647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194400,101494690,7790,7790,7790,7790,696
|
|
20240809,194300,101494690,7790,7790,7790,7790,0
|
|
20240809,194200,101494690,7790,7790,7790,7790,0
|
|
20240809,194100,101494690,7790,7790,7790,7790,0
|
|
20240809,194000,101494690,7790,7790,7790,7790,0
|
|
20240809,193900,101494690,7790,7790,7790,7790,0
|
|
20240809,193800,101494690,7790,7790,7790,7790,0
|
|
20240809,193700,101494690,7790,7790,7790,7790,0
|
|
20240809,193600,101494690,7790,7790,7790,7790,0
|
|
20240809,193500,101494690,7790,7790,7790,7790,0
|
|
20240809,193400,101494690,7790,7790,7790,7790,0
|
|
20240809,193300,101494690,7790,7790,7790,7790,0
|
|
20240809,193200,101494690,7790,7790,7790,7790,0
|
|
20240809,193100,101494690,7790,7790,7790,7790,0
|
|
20240809,193000,101494690,7790,7790,7790,7790,0
|
|
20240809,192900,101494690,7790,7790,7790,7790,0
|
|
20240809,192800,101494690,7790,7790,7790,7790,0
|
|
20240809,192700,101494690,7790,7790,7790,7790,0
|
|
20240809,192600,101494690,7790,7790,7790,7790,0
|
|
20240809,192500,101494690,7790,7790,7790,7790,0
|
|
20240809,192400,101494690,7790,7790,7790,7790,0
|
|
20240809,192300,101494690,7790,7790,7790,7790,0
|
|
20240809,192200,101494690,7790,7790,7790,7790,0
|
|
20240809,192100,101494690,7790,7790,7790,7790,0
|
|
20240809,192000,101494690,7790,7790,7790,7790,0
|
|
20240809,191900,101494690,7790,7790,7790,7790,0
|
|
20240809,191800,101494690,7790,7790,7790,7790,0
|
|
20240809,191700,101494690,7790,7790,7790,7790,0
|
|
20240809,191600,101494690,7790,7790,7790,7790,0
|
|
20240809,191500,101494690,7790,7790,7790,7790,0
|
|
20240809,191400,101494690,7790,7790,7790,7790,696
|
|
20240809,191300,101494690,7790,7790,7790,7790,0
|
|
20240809,191200,101494690,7790,7790,7790,7790,0
|
|
20240809,191100,101494690,7790,7790,7790,7790,0
|
|
20240809,191000,101494690,7790,7790,7790,7790,0
|
|
20240809,190900,101494690,7790,7790,7790,7790,0
|
|
20240809,190800,101494690,7790,7790,7790,7790,0
|
|
20240809,190700,101494690,7790,7790,7790,7790,0
|
|
20240809,190600,101494690,7790,7790,7790,7790,0
|
|
20240809,190500,101494690,7790,7790,7790,7790,0
|
|
20240809,190400,101494690,7790,7790,7790,7790,0
|
|
20240809,190300,101494690,7790,7790,7790,7790,0
|
|
20240809,190200,101494690,7790,7790,7790,7790,0
|
|
20240809,190100,101494690,7790,7790,7790,7790,0
|
|
20240809,190000,101494690,7790,7790,7790,7790,0
|
|
20240809,185900,101494690,7790,7790,7790,7790,0
|
|
20240809,185800,101494690,7790,7790,7790,7790,0
|
|
20240809,185700,101494690,7790,7790,7790,7790,0
|
|
20240809,185600,101494690,7790,7790,7790,7790,0
|
|
20240809,185500,101494690,7790,7790,7790,7790,0
|
|
20240809,185400,101494690,7790,7790,7790,7790,0
|
|
20240809,185300,101494690,7790,7790,7790,7790,0
|
|
20240809,185200,101494690,7790,7790,7790,7790,0
|
|
20240809,185100,101494690,7790,7790,7790,7790,0
|
|
20240809,185000,101494690,7790,7790,7790,7790,0
|
|
20240809,184900,101494690,7790,7790,7790,7790,0
|
|
20240809,184800,101494690,7790,7790,7790,7790,0
|
|
20240809,184700,101494690,7790,7790,7790,7790,0
|
|
20240809,184600,101494690,7790,7790,7790,7790,0
|
|
20240809,184500,101494690,7790,7790,7790,7790,0
|
|
20240809,184400,101494690,7790,7790,7790,7790,696
|
|
20240809,184300,101494690,7790,7790,7790,7790,0
|
|
20240809,184200,101494690,7790,7790,7790,7790,0
|
|
20240809,184100,101494690,7790,7790,7790,7790,0
|
|
20240809,184000,101494690,7790,7790,7790,7790,0
|
|
20240809,183900,101494690,7790,7790,7790,7790,0
|
|
20240809,183800,101494690,7790,7790,7790,7790,0
|
|
20240809,183700,101494690,7790,7790,7790,7790,0
|
|
20240809,183600,101494690,7790,7790,7790,7790,0
|
|
20240809,183500,101494690,7790,7790,7790,7790,0
|
|
20240809,183400,101494690,7790,7790,7790,7790,0
|
|
20240809,183300,101494690,7790,7790,7790,7790,0
|
|
20240809,183200,101494690,7790,7790,7790,7790,0
|
|
20240809,183100,101494690,7790,7790,7790,7790,0
|
|
20240809,183000,101494690,7790,7790,7790,7790,0
|
|
20240809,182900,101494690,7790,7790,7790,7790,0
|
|
20240809,182800,101494690,7790,7790,7790,7790,0
|
|
20240809,182700,101494690,7790,7790,7790,7790,0
|
|
20240809,182600,101494690,7790,7790,7790,7790,0
|
|
20240809,182500,101494690,7790,7790,7790,7790,0
|
|
20240809,182400,101494690,7790,7790,7790,7790,0
|
|
20240809,182300,101494690,7790,7790,7790,7790,0
|
|
20240809,182200,101494690,7790,7790,7790,7790,0
|
|
20240809,182100,101494690,7790,7790,7790,7790,0
|
|
20240809,182000,101494690,7790,7790,7790,7790,0
|
|
20240809,181900,101494690,7790,7790,7790,7790,0
|
|
20240809,181800,101494690,7790,7790,7790,7790,0
|
|
20240809,181700,101494690,7790,7790,7790,7790,0
|
|
20240809,181600,101494690,7790,7790,7790,7790,0
|
|
20240809,181500,101494690,7790,7790,7790,7790,0
|
|
20240809,181400,101494690,7790,7790,7790,7790,696
|
|
20240809,181300,101494690,7790,7790,7790,7790,0
|
|
20240809,181200,101494690,7790,7790,7790,7790,0
|
|
20240809,181100,101494690,7790,7790,7790,7790,0
|
|
20240809,181000,101494690,7790,7790,7790,7790,0
|
|
20240809,180900,101494690,7790,7790,7790,7790,0
|
|
20240809,180800,101494690,7790,7790,7790,7790,0
|
|
20240809,180700,101494690,7790,7790,7790,7790,0
|
|
20240809,180600,101494690,7790,7790,7790,7790,0
|
|
20240809,180500,101494690,7790,7790,7790,7790,0
|
|
20240809,180400,101494690,7790,7790,7790,7790,0
|
|
20240809,180300,101494690,7790,7790,7790,7790,0
|
|
20240809,180200,101494690,7790,7790,7790,7790,0
|
|
20240809,180100,101494690,7790,7790,7790,7790,0
|
|
20240809,180000,101494690,7790,7790,7790,7790,0
|
|
20240809,175900,101494690,7790,7790,7790,7790,0
|
|
20240809,175800,101494690,7790,7790,7790,7790,0
|
|
20240809,175700,101494690,7790,7790,7790,7790,0
|
|
20240809,175600,101494690,7790,7790,7790,7790,0
|
|
20240809,175500,101494690,7790,7790,7790,7790,0
|
|
20240809,175400,101494690,7790,7790,7790,7790,0
|
|
20240809,175300,101494690,7790,7790,7790,7790,0
|
|
20240809,175200,101494690,7790,7790,7790,7790,0
|
|
20240809,175100,101494690,7790,7790,7790,7790,0
|
|
20240809,175000,101494690,7790,7790,7790,7790,0
|
|
20240809,174900,101494690,7790,7790,7790,7790,0
|
|
20240809,174800,101494690,7790,7790,7790,7790,0
|
|
20240809,174700,101494690,7790,7790,7790,7790,0
|
|
20240809,174600,101494690,7790,7790,7790,7790,0
|
|
20240809,174500,101494690,7790,7790,7790,7790,0
|
|
20240809,174400,101494690,7790,7790,7790,7790,696
|
|
20240809,174300,101494690,7790,7790,7790,7790,0
|
|
20240809,174200,101494690,7790,7790,7790,7790,0
|
|
20240809,174100,101494690,7790,7790,7790,7790,0
|
|
20240809,174000,101494690,7790,7790,7790,7790,0
|
|
20240809,173900,101494690,7790,7790,7790,7790,0
|
|
20240809,173800,101494690,7790,7790,7790,7790,0
|
|
20240809,173700,101494690,7790,7790,7790,7790,0
|
|
20240809,173600,101494690,7790,7790,7790,7790,0
|
|
20240809,173500,101494690,7790,7790,7790,7790,0
|
|
20240809,173400,101494690,7790,7790,7790,7790,0
|
|
20240809,173300,101494690,7790,7790,7790,7790,0
|
|
20240809,173200,101494690,7790,7790,7790,7790,0
|
|
20240809,173100,101494690,7790,7790,7790,7790,0
|
|
20240809,173000,101494690,7790,7790,7790,7790,0
|
|
20240809,172900,101494690,7790,7790,7790,7790,0
|
|
20240809,172800,101494690,7790,7790,7790,7790,0
|
|
20240809,172700,101494690,7790,7790,7790,7790,0
|
|
20240809,172600,101494690,7790,7790,7790,7790,0
|
|
20240809,172500,101494690,7790,7790,7790,7790,0
|
|
20240809,172400,101494690,7790,7790,7790,7790,0
|
|
20240809,172300,101494690,7790,7790,7790,7790,0
|
|
20240809,172200,101494690,7790,7790,7790,7790,0
|
|
20240809,172100,101494690,7790,7790,7790,7790,0
|
|
20240809,172000,101494690,7790,7790,7790,7790,0
|
|
20240809,171900,101494690,7790,7790,7790,7790,0
|
|
20240809,171800,101494690,7790,7790,7790,7790,0
|
|
20240809,171700,101494690,7790,7790,7790,7790,0
|
|
20240809,171600,101494690,7790,7790,7790,7790,0
|
|
20240809,171500,101494690,7790,7790,7790,7790,0
|
|
20240809,171400,101494690,7790,7790,7790,7790,696
|
|
20240809,171300,101494690,7790,7790,7790,7790,0
|
|
20240809,171200,101494690,7790,7790,7790,7790,0
|
|
20240809,171100,101494690,7790,7790,7790,7790,0
|
|
20240809,171000,101494690,7790,7790,7790,7790,0
|
|
20240809,170900,101494690,7790,7790,7790,7790,0
|
|
20240809,170800,101494690,7790,7790,7790,7790,0
|
|
20240809,170700,101494690,7790,7790,7790,7790,0
|
|
20240809,170600,101494690,7790,7790,7790,7790,0
|
|
20240809,170500,101494690,7790,7790,7790,7790,0
|
|
20240809,170400,101494690,7790,7790,7790,7790,0
|
|
20240809,170300,101494690,7790,7790,7790,7790,0
|
|
20240809,170200,101494690,7790,7790,7790,7790,0
|
|
20240809,170100,101494690,7790,7790,7790,7790,0
|
|
20240809,170000,101494690,7790,7790,7790,7790,0
|
|
20240809,165900,101494690,7790,7790,7790,7790,0
|
|
20240809,165800,101494690,7790,7790,7790,7790,0
|
|
20240809,165700,101494690,7790,7790,7790,7790,0
|
|
20240809,165600,101494690,7790,7790,7790,7790,0
|
|
20240809,165500,101494690,7790,7790,7790,7790,0
|
|
20240809,165400,101494690,7790,7790,7790,7790,0
|
|
20240809,165300,101494690,7790,7790,7790,7790,0
|
|
20240809,165200,101494690,7790,7790,7790,7790,0
|
|
20240809,165100,101494690,7790,7790,7790,7790,0
|
|
20240809,165000,101494690,7790,7790,7790,7790,0
|
|
20240809,164900,101494690,7790,7790,7790,7790,0
|
|
20240809,164800,101494690,7790,7790,7790,7790,0
|
|
20240809,164700,101494690,7790,7790,7790,7790,0
|
|
20240809,164600,101494690,7790,7790,7790,7790,0
|
|
20240809,164500,101494690,7790,7790,7790,7790,0
|
|
20240809,164400,101494690,7790,7790,7790,7790,696
|
|
20240809,164300,101494690,7790,7790,7790,7790,0
|
|
20240809,164200,101494690,7790,7790,7790,7790,0
|
|
20240809,164100,101494690,7790,7790,7790,7790,0
|
|
20240809,164000,101494690,7790,7790,7790,7790,0
|
|
20240809,163900,101494690,7790,7790,7790,7790,0
|
|
20240809,163800,101494690,7790,7790,7790,7790,0
|
|
20240809,163700,101494690,7790,7790,7790,7790,0
|
|
20240809,163600,101494690,7790,7790,7790,7790,0
|
|
20240809,163500,101494690,7790,7790,7790,7790,0
|
|
20240809,163400,101494690,7790,7790,7790,7790,0
|
|
20240809,163300,101494690,7790,7790,7790,7790,0
|
|
20240809,163200,101494690,7790,7790,7790,7790,0
|
|
20240809,163100,101494690,7790,7790,7790,7790,0
|
|
20240809,163000,101494690,7790,7790,7790,7790,0
|
|
20240809,162900,101494690,7790,7790,7790,7790,0
|
|
20240809,162800,101494690,7790,7790,7790,7790,0
|
|
20240809,162700,101494690,7790,7790,7790,7790,0
|
|
20240809,162600,101494690,7790,7790,7790,7790,0
|
|
20240809,162500,101494690,7790,7790,7790,7790,0
|
|
20240809,162400,101494690,7790,7790,7790,7790,0
|
|
20240809,162300,101494690,7790,7790,7790,7790,0
|
|
20240809,162200,101494690,7790,7790,7790,7790,0
|
|
20240809,162100,101494690,7790,7790,7790,7790,0
|
|
20240809,162000,101494690,7790,7790,7790,7790,0
|
|
20240809,161900,101494690,7790,7790,7790,7790,0
|
|
20240809,161800,101494690,7790,7790,7790,7790,0
|
|
20240809,161700,101494690,7790,7790,7790,7790,0
|
|
20240809,161600,101494690,7790,7790,7790,7790,0
|
|
20240809,161500,101494690,7790,7790,7790,7790,0
|
|
20240809,161400,101494690,7790,7790,7790,7790,696
|
|
20240809,161300,101494690,7790,7790,7790,7790,0
|
|
20240809,161200,101494690,7790,7790,7790,7790,0
|
|
20240809,161100,101494690,7790,7790,7790,7790,0
|
|
20240809,161000,101494690,7790,7790,7790,7790,0
|
|
20240809,160900,101494690,7790,7790,7790,7790,0
|
|
20240809,160800,101494690,7790,7790,7790,7790,0
|
|
20240809,160700,101494690,7790,7790,7790,7790,0
|
|
20240809,160600,101494690,7790,7790,7790,7790,0
|
|
20240809,160500,101494690,7790,7790,7790,7790,0
|
|
20240809,160400,101494690,7790,7790,7790,7790,0
|
|
20240809,160300,101494690,7790,7790,7790,7790,0
|
|
20240809,160200,101494690,7790,7790,7790,7790,0
|
|
20240809,160100,101494690,7790,7790,7790,7790,0
|
|
20240809,160000,101494690,7790,7790,7790,7790,0
|
|
20240809,155900,101494690,7790,7790,7790,7790,0
|
|
20240809,155800,101494690,7790,7790,7790,7790,0
|
|
20240809,155700,101494690,7790,7790,7790,7790,0
|
|
20240809,155600,101494690,7790,7790,7790,7790,0
|
|
20240809,155500,101494690,7790,7790,7790,7790,0
|
|
20240809,155400,101494690,7790,7790,7790,7790,0
|
|
20240809,155300,101494690,7790,7790,7790,7790,0
|
|
20240809,155200,101494690,7790,7790,7790,7790,0
|
|
20240809,155100,101494690,7790,7790,7790,7790,0
|
|
20240809,155000,101494690,7790,7790,7790,7790,0
|
|
20240809,154900,101494690,7790,7790,7790,7790,0
|
|
20240809,154800,101494690,7790,7790,7790,7790,0
|
|
20240809,154700,101494690,7790,7790,7790,7790,0
|
|
20240809,154600,101494690,7790,7790,7790,7790,0
|
|
20240809,154500,101494690,7790,7790,7790,7790,0
|
|
20240809,154400,101494690,7790,7790,7790,7790,696
|
|
20240809,154300,101494690,7790,7790,7790,7790,0
|
|
20240809,154200,101494690,7790,7790,7790,7790,0
|
|
20240809,154100,101494690,7790,7790,7790,7790,0
|
|
20240809,154000,101494690,7790,7790,7790,7790,0
|
|
20240809,153900,101494690,7790,7790,7790,7790,0
|
|
20240809,153800,101494690,7790,7790,7790,7790,0
|
|
20240809,153700,101494690,7790,7790,7790,7790,0
|
|
20240809,153600,101494690,7790,7790,7790,7790,0
|
|
20240809,153500,101494690,7790,7790,7790,7790,0
|
|
20240809,153400,101494690,7790,7790,7790,7790,0
|
|
20240809,153300,101494690,7790,7790,7790,7790,0
|
|
20240809,153200,101494690,7790,7790,7790,7790,0
|
|
20240809,153100,101494690,7790,7790,7790,7790,0
|
|
20240809,153000,101494690,7790,7790,7790,7790,696
|
|
20240809,152900,96072850,7760,7760,7760,7760,0
|
|
20240809,152800,96072850,7760,7760,7760,7760,0
|
|
20240809,152700,96072850,7760,7760,7760,7760,0
|
|
20240809,152600,96072850,7760,7760,7760,7760,0
|
|
20240809,152500,96072850,7760,7760,7760,7760,0
|
|
20240809,152400,96072850,7760,7760,7760,7760,0
|
|
20240809,152300,96072850,7760,7760,7760,7760,0
|
|
20240809,152200,96072850,7760,7760,7760,7760,0
|
|
20240809,152100,96072850,7760,7760,7760,7760,0
|
|
20240809,152000,96072850,7760,7760,7760,7760,0
|
|
20240809,151900,96072850,7760,7760,7760,7690,20
|
|
20240809,151800,95918710,7710,7720,7760,7710,20
|
|
20240809,151700,95764320,7760,7760,7760,7760,0
|
|
20240809,151600,95764320,7760,7760,7760,7760,1
|
|
20240809,151500,95756560,7720,7720,7720,7720,0
|
|
20240809,151400,95756560,7720,7720,7720,7720,69
|
|
20240809,151300,95223880,7780,7780,7780,7780,0
|
|
20240809,151200,95223880,7780,7780,7780,7780,0
|
|
20240809,151100,95223880,7780,7780,7780,7780,0
|
|
20240809,151000,95223880,7780,7780,7780,7780,0
|
|
20240809,150900,95223880,7780,7780,7780,7780,0
|
|
20240809,150800,95223880,7780,7780,7780,7780,0
|
|
20240809,150700,95223880,7780,7770,7780,7770,36
|
|
20240809,150600,94944140,7770,7770,7770,7770,0
|
|
20240809,150500,94944140,7770,7770,7770,7770,1
|
|
20240809,150400,94936370,7720,7720,7720,7720,0
|
|
20240809,150300,94936370,7720,7780,7780,7720,129
|
|
20240809,150200,93940430,7720,7780,7780,7720,16
|
|
20240809,150100,93816850,7780,7780,7780,7780,0
|
|
20240809,150000,93816850,7780,7770,7780,7770,20
|
|
20240809,145900,93661430,7770,7770,7770,7770,1
|
|
20240809,145800,93653660,7720,7720,7720,7720,0
|
|
20240809,145700,93653660,7720,7720,7720,7720,10
|
|
20240809,145600,93576460,7770,7770,7770,7770,0
|
|
20240809,145500,93576460,7770,7770,7770,7770,0
|
|
20240809,145400,93576460,7770,7770,7770,7770,0
|
|
20240809,145300,93576460,7770,7770,7770,7770,0
|
|
20240809,145200,93576460,7770,7770,7770,7770,0
|
|
20240809,145100,93576460,7770,7770,7770,7770,1
|
|
20240809,145000,93568690,7780,7780,7780,7780,0
|
|
20240809,144900,93568690,7780,7780,7780,7780,0
|
|
20240809,144800,93568690,7780,7780,7780,7780,0
|
|
20240809,144700,93568690,7780,7780,7780,7780,0
|
|
20240809,144600,93568690,7780,7780,7780,7780,0
|
|
20240809,144500,93568690,7780,7780,7780,7780,0
|
|
20240809,144400,93568690,7780,7780,7780,7780,0
|
|
20240809,144300,93568690,7780,7780,7780,7780,100
|
|
20240809,144200,92790690,7780,7780,7780,7780,0
|
|
20240809,144100,92790690,7780,7780,7780,7780,0
|
|
20240809,144000,92790690,7780,7780,7780,7780,0
|
|
20240809,143900,92790690,7780,7780,7780,7780,0
|
|
20240809,143800,92790690,7780,7780,7780,7780,0
|
|
20240809,143700,92790690,7780,7780,7780,7780,0
|
|
20240809,143600,92790690,7780,7780,7780,7780,0
|
|
20240809,143500,92790690,7780,7780,7780,7780,0
|
|
20240809,143400,92790690,7780,7780,7780,7780,0
|
|
20240809,143300,92790690,7780,7780,7780,7780,1
|
|
20240809,143200,92782910,7720,7720,7720,7720,0
|
|
20240809,143100,92782910,7720,7720,7780,7720,19
|
|
20240809,143000,92636170,7780,7780,7780,7780,0
|
|
20240809,142900,92636170,7780,7780,7780,7780,0
|
|
20240809,142800,92636170,7780,7780,7780,7780,351
|
|
20240809,142700,89905390,7800,7800,7800,7800,0
|
|
20240809,142600,89905390,7800,7800,7800,7800,0
|
|
20240809,142500,89905390,7800,7800,7800,7800,0
|
|
20240809,142400,89905390,7800,7800,7800,7800,0
|
|
20240809,142300,89905390,7800,7800,7800,7800,0
|
|
20240809,142200,89905390,7800,7800,7800,7800,0
|
|
20240809,142100,89905390,7800,7800,7800,7800,0
|
|
20240809,142000,89905390,7800,7800,7800,7800,0
|
|
20240809,141900,89905390,7800,7800,7800,7800,0
|
|
20240809,141800,89905390,7800,7800,7800,7800,0
|
|
20240809,141700,89905390,7800,7800,7800,7800,0
|
|
20240809,141600,89905390,7800,7800,7800,7800,0
|
|
20240809,141500,89905390,7800,7800,7800,7800,0
|
|
20240809,141400,89905390,7800,7800,7800,7800,0
|
|
20240809,141300,89905390,7800,7800,7800,7800,0
|
|
20240809,141200,89905390,7800,7800,7800,7800,0
|
|
20240809,141100,89905390,7800,7800,7800,7800,0
|
|
20240809,141000,89905390,7800,7800,7800,7800,0
|
|
20240809,140900,89905390,7800,7800,7800,7800,0
|
|
20240809,140800,89905390,7800,7800,7800,7800,0
|
|
20240809,140700,89905390,7800,7800,7800,7800,0
|
|
20240809,140600,89905390,7800,7800,7800,7800,0
|
|
20240809,140500,89905390,7800,7800,7800,7800,0
|
|
20240809,140400,89905390,7800,7800,7800,7800,0
|
|
20240809,140300,89905390,7800,7800,7800,7800,0
|
|
20240809,140200,89905390,7800,7800,7800,7800,0
|
|
20240809,140100,89905390,7800,7800,7800,7800,0
|
|
20240809,140000,89905390,7800,7800,7800,7800,0
|
|
20240809,135900,89905390,7800,7800,7800,7800,0
|
|
20240809,135800,89905390,7800,7800,7800,7800,2
|
|
20240809,135700,89889790,7800,7800,7800,7800,0
|
|
20240809,135600,89889790,7800,7800,7800,7800,0
|
|
20240809,135500,89889790,7800,7800,7800,7800,0
|
|
20240809,135400,89889790,7800,7800,7800,7800,0
|
|
20240809,135300,89889790,7800,7800,7800,7800,0
|
|
20240809,135200,89889790,7800,7800,7800,7800,0
|
|
20240809,135100,89889790,7800,7800,7800,7800,0
|
|
20240809,135000,89889790,7800,7800,7800,7800,0
|
|
20240809,134900,89889790,7800,7800,7800,7800,0
|
|
20240809,134800,89889790,7800,7800,7800,7800,0
|
|
20240809,134700,89889790,7800,7800,7800,7800,0
|
|
20240809,134600,89889790,7800,7800,7800,7800,0
|
|
20240809,134500,89889790,7800,7800,7800,7800,0
|
|
20240809,134400,89889790,7800,7800,7800,7800,0
|
|
20240809,134300,89889790,7800,7800,7800,7800,0
|
|
20240809,134200,89889790,7800,7800,7800,7800,0
|
|
20240809,134100,89889790,7800,7800,7800,7800,0
|
|
20240809,134000,89889790,7800,7800,7800,7800,0
|
|
20240809,133900,89889790,7800,7800,7800,7800,0
|
|
20240809,133800,89889790,7800,7800,7800,7800,0
|
|
20240809,133700,89889790,7800,7800,7800,7800,0
|
|
20240809,133600,89889790,7800,7800,7800,7800,0
|
|
20240809,133500,89889790,7800,7800,7800,7800,0
|
|
20240809,133400,89889790,7800,7800,7800,7800,0
|
|
20240809,133300,89889790,7800,7800,7800,7800,0
|
|
20240809,133200,89889790,7800,7800,7800,7800,0
|
|
20240809,133100,89889790,7800,7800,7800,7800,0
|
|
20240809,133000,89889790,7800,7800,7800,7800,1
|
|
20240809,132900,89881990,7720,7720,7720,7720,391
|
|
20240809,132800,86863470,7800,7800,7800,7800,0
|
|
20240809,132700,86863470,7800,7800,7800,7800,0
|
|
20240809,132600,86863470,7800,7800,7800,7800,0
|
|
20240809,132500,86863470,7800,7800,7800,7800,0
|
|
20240809,132400,86863470,7800,7800,7800,7800,0
|
|
20240809,132300,86863470,7800,7800,7800,7800,0
|
|
20240809,132200,86863470,7800,7800,7800,7800,0
|
|
20240809,132100,86863470,7800,7800,7800,7800,20
|
|
20240809,132000,86707470,7800,7800,7800,7800,0
|
|
20240809,131900,86707470,7800,7800,7800,7800,0
|
|
20240809,131800,86707470,7800,7800,7800,7800,0
|
|
20240809,131700,86707470,7800,7800,7800,7800,0
|
|
20240809,131600,86707470,7800,7790,7800,7790,20
|
|
20240809,131500,86551570,7810,7810,7810,7810,1
|
|
20240809,131400,86543760,7720,7730,7730,7720,2
|
|
20240809,131300,86528310,7810,7810,7810,7810,0
|
|
20240809,131200,86528310,7810,7810,7810,7810,0
|
|
20240809,131100,86528310,7810,7810,7810,7810,0
|
|
20240809,131000,86528310,7810,7810,7810,7810,0
|
|
20240809,130900,86528310,7810,7810,7810,7810,0
|
|
20240809,130800,86528310,7810,7810,7810,7810,1
|
|
20240809,130700,86520500,7830,7830,7830,7830,0
|
|
20240809,130600,86520500,7830,7830,7830,7830,0
|
|
20240809,130500,86520500,7830,7830,7830,7830,0
|
|
20240809,130400,86520500,7830,7830,7830,7830,0
|
|
20240809,130300,86520500,7830,7830,7830,7830,0
|
|
20240809,130200,86520500,7830,7830,7830,7830,0
|
|
20240809,130100,86520500,7830,7830,7830,7830,0
|
|
20240809,130000,86520500,7830,7830,7830,7830,0
|
|
20240809,125900,86520500,7830,7830,7830,7830,10
|
|
20240809,125800,86442200,7840,7840,7840,7840,0
|
|
20240809,125700,86442200,7840,7840,7840,7840,0
|
|
20240809,125600,86442200,7840,7840,7840,7840,0
|
|
20240809,125500,86442200,7840,7770,7840,7770,54
|
|
20240809,125400,86020830,7810,7810,7810,7810,0
|
|
20240809,125300,86020830,7810,7810,7810,7810,0
|
|
20240809,125200,86020830,7810,7810,7810,7810,0
|
|
20240809,125100,86020830,7810,7810,7810,7810,0
|
|
20240809,125000,86020830,7810,7810,7810,7810,0
|
|
20240809,124900,86020830,7810,7810,7810,7810,0
|
|
20240809,124800,86020830,7810,7720,7810,7720,213
|
|
20240809,124700,84373790,7670,7690,7690,7670,107
|
|
20240809,124600,83551080,7690,7690,7690,7690,0
|
|
20240809,124500,83551080,7690,7690,7690,7690,2
|
|
20240809,124400,83535700,7710,7710,7710,7710,0
|
|
20240809,124300,83535700,7710,7710,7710,7710,0
|
|
20240809,124200,83535700,7710,7710,7710,7710,0
|
|
20240809,124100,83535700,7710,7710,7710,7710,0
|
|
20240809,124000,83535700,7710,7710,7710,7710,0
|
|
20240809,123900,83535700,7710,7710,7710,7710,0
|
|
20240809,123800,83535700,7710,7710,7710,7710,0
|
|
20240809,123700,83535700,7710,7710,7710,7710,0
|
|
20240809,123600,83535700,7710,7710,7710,7710,0
|
|
20240809,123500,83535700,7710,7710,7710,7710,0
|
|
20240809,123400,83535700,7710,7710,7710,7710,0
|
|
20240809,123300,83535700,7710,7710,7710,7710,0
|
|
20240809,123200,83535700,7710,7710,7710,7710,0
|
|
20240809,123100,83535700,7710,7710,7710,7710,0
|
|
20240809,123000,83535700,7710,7710,7710,7710,0
|
|
20240809,122900,83535700,7710,7710,7710,7710,0
|
|
20240809,122800,83535700,7710,7710,7710,7710,0
|
|
20240809,122700,83535700,7710,7710,7710,7710,0
|
|
20240809,122600,83535700,7710,7710,7710,7710,0
|
|
20240809,122500,83535700,7710,7710,7710,7710,1
|
|
20240809,122400,83527990,7650,7650,7650,7650,0
|
|
20240809,122300,83527990,7650,7660,7660,7650,200
|
|
20240809,122200,81997830,7660,7660,7660,7660,0
|
|
20240809,122100,81997830,7660,7660,7660,7660,0
|
|
20240809,122000,81997830,7660,7660,7660,7660,0
|
|
20240809,121900,81997830,7660,7660,7660,7660,0
|
|
20240809,121800,81997830,7660,7660,7660,7660,251
|
|
20240809,121700,80075170,7670,7670,7670,7670,19
|
|
20240809,121600,79929440,7670,7670,7670,7670,10
|
|
20240809,121500,79852740,7670,7670,7670,7670,0
|
|
20240809,121400,79852740,7670,7670,7670,7670,0
|
|
20240809,121300,79852740,7670,7670,7670,7670,0
|
|
20240809,121200,79852740,7670,7670,7670,7670,0
|
|
20240809,121100,79852740,7670,7670,7670,7670,0
|
|
20240809,121000,79852740,7670,7670,7670,7670,37
|
|
20240809,120900,79568950,7670,7670,7670,7670,163
|
|
20240809,120800,78318740,7670,7670,7670,7670,0
|
|
20240809,120700,78318740,7670,7670,7670,7670,0
|
|
20240809,120600,78318740,7670,7670,7670,7670,1
|
|
20240809,120500,78311070,7720,7720,7720,7720,0
|
|
20240809,120400,78311070,7720,7720,7720,7720,0
|
|
20240809,120300,78311070,7720,7720,7720,7720,0
|
|
20240809,120200,78311070,7720,7720,7720,7720,0
|
|
20240809,120100,78311070,7720,7720,7720,7720,0
|
|
20240809,120000,78311070,7720,7720,7720,7720,0
|
|
20240809,115900,78311070,7720,7720,7720,7720,0
|
|
20240809,115800,78311070,7720,7720,7720,7720,0
|
|
20240809,115700,78311070,7720,7720,7720,7720,1
|
|
20240809,115600,78303350,7670,7670,7670,7670,0
|
|
20240809,115500,78303350,7670,7690,7690,7670,40
|
|
20240809,115400,77996140,7720,7720,7720,7720,0
|
|
20240809,115300,77996140,7720,7720,7720,7720,0
|
|
20240809,115200,77996140,7720,7720,7720,7720,0
|
|
20240809,115100,77996140,7720,7720,7720,7720,0
|
|
20240809,115000,77996140,7720,7720,7720,7720,0
|
|
20240809,114900,77996140,7720,7720,7720,7720,0
|
|
20240809,114800,77996140,7720,7720,7720,7720,1
|
|
20240809,114700,77988420,7700,7700,7700,7700,0
|
|
20240809,114600,77988420,7700,7700,7700,7700,0
|
|
20240809,114500,77988420,7700,7700,7700,7700,0
|
|
20240809,114400,77988420,7700,7700,7700,7700,0
|
|
20240809,114300,77988420,7700,7700,7700,7700,0
|
|
20240809,114200,77988420,7700,7700,7700,7700,0
|
|
20240809,114100,77988420,7700,7700,7700,7700,0
|
|
20240809,114000,77988420,7700,7700,7700,7700,0
|
|
20240809,113900,77988420,7700,7700,7700,7700,0
|
|
20240809,113800,77988420,7700,7700,7700,7700,0
|
|
20240809,113700,77988420,7700,7700,7700,7700,0
|
|
20240809,113600,77988420,7700,7700,7700,7700,0
|
|
20240809,113500,77988420,7700,7700,7700,7700,90
|
|
20240809,113400,77295420,7700,7700,7700,7700,0
|
|
20240809,113300,77295420,7700,7700,7700,7700,0
|
|
20240809,113200,77295420,7700,7700,7700,7700,73
|
|
20240809,113100,76733320,7750,7750,7750,7750,0
|
|
20240809,113000,76733320,7750,7750,7750,7750,1
|
|
20240809,112900,76725570,7740,7740,7740,7740,10
|
|
20240809,112800,76648170,7740,7740,7740,7740,0
|
|
20240809,112700,76648170,7740,7740,7740,7740,1
|
|
20240809,112600,76640430,7740,7740,7740,7740,11
|
|
20240809,112500,76555290,7750,7750,7750,7750,23
|
|
20240809,112400,76377040,7760,7750,7760,7700,610
|
|
20240809,112300,71664840,7820,7820,7820,7820,0
|
|
20240809,112200,71664840,7820,7820,7820,7820,0
|
|
20240809,112100,71664840,7820,7820,7820,7820,0
|
|
20240809,112000,71664840,7820,7820,7820,7820,0
|
|
20240809,111900,71664840,7820,7820,7820,7820,0
|
|
20240809,111800,71664840,7820,7820,7820,7820,0
|
|
20240809,111700,71664840,7820,7820,7820,7820,0
|
|
20240809,111600,71664840,7820,7820,7820,7820,0
|
|
20240809,111500,71664840,7820,7820,7820,7820,0
|
|
20240809,111400,71664840,7820,7820,7820,7820,0
|
|
20240809,111300,71664840,7820,7820,7820,7820,0
|
|
20240809,111200,71664840,7820,7820,7820,7820,0
|
|
20240809,111100,71664840,7820,7820,7820,7820,0
|
|
20240809,111000,71664840,7820,7820,7820,7820,0
|
|
20240809,110900,71664840,7820,7820,7820,7820,0
|
|
20240809,110800,71664840,7820,7820,7820,7820,0
|
|
20240809,110700,71664840,7820,7820,7820,7820,0
|
|
20240809,110600,71664840,7820,7820,7820,7820,0
|
|
20240809,110500,71664840,7820,7820,7820,7820,5
|
|
20240809,110400,71625740,7830,7830,7830,7830,0
|
|
20240809,110300,71625740,7830,7830,7830,7830,3
|
|
20240809,110200,71602250,7830,7830,7830,7830,0
|
|
20240809,110100,71602250,7830,7830,7830,7830,3
|
|
20240809,110000,71578760,7830,7830,7830,7830,0
|
|
20240809,105900,71578760,7830,7830,7830,7830,0
|
|
20240809,105800,71578760,7830,7820,7830,7820,2
|
|
20240809,105700,71563110,7820,7820,7820,7820,162
|
|
20240809,105600,70296270,7830,7830,7830,7830,0
|
|
20240809,105500,70296270,7830,7830,7830,7830,0
|
|
20240809,105400,70296270,7830,7830,7830,7830,0
|
|
20240809,105300,70296270,7830,7830,7830,7830,1
|
|
20240809,105200,70288440,7850,7850,7850,7850,0
|
|
20240809,105100,70288440,7850,7850,7850,7850,0
|
|
20240809,105000,70288440,7850,7850,7850,7850,0
|
|
20240809,104900,70288440,7850,7850,7850,7850,0
|
|
20240809,104800,70288440,7850,7850,7850,7850,0
|
|
20240809,104700,70288440,7850,7850,7850,7850,0
|
|
20240809,104600,70288440,7850,7850,7850,7850,0
|
|
20240809,104500,70288440,7850,7850,7850,7850,0
|
|
20240809,104400,70288440,7850,7850,7850,7850,0
|
|
20240809,104300,70288440,7850,7850,7850,7850,0
|
|
20240809,104200,70288440,7850,7850,7850,7850,0
|
|
20240809,104100,70288440,7850,7800,7850,7800,135
|
|
20240809,104000,69233390,7800,7800,7800,7800,2
|
|
20240809,103900,69217790,7710,7710,7710,7710,0
|
|
20240809,103800,69217790,7710,7760,7760,7710,74
|
|
20240809,103700,68645840,7820,7820,7820,7820,0
|
|
20240809,103600,68645840,7820,7820,7820,7820,0
|
|
20240809,103500,68645840,7820,7820,7820,7820,0
|
|
20240809,103400,68645840,7820,7820,7820,7820,0
|
|
20240809,103300,68645840,7820,7820,7820,7820,0
|
|
20240809,103200,68645840,7820,7820,7820,7820,0
|
|
20240809,103100,68645840,7820,7760,7820,7760,26
|
|
20240809,103000,68443290,7700,7700,7700,7700,0
|
|
20240809,102900,68443290,7700,7700,7700,7700,50
|
|
20240809,102800,68058290,7700,7740,7750,7700,328
|
|
20240809,102700,65519750,7750,7750,7750,7750,0
|
|
20240809,102600,65519750,7750,7750,7750,7750,2
|
|
20240809,102500,65504250,7750,7750,7750,7750,1
|
|
20240809,102400,65496500,7750,7750,7750,7750,0
|
|
20240809,102300,65496500,7750,7750,7750,7750,0
|
|
20240809,102200,65496500,7750,7750,7750,7750,0
|
|
20240809,102100,65496500,7750,7750,7750,7750,0
|
|
20240809,102000,65496500,7750,7750,7750,7750,0
|
|
20240809,101900,65496500,7750,7750,7750,7750,3
|
|
20240809,101800,65473250,7750,7750,7750,7750,0
|
|
20240809,101700,65473250,7750,7750,7750,7750,1
|
|
20240809,101600,65465500,7700,7700,7700,7700,10
|
|
20240809,101500,65388500,7700,7710,7710,7700,200
|
|
20240809,101400,63848150,7770,7770,7770,7770,0
|
|
20240809,101300,63848150,7770,7760,7770,7710,211
|
|
20240809,101200,62218840,7770,7770,7770,7770,0
|
|
20240809,101100,62218840,7770,7740,7770,7740,130
|
|
20240809,101000,61208800,7770,7770,7770,7770,0
|
|
20240809,100900,61208800,7770,7770,7770,7770,1
|
|
20240809,100800,61201030,7780,7780,7780,7780,0
|
|
20240809,100700,61201030,7780,7780,7780,7780,10
|
|
20240809,100600,61123230,7770,7770,7770,7770,8
|
|
20240809,100500,61061070,7730,7730,7730,7730,0
|
|
20240809,100400,61061070,7730,7790,7790,7730,2
|
|
20240809,100300,61045550,7730,7750,7750,7730,141
|
|
20240809,100200,59953510,7750,7750,7750,7750,78
|
|
20240809,100100,59349010,7850,7850,7850,7850,0
|
|
20240809,100000,59349010,7850,7850,7850,7850,0
|
|
20240809,095900,59349010,7850,7850,7850,7850,0
|
|
20240809,095800,59349010,7850,7850,7850,7850,1
|
|
20240809,095700,59341160,7870,7870,7870,7870,0
|
|
20240809,095600,59341160,7870,7870,7870,7870,0
|
|
20240809,095500,59341160,7870,7870,7870,7870,0
|
|
20240809,095400,59341160,7870,7870,7870,7870,0
|
|
20240809,095300,59341160,7870,7870,7870,7870,0
|
|
20240809,095200,59341160,7870,7870,7870,7870,0
|
|
20240809,095100,59341160,7870,7750,7870,7750,78
|
|
20240809,095000,58733940,7790,7740,7790,7720,98
|
|
20240809,094900,57976450,7780,7740,7780,7740,11
|
|
20240809,094800,57891270,7730,7810,7810,7730,195
|
|
20240809,094700,56383490,7820,7750,7820,7700,1203
|
|
20240809,094600,47094520,7750,7710,7840,7710,590
|
|
20240809,094500,42535420,7430,7430,7430,7430,0
|
|
20240809,094400,42535420,7430,7430,7430,7430,0
|
|
20240809,094300,42535420,7430,7840,7900,7430,1626
|
|
20240809,094200,29944110,7860,7860,7860,7860,0
|
|
20240809,094100,29944110,7860,7860,7860,7860,0
|
|
20240809,094000,29944110,7860,7860,7860,7860,0
|
|
20240809,093900,29944110,7860,7860,7860,7860,0
|
|
20240809,093800,29944110,7860,7860,7860,7860,0
|
|
20240809,093700,29944110,7860,7860,7860,7860,0
|
|
20240809,093600,29944110,7860,7860,7860,7860,0
|
|
20240809,093500,29944110,7860,7860,7860,7860,0
|
|
20240809,093400,29944110,7860,7860,7860,7860,0
|
|
20240809,093300,29944110,7860,7860,7860,7860,0
|
|
20240809,093200,29944110,7860,7860,7860,7860,0
|
|
20240809,093100,29944110,7860,7860,7860,7860,0
|
|
20240809,093000,29944110,7860,7860,7860,7860,0
|
|
20240809,092900,29944110,7860,7860,7860,7860,0
|
|
20240809,092800,29944110,7860,7860,7860,7860,0
|
|
20240809,092700,29944110,7860,7830,7860,7800,68
|
|
20240809,092600,29412830,7860,7860,7860,7860,600
|
|
20240809,092500,24696830,7860,7850,7860,7850,1500
|
|
20240809,092400,12906930,7860,7860,7860,7860,0
|
|
20240809,092300,12906930,7860,7860,7860,7860,0
|
|
20240809,092200,12906930,7860,7860,7860,7860,0
|
|
20240809,092100,12906930,7860,7860,7860,7860,0
|
|
20240809,092000,12906930,7860,7860,7860,7860,0
|
|
20240809,091900,12906930,7860,7860,7860,7860,0
|
|
20240809,091800,12906930,7860,7860,7860,7860,0
|
|
20240809,091700,12906930,7860,7860,7860,7860,0
|
|
20240809,091600,12906930,7860,7860,7860,7860,0
|
|
20240809,091500,12906930,7860,7810,7860,7810,11
|
|
20240809,091400,12820970,7860,7860,7860,7860,2
|
|
20240809,091300,12805250,7860,7850,7860,7850,113
|
|
20240809,091200,11918160,7850,7850,7850,7850,323
|
|
20240809,091100,9382610,7850,7850,7850,7850,0
|
|
20240809,091000,9382610,7850,7820,7850,7820,329
|
|
20240809,090900,6803370,7840,7790,7840,7790,82
|
|
20240809,090800,6163230,7780,7780,7780,7780,46
|
|
20240809,090700,5805350,7780,7780,7780,7780,1
|
|
20240809,090600,5797570,7730,7760,7760,7730,68
|
|
20240809,090500,5271630,7780,7730,7780,7730,103
|
|
20240809,090400,4475390,7780,7730,7780,7730,32
|
|
20240809,090300,4227020,7720,7720,7720,7720,0
|
|
20240809,090200,4227020,7720,7720,7720,7720,8
|
|
20240809,090100,4165260,7790,7810,7860,7630,183
|
|
20240809,090000,2754340,7810,7810,7820,7620,358
|