150,7150,7150,0
|
|
20240808,154800,60406130,7150,7150,7150,7150,0
|
|
20240808,154700,60406130,7150,7150,7150,7150,0
|
|
20240808,154600,60406130,7150,7150,7150,7150,0
|
|
20240808,154500,60406130,7150,7150,7150,7150,0
|
|
20240808,154400,60406130,7150,7150,7150,7150,0
|
|
20240808,154300,60406130,7150,7150,7150,7150,0
|
|
20240808,154200,60406130,7150,7150,7150,7150,0
|
|
20240808,154100,60406130,7150,7150,7150,7150,0
|
|
20240808,154000,60406130,7150,7150,7150,7150,0
|
|
20240808,153900,60406130,7150,7150,7150,7150,0
|
|
20240808,153800,60406130,7150,7150,7150,7150,0
|
|
20240808,153700,60406130,7150,7150,7150,7150,0
|
|
20240808,153600,60406130,7150,7150,7150,7150,0
|
|
20240808,153500,60406130,7150,7150,7150,7150,0
|
|
20240808,153400,60406130,7150,7150,7150,7150,0
|
|
20240808,153300,60406130,7150,7150,7150,7150,0
|
|
20240808,153200,60406130,7150,7150,7150,7150,0
|
|
20240808,153100,60406130,7150,7150,7150,7150,0
|
|
20240808,153000,60406130,7150,7150,7150,7150,1750
|
|
20240808,152900,47893630,7090,7090,7090,7090,0
|
|
20240808,152800,47893630,7090,7090,7090,7090,0
|
|
20240808,152700,47893630,7090,7090,7090,7090,0
|
|
20240808,152600,47893630,7090,7090,7090,7090,0
|
|
20240808,152500,47893630,7090,7090,7090,7090,0
|
|
20240808,152400,47893630,7090,7090,7090,7090,0
|
|
20240808,152300,47893630,7090,7090,7090,7090,0
|
|
20240808,152200,47893630,7090,7090,7090,7090,0
|
|
20240808,152100,47893630,7090,7090,7090,7090,0
|
|
20240808,152000,47893630,7090,7090,7090,7090,0
|
|
20240808,151900,47893630,7090,7090,7090,7090,0
|
|
20240808,151800,47893630,7090,7090,7090,7090,0
|
|
20240808,151700,47893630,7090,7090,7090,7090,5
|
|
20240808,151600,47858180,7090,7090,7090,7090,16
|
|
20240808,151500,47744740,7040,7040,7040,7040,0
|
|
20240808,151400,47744740,7040,7070,7070,7040,127
|
|
20240808,151300,46849700,7100,7100,7100,7100,0
|
|
20240808,151200,46849700,7100,7100,7100,7100,0
|
|
20240808,151100,46849700,7100,7100,7100,7100,0
|
|
20240808,151000,46849700,7100,7100,7100,7100,0
|
|
20240808,150900,46849700,7100,7100,7100,7100,1
|
|
20240808,150800,46842600,7080,7080,7080,7080,0
|
|
20240808,150700,46842600,7080,7080,7080,7080,106
|
|
20240808,150600,46092120,7100,7100,7100,7100,0
|
|
20240808,150500,46092120,7100,7100,7100,7100,0
|
|
20240808,150400,46092120,7100,7100,7100,7100,0
|
|
20240808,150300,46092120,7100,7100,7100,7100,0
|
|
20240808,150200,46092120,7100,7100,7100,7100,0
|
|
20240808,150100,46092120,7100,7100,7100,7100,0
|
|
20240808,150000,46092120,7100,7100,7100,7100,0
|
|
20240808,145900,46092120,7100,7100,7100,7100,1
|
|
20240808,145800,46085020,7090,7090,7090,7090,0
|
|
20240808,145700,46085020,7090,7090,7090,7090,0
|
|
20240808,145600,46085020,7090,7090,7090,7090,0
|
|
20240808,145500,46085020,7090,7090,7090,7090,0
|
|
20240808,145400,46085020,7090,7090,7090,7090,0
|
|
20240808,145300,46085020,7090,7090,7090,7090,0
|
|
20240808,145200,46085020,7090,7090,7090,7090,0
|
|
20240808,145100,46085020,7090,7090,7090,7090,1
|
|
20240808,145000,46077930,7100,7100,7100,7100,0
|
|
20240808,144900,46077930,7100,7100,7100,7100,0
|
|
20240808,144800,46077930,7100,7100,7100,7100,0
|
|
20240808,144700,46077930,7100,7100,7100,7100,0
|
|
20240808,144600,46077930,7100,7100,7100,7100,0
|
|
20240808,144500,46077930,7100,7100,7100,7100,0
|
|
20240808,144400,46077930,7100,7100,7100,7100,0
|
|
20240808,144300,46077930,7100,7100,7100,7100,0
|
|
20240808,144200,46077930,7100,7100,7100,7100,1
|
|
20240808,144100,46070830,7100,7100,7100,7100,0
|
|
20240808,144000,46070830,7100,7100,7100,7100,0
|
|
20240808,143900,46070830,7100,7100,7100,7100,5
|
|
20240808,143800,46035330,7100,7100,7100,7100,0
|
|
20240808,143700,46035330,7100,7100,7100,7100,0
|
|
20240808,143600,46035330,7100,7100,7100,7100,0
|
|
20240808,143500,46035330,7100,7100,7100,7100,82
|
|
20240808,143400,45453130,7100,7100,7100,7100,0
|
|
20240808,143300,45453130,7100,7100,7100,7100,0
|
|
20240808,143200,45453130,7100,7100,7100,7100,80
|
|
20240808,143100,44885130,7100,7100,7100,7100,17
|
|
20240808,143000,44764430,7100,7100,7100,7100,0
|
|
20240808,142900,44764430,7100,7100,7100,7100,0
|
|
20240808,142800,44764430,7100,7100,7100,7100,1
|
|
20240808,142700,44757330,7100,7100,7100,7100,9
|
|
20240808,142600,44693430,7120,7120,7120,7120,0
|
|
20240808,142500,44693430,7120,7120,7120,7120,0
|
|
20240808,142400,44693430,7120,7120,7120,7120,0
|
|
20240808,142300,44693430,7120,7120,7120,7120,1
|
|
20240808,142200,44686310,7100,7110,7110,7100,2
|
|
20240808,142100,44672100,7100,7100,7100,7100,1
|
|
20240808,142000,44665000,7120,7120,7120,7120,0
|
|
20240808,141900,44665000,7120,7120,7120,7120,0
|
|
20240808,141800,44665000,7120,7130,7130,7120,17
|
|
20240808,141700,44543950,7130,7130,7130,7130,0
|
|
20240808,141600,44543950,7130,7130,7130,7130,0
|
|
20240808,141500,44543950,7130,7130,7130,7130,0
|
|
20240808,141400,44543950,7130,7130,7130,7130,1
|
|
20240808,141300,44536820,7120,7120,7120,7120,0
|
|
20240808,141200,44536820,7120,7120,7120,7120,50
|
|
20240808,141100,44180820,7120,7110,7120,7110,34
|
|
20240808,141000,43938870,7120,7120,7120,7120,1
|
|
20240808,140900,43931750,7100,7100,7100,7100,0
|
|
20240808,140800,43931750,7100,7090,7100,7090,30
|
|
20240808,140700,43718940,7090,7090,7090,7090,0
|
|
20240808,140600,43718940,7090,7090,7090,7090,1
|
|
20240808,140500,43711850,7090,7090,7090,7090,0
|
|
20240808,140400,43711850,7090,7090,7090,7090,3
|
|
20240808,140300,43690580,7100,7090,7100,7090,16
|
|
20240808,140200,43577130,7090,7090,7090,7090,10
|
|
20240808,140100,43506230,7090,7090,7090,7090,0
|
|
20240808,140000,43506230,7090,7090,7090,7090,0
|
|
20240808,135900,43506230,7090,7090,7090,7090,0
|
|
20240808,135800,43506230,7090,7090,7090,7090,0
|
|
20240808,135700,43506230,7090,7090,7090,7090,0
|
|
20240808,135600,43506230,7090,7090,7090,7090,0
|
|
20240808,135500,43506230,7090,7090,7090,7090,0
|
|
20240808,135400,43506230,7090,7090,7090,7090,0
|
|
20240808,135300,43506230,7090,7090,7090,7090,0
|
|
20240808,135200,43506230,7090,7090,7090,7090,0
|
|
20240808,135100,43506230,7090,7070,7090,7070,2
|
|
20240808,135000,43492070,7070,7070,7070,7070,0
|
|
20240808,134900,43492070,7070,7070,7070,7070,1
|
|
20240808,134800,43485000,7030,7030,7030,7030,0
|
|
20240808,134700,43485000,7030,7030,7030,7030,0
|
|
20240808,134600,43485000,7030,7030,7030,7030,0
|
|
20240808,134500,43485000,7030,7030,7030,7030,0
|
|
20240808,134400,43485000,7030,7030,7030,7030,0
|
|
20240808,134300,43485000,7030,7030,7030,7030,0
|
|
20240808,134200,43485000,7030,7090,7090,7030,493
|
|
20240808,134100,40012000,7100,7100,7100,7100,21
|
|
20240808,134000,39862900,7110,7110,7110,7110,0
|
|
20240808,133900,39862900,7110,7110,7110,7110,0
|
|
20240808,133800,39862900,7110,7110,7110,7110,0
|
|
20240808,133700,39862900,7110,7110,7110,7110,0
|
|
20240808,133600,39862900,7110,7110,7110,7110,1
|
|
20240808,133500,39855790,7120,7120,7120,7120,0
|
|
20240808,133400,39855790,7120,7120,7120,7120,0
|
|
20240808,133300,39855790,7120,7120,7120,7120,10
|
|
20240808,133200,39784590,7120,7120,7120,7120,0
|
|
20240808,133100,39784590,7120,7120,7120,7120,0
|
|
20240808,133000,39784590,7120,7130,7130,7120,13
|
|
20240808,132900,39692000,7150,7150,7150,7150,1
|
|
20240808,132800,39684850,7110,7110,7110,7110,0
|
|
20240808,132700,39684850,7110,7110,7110,7110,0
|
|
20240808,132600,39684850,7110,7110,7110,7110,161
|
|
20240808,132500,38540140,7110,7110,7110,7110,0
|
|
20240808,132400,38540140,7110,7110,7110,7110,0
|
|
20240808,132300,38540140,7110,7110,7110,7110,0
|
|
20240808,132200,38540140,7110,7110,7110,7110,0
|
|
20240808,132100,38540140,7110,7110,7110,7110,0
|
|
20240808,132000,38540140,7110,7110,7110,7110,0
|
|
20240808,131900,38540140,7110,7110,7110,7110,0
|
|
20240808,131800,38540140,7110,7110,7110,7110,0
|
|
20240808,131700,38540140,7110,7110,7110,7110,0
|
|
20240808,131600,38540140,7110,7110,7110,7110,0
|
|
20240808,131500,38540140,7110,7110,7110,7110,15
|
|
20240808,131400,38433490,7110,7110,7110,7110,0
|
|
20240808,131300,38433490,7110,7110,7110,7110,0
|
|
20240808,131200,38433490,7110,7110,7110,7110,0
|
|
20240808,131100,38433490,7110,7110,7110,7110,0
|
|
20240808,131000,38433490,7110,7110,7110,7110,0
|
|
20240808,130900,38433490,7110,7110,7110,7110,0
|
|
20240808,130800,38433490,7110,7110,7110,7110,5
|
|
20240808,130700,38397940,7110,7110,7110,7110,12
|
|
20240808,130600,38312620,7120,7120,7120,7120,0
|
|
20240808,130500,38312620,7120,7120,7120,7120,0
|
|
20240808,130400,38312620,7120,7120,7120,7120,0
|
|
20240808,130300,38312620,7120,7120,7120,7120,1
|
|
20240808,130200,38305500,7150,7150,7150,7150,0
|
|
20240808,130100,38305500,7150,7150,7150,7150,0
|
|
20240808,130000,38305500,7150,7150,7150,7150,0
|
|
20240808,125900,38305500,7150,7150,7150,7150,0
|
|
20240808,125800,38305500,7150,7150,7150,7150,1
|
|
20240808,125700,38298350,7130,7140,7140,7130,95
|
|
20240808,125600,37620930,7150,7150,7150,7150,1
|
|
20240808,125500,37613780,7160,7160,7160,7160,0
|
|
20240808,125400,37613780,7160,7160,7160,7160,8
|
|
20240808,125300,37556500,7160,7160,7160,7160,0
|
|
20240808,125200,37556500,7160,7160,7160,7160,8
|
|
20240808,125100,37499220,7190,7190,7190,7190,0
|
|
20240808,125000,37499220,7190,7160,7190,7160,2
|
|
20240808,124900,37484870,7190,7160,7190,7160,102
|
|
20240808,124800,36754430,7130,7130,7130,7130,0
|
|
20240808,124700,36754430,7130,7130,7130,7130,0
|
|
20240808,124600,36754430,7130,7130,7130,7130,0
|
|
20240808,124500,36754430,7130,7140,7140,7130,5
|
|
20240808,124400,36718750,7160,7160,7160,7160,2
|
|
20240808,124300,36704430,7140,7140,7140,7140,0
|
|
20240808,124200,36704430,7140,7140,7140,7140,0
|
|
20240808,124100,36704430,7140,7140,7140,7140,0
|
|
20240808,124000,36704430,7140,7140,7140,7140,0
|
|
20240808,123900,36704430,7140,7140,7140,7140,5
|
|
20240808,123800,36668730,7160,7160,7160,7160,0
|
|
20240808,123700,36668730,7160,7160,7160,7160,1
|
|
20240808,123600,36661570,7150,7150,7150,7150,0
|
|
20240808,123500,36661570,7150,7150,7150,7150,0
|
|
20240808,123400,36661570,7150,7150,7150,7150,0
|
|
20240808,123300,36661570,7150,7150,7150,7150,1
|
|
20240808,123200,36654420,7150,7150,7150,7150,57
|
|
20240808,123100,36246870,7130,7130,7130,7130,0
|
|
20240808,123000,36246870,7130,7150,7150,7130,30
|
|
20240808,122900,36032570,7150,7150,7150,7150,12
|
|
20240808,122800,35946770,7150,7150,7150,7150,0
|
|
20240808,122700,35946770,7150,7150,7150,7150,0
|
|
20240808,122600,35946770,7150,7150,7150,7150,0
|
|
20240808,122500,35946770,7150,7150,7150,7150,0
|
|
20240808,122400,35946770,7150,7150,7150,7150,0
|
|
20240808,122300,35946770,7150,7150,7150,7150,0
|
|
20240808,122200,35946770,7150,7150,7150,7150,0
|
|
20240808,122100,35946770,7150,7150,7150,7150,0
|
|
20240808,122000,35946770,7150,7150,7150,7150,0
|
|
20240808,121900,35946770,7150,7150,7150,7150,0
|
|
20240808,121800,35946770,7150,7150,7150,7150,4
|
|
20240808,121700,35918170,7140,7140,7140,7140,0
|
|
20240808,121600,35918170,7140,7140,7140,7140,0
|
|
20240808,121500,35918170,7140,7140,7140,7140,1
|
|
20240808,121400,35911030,7140,7140,7140,7140,8
|
|
20240808,121300,35853910,7140,7140,7140,7140,0
|
|
20240808,121200,35853910,7140,7140,7140,7140,1
|
|
20240808,121100,35846770,7120,7120,7120,7120,0
|
|
20240808,121000,35846770,7120,7120,7120,7120,0
|
|
20240808,120900,35846770,7120,7120,7120,7120,0
|
|
20240808,120800,35846770,7120,7120,7120,7120,0
|
|
20240808,120700,35846770,7120,7120,7120,7120,0
|
|
20240808,120600,35846770,7120,7120,7120,7120,0
|
|
20240808,120500,35846770,7120,7120,7120,7120,0
|
|
20240808,120400,35846770,7120,7120,7120,7120,2
|
|
20240808,120300,35832530,7130,7130,7130,7130,0
|
|
20240808,120200,35832530,7130,7130,7130,7130,0
|
|
20240808,120100,35832530,7130,7130,7130,7130,0
|
|
20240808,120000,35832530,7130,7130,7130,7130,0
|
|
20240808,115900,35832530,7130,7130,7130,7130,1
|
|
20240808,115800,35825400,7080,7080,7080,7080,0
|
|
20240808,115700,35825400,7080,7080,7080,7080,1
|
|
20240808,115600,35818320,7050,7050,7050,7050,0
|
|
20240808,115500,35818320,7050,7050,7050,7050,0
|
|
20240808,115400,35818320,7050,7050,7050,7050,0
|
|
20240808,115300,35818320,7050,7050,7050,7050,0
|
|
20240808,115200,35818320,7050,7050,7050,7050,0
|
|
20240808,115100,35818320,7050,7050,7050,7050,0
|
|
20240808,115000,35818320,7050,7050,7050,7050,0
|
|
20240808,114900,35818320,7050,7050,7050,7050,0
|
|
20240808,114800,35818320,7050,7050,7050,7050,33
|
|
20240808,114700,35585670,7150,7150,7150,7150,0
|
|
20240808,114600,35585670,7150,7150,7150,7150,0
|
|
20240808,114500,35585670,7150,7150,7150,7150,0
|
|
20240808,114400,35585670,7150,7150,7150,7150,0
|
|
20240808,114300,35585670,7150,7150,7150,7150,0
|
|
20240808,114200,35585670,7150,7140,7150,7140,4
|
|
20240808,114100,35557100,7140,7080,7140,7080,12
|
|
20240808,114000,35471490,7030,7030,7030,7030,0
|
|
20240808,113900,35471490,7030,7030,7030,7030,0
|
|
20240808,113800,35471490,7030,7030,7030,7030,0
|
|
20240808,113700,35471490,7030,7030,7030,7030,49
|
|
20240808,113600,35127020,7040,7040,7040,7040,1
|
|
20240808,113500,35119980,7030,7040,7040,7030,250
|
|
20240808,113400,33362150,7030,7030,7030,7030,0
|
|
20240808,113300,33362150,7030,7060,7060,7030,250
|
|
20240808,113200,31600600,7150,7150,7150,7150,0
|
|
20240808,113100,31600600,7150,7150,7150,7150,0
|
|
20240808,113000,31600600,7150,7150,7150,7150,1
|
|
20240808,112900,31593450,7140,7140,7140,7140,284
|
|
20240808,112800,29565690,7160,7160,7160,7160,0
|
|
20240808,112700,29565690,7160,7160,7160,7160,0
|
|
20240808,112600,29565690,7160,7160,7160,7160,1
|
|
20240808,112500,29558530,7140,7140,7140,7140,0
|
|
20240808,112400,29558530,7140,7140,7140,7140,140
|
|
20240808,112300,28558930,7150,7150,7150,7150,75
|
|
20240808,112200,28022680,7140,7140,7140,7140,0
|
|
20240808,112100,28022680,7140,7140,7140,7140,0
|
|
20240808,112000,28022680,7140,7140,7140,7140,69
|
|
20240808,111900,27530020,7140,7140,7140,7140,10
|
|
20240808,111800,27458620,7140,7130,7140,7130,40
|
|
20240808,111700,27173110,7100,7100,7100,7100,68
|
|
20240808,111600,26690310,7100,7100,7100,7100,0
|
|
20240808,111500,26690310,7100,7100,7100,7100,0
|
|
20240808,111400,26690310,7100,7100,7100,7100,0
|
|
20240808,111300,26690310,7100,7100,7100,7100,0
|
|
20240808,111200,26690310,7100,7100,7100,7100,70
|
|
20240808,111100,26193310,7100,7100,7100,7100,0
|
|
20240808,111000,26193310,7100,7100,7100,7100,0
|
|
20240808,110900,26193310,7100,7100,7100,7100,0
|
|
20240808,110800,26193310,7100,7100,7100,7100,0
|
|
20240808,110700,26193310,7100,7100,7100,7100,0
|
|
20240808,110600,26193310,7100,7100,7100,7100,0
|
|
20240808,110500,26193310,7100,7100,7100,7100,0
|
|
20240808,110400,26193310,7100,7100,7100,7100,0
|
|
20240808,110300,26193310,7100,7100,7100,7100,0
|
|
20240808,110200,26193310,7100,7100,7100,7100,0
|
|
20240808,110100,26193310,7100,7100,7100,7100,0
|
|
20240808,110000,26193310,7100,7100,7100,7100,0
|
|
20240808,105900,26193310,7100,7100,7100,7100,5
|
|
20240808,105800,26157810,7100,7100,7100,7100,0
|
|
20240808,105700,26157810,7100,7100,7100,7100,10
|
|
20240808,105600,26086810,7070,7070,7070,7070,0
|
|
20240808,105500,26086810,7070,7070,7070,7070,24
|
|
20240808,105400,25917130,7070,7070,7070,7070,0
|
|
20240808,105300,25917130,7070,7070,7070,7070,0
|
|
20240808,105200,25917130,7070,7070,7070,7070,11
|
|
20240808,105100,25839360,7030,7030,7030,7030,12
|
|
20240808,105000,25755000,7030,7030,7030,7030,0
|
|
20240808,104900,25755000,7030,7030,7030,7030,0
|
|
20240808,104800,25755000,7030,7030,7030,7030,0
|
|
20240808,104700,25755000,7030,7030,7030,7030,0
|
|
20240808,104600,25755000,7030,7030,7030,7030,0
|
|
20240808,104500,25755000,7030,7030,7030,7030,0
|
|
20240808,104400,25755000,7030,7030,7030,7030,0
|
|
20240808,104300,25755000,7030,7030,7030,7030,0
|
|
20240808,104200,25755000,7030,7030,7030,7030,0
|
|
20240808,104100,25755000,7030,7030,7030,7030,0
|
|
20240808,104000,25755000,7030,7030,7030,7030,0
|
|
20240808,103900,25755000,7030,7030,7030,7030,0
|
|
20240808,103800,25755000,7030,7030,7030,7030,0
|
|
20240808,103700,25755000,7030,7030,7030,7030,0
|
|
20240808,103600,25755000,7030,7030,7030,7030,26
|
|
20240808,103500,25572220,7030,7030,7030,7030,0
|
|
20240808,103400,25572220,7030,7030,7030,7030,0
|
|
20240808,103300,25572220,7030,7030,7030,7030,0
|
|
20240808,103200,25572220,7030,7030,7030,7030,0
|
|
20240808,103100,25572220,7030,7030,7030,7030,0
|
|
20240808,103000,25572220,7030,7030,7030,7030,0
|
|
20240808,102900,25572220,7030,7030,7030,7030,0
|
|
20240808,102800,25572220,7030,7030,7030,7030,0
|
|
20240808,102700,25572220,7030,7030,7030,7030,0
|
|
20240808,102600,25572220,7030,7050,7050,7030,103
|
|
20240808,102500,24847690,7030,7050,7050,7030,556
|
|
20240808,102400,20937880,7100,7100,7100,7100,2
|
|
20240808,102300,20923680,7100,7100,7100,7100,0
|
|
20240808,102200,20923680,7100,7100,7100,7100,0
|
|
20240808,102100,20923680,7100,7100,7100,7100,0
|
|
20240808,102000,20923680,7100,7100,7100,7100,0
|
|
20240808,101900,20923680,7100,7100,7100,7100,0
|
|
20240808,101800,20923680,7100,7100,7100,7100,1
|
|
20240808,101700,20916580,7030,7030,7030,7030,0
|
|
20240808,101600,20916580,7030,7030,7030,7030,0
|
|
20240808,101500,20916580,7030,7030,7030,7030,0
|
|
20240808,101400,20916580,7030,7030,7030,7030,0
|
|
20240808,101300,20916580,7030,7030,7030,7030,0
|
|
20240808,101200,20916580,7030,7030,7030,7030,0
|
|
20240808,101100,20916580,7030,7030,7030,7030,0
|
|
20240808,101000,20916580,7030,7030,7030,7030,0
|
|
20240808,100900,20916580,7030,7030,7030,7030,0
|
|
20240808,100800,20916580,7030,7030,7030,7030,0
|
|
20240808,100700,20916580,7030,7030,7030,7030,0
|
|
20240808,100600,20916580,7030,7030,7030,7030,0
|
|
20240808,100500,20916580,7030,7030,7030,7030,0
|
|
20240808,100400,20916580,7030,7030,7030,7030,0
|
|
20240808,100300,20916580,7030,7030,7030,7030,0
|
|
20240808,100200,20916580,7030,7030,7030,7030,2
|
|
20240808,100100,20902520,7070,7070,7070,7070,0
|
|
20240808,100000,20902520,7070,7070,7070,7070,0
|
|
20240808,095900,20902520,7070,7070,7070,7070,0
|
|
20240808,095800,20902520,7070,7070,7070,7070,0
|
|
20240808,095700,20902520,7070,7070,7070,7070,0
|
|
20240808,095600,20902520,7070,7080,7080,7070,2
|
|
20240808,095500,20888370,7020,7020,7020,7020,66
|
|
20240808,095400,20425050,7020,7020,7020,7020,1
|
|
20240808,095300,20418030,7010,7010,7010,7010,0
|
|
20240808,095200,20418030,7010,7010,7010,7010,22
|
|
20240808,095100,20263810,7010,7010,7010,7010,0
|
|
20240808,095000,20263810,7010,7010,7010,7010,0
|
|
20240808,094900,20263810,7010,7010,7010,7010,0
|
|
20240808,094800,20263810,7010,7010,7010,7010,0
|
|
20240808,094700,20263810,7010,7010,7010,7010,0
|
|
20240808,094600,20263810,7010,7010,7010,7010,8
|
|
20240808,094500,20207730,7010,6990,7010,6990,309
|
|
20240808,094400,18047800,7010,7010,7010,7010,1
|
|
20240808,094300,18040790,6960,6960,6960,6960,0
|
|
20240808,094200,18040790,6960,6960,6960,6960,198
|
|
20240808,094100,16662710,6960,6980,6980,6960,5
|
|
20240808,094000,16627890,6980,6980,6980,6980,0
|
|
20240808,093900,16627890,6980,6980,6980,6980,0
|
|
20240808,093800,16627890,6980,6980,6980,6980,1
|
|
20240808,093700,16620910,7020,7020,7020,7020,51
|
|
20240808,093600,16262890,7090,7090,7090,7090,0
|
|
20240808,093500,16262890,7090,7090,7090,7090,0
|
|
20240808,093400,16262890,7090,7090,7090,7090,0
|
|
20240808,093300,16262890,7090,7090,7090,7090,0
|
|
20240808,093200,16262890,7090,7090,7090,7090,1
|
|
20240808,093100,16255800,7090,7090,7090,7090,0
|
|
20240808,093000,16255800,7090,7090,7090,7090,0
|
|
20240808,092900,16255800,7090,7090,7090,7090,0
|
|
20240808,092800,16255800,7090,7090,7090,7090,0
|
|
20240808,092700,16255800,7090,7090,7090,7090,0
|
|
20240808,092600,16255800,7090,7100,7100,7090,1003
|
|
20240808,092500,9144500,7150,7150,7150,7150,0
|
|
20240808,092400,9144500,7150,7150,7150,7150,0
|
|
20240808,092300,9144500,7150,7150,7150,7150,1
|
|
20240808,092200,9137350,7150,7150,7150,7150,0
|
|
20240808,092100,9137350,7150,7150,7150,7150,0
|
|
20240808,092000,9137350,7150,7150,7150,7150,0
|
|
20240808,091900,9137350,7150,7150,7150,7150,0
|
|
20240808,091800,9137350,7150,7150,7150,7150,0
|
|
20240808,091700,9137350,7150,7150,7150,7150,1
|
|
20240808,091600,9130200,7150,7150,7150,7150,1
|
|
20240808,091500,9123050,7100,7100,7100,7100,0
|
|
20240808,091400,9123050,7100,7100,7100,7100,0
|
|
20240808,091300,9123050,7100,7100,7100,7100,0
|
|
20240808,091200,9123050,7100,7100,7100,7100,100
|
|
20240808,091100,8413050,7140,7140,7140,7140,0
|
|
20240808,091000,8413050,7140,7140,7140,7140,1
|
|
20240808,090900,8405910,7140,7140,7140,7140,0
|
|
20240808,090800,8405910,7140,7130,7140,7130,28
|
|
20240808,090700,8206170,7120,7120,7120,7120,0
|
|
20240808,090600,8206170,7120,7100,7120,7100,39
|
|
20240808,090500,7928630,7090,7090,7090,7090,23
|
|
20240808,090400,7765560,7090,7080,7090,7080,152
|
|
20240808,090300,6688880,7080,7080,7080,7080,262
|
|
20240808,090200,4833920,7120,7120,7120,7120,0
|
|
20240808,090100,4833920,7120,7130,7130,7120,426
|
|
20240808,090000,1796770,7130,7130,7140,7130,252
|