646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194300,88116290,7610,7610,7610,7610,125
|
|
20240813,194200,88116290,7610,7610,7610,7610,0
|
|
20240813,194100,88116290,7610,7610,7610,7610,0
|
|
20240813,194000,88116290,7610,7610,7610,7610,0
|
|
20240813,193900,88116290,7610,7610,7610,7610,0
|
|
20240813,193800,88116290,7610,7610,7610,7610,0
|
|
20240813,193700,88116290,7610,7610,7610,7610,0
|
|
20240813,193600,88116290,7610,7610,7610,7610,0
|
|
20240813,193500,88116290,7610,7610,7610,7610,0
|
|
20240813,193400,88116290,7610,7610,7610,7610,0
|
|
20240813,193300,88116290,7610,7610,7610,7610,0
|
|
20240813,193200,88116290,7610,7610,7610,7610,0
|
|
20240813,193100,88116290,7610,7610,7610,7610,0
|
|
20240813,193000,88116290,7610,7610,7610,7610,0
|
|
20240813,192900,88116290,7610,7610,7610,7610,0
|
|
20240813,192800,88116290,7610,7610,7610,7610,0
|
|
20240813,192700,88116290,7610,7610,7610,7610,0
|
|
20240813,192600,88116290,7610,7610,7610,7610,0
|
|
20240813,192500,88116290,7610,7610,7610,7610,0
|
|
20240813,192400,88116290,7610,7610,7610,7610,0
|
|
20240813,192300,88116290,7610,7610,7610,7610,0
|
|
20240813,192200,88116290,7610,7610,7610,7610,0
|
|
20240813,192100,88116290,7610,7610,7610,7610,0
|
|
20240813,192000,88116290,7610,7610,7610,7610,0
|
|
20240813,191900,88116290,7610,7610,7610,7610,0
|
|
20240813,191800,88116290,7610,7610,7610,7610,0
|
|
20240813,191700,88116290,7610,7610,7610,7610,0
|
|
20240813,191600,88116290,7610,7610,7610,7610,0
|
|
20240813,191500,88116290,7610,7610,7610,7610,0
|
|
20240813,191400,88116290,7610,7610,7610,7610,0
|
|
20240813,191300,88116290,7610,7610,7610,7610,125
|
|
20240813,191200,88116290,7610,7610,7610,7610,0
|
|
20240813,191100,88116290,7610,7610,7610,7610,0
|
|
20240813,191000,88116290,7610,7610,7610,7610,0
|
|
20240813,190900,88116290,7610,7610,7610,7610,0
|
|
20240813,190800,88116290,7610,7610,7610,7610,0
|
|
20240813,190700,88116290,7610,7610,7610,7610,0
|
|
20240813,190600,88116290,7610,7610,7610,7610,0
|
|
20240813,190500,88116290,7610,7610,7610,7610,0
|
|
20240813,190400,88116290,7610,7610,7610,7610,0
|
|
20240813,190300,88116290,7610,7610,7610,7610,0
|
|
20240813,190200,88116290,7610,7610,7610,7610,0
|
|
20240813,190100,88116290,7610,7610,7610,7610,0
|
|
20240813,190000,88116290,7610,7610,7610,7610,0
|
|
20240813,185900,88116290,7610,7610,7610,7610,0
|
|
20240813,185800,88116290,7610,7610,7610,7610,0
|
|
20240813,185700,88116290,7610,7610,7610,7610,0
|
|
20240813,185600,88116290,7610,7610,7610,7610,0
|
|
20240813,185500,88116290,7610,7610,7610,7610,0
|
|
20240813,185400,88116290,7610,7610,7610,7610,0
|
|
20240813,185300,88116290,7610,7610,7610,7610,0
|
|
20240813,185200,88116290,7610,7610,7610,7610,0
|
|
20240813,185100,88116290,7610,7610,7610,7610,0
|
|
20240813,185000,88116290,7610,7610,7610,7610,0
|
|
20240813,184900,88116290,7610,7610,7610,7610,0
|
|
20240813,184800,88116290,7610,7610,7610,7610,0
|
|
20240813,184700,88116290,7610,7610,7610,7610,0
|
|
20240813,184600,88116290,7610,7610,7610,7610,0
|
|
20240813,184500,88116290,7610,7610,7610,7610,0
|
|
20240813,184400,88116290,7610,7610,7610,7610,0
|
|
20240813,184300,88116290,7610,7610,7610,7610,125
|
|
20240813,184200,88116290,7610,7610,7610,7610,0
|
|
20240813,184100,88116290,7610,7610,7610,7610,0
|
|
20240813,184000,88116290,7610,7610,7610,7610,0
|
|
20240813,183900,88116290,7610,7610,7610,7610,0
|
|
20240813,183800,88116290,7610,7610,7610,7610,0
|
|
20240813,183700,88116290,7610,7610,7610,7610,0
|
|
20240813,183600,88116290,7610,7610,7610,7610,0
|
|
20240813,183500,88116290,7610,7610,7610,7610,0
|
|
20240813,183400,88116290,7610,7610,7610,7610,0
|
|
20240813,183300,88116290,7610,7610,7610,7610,0
|
|
20240813,183200,88116290,7610,7610,7610,7610,0
|
|
20240813,183100,88116290,7610,7610,7610,7610,0
|
|
20240813,183000,88116290,7610,7610,7610,7610,0
|
|
20240813,182900,88116290,7610,7610,7610,7610,0
|
|
20240813,182800,88116290,7610,7610,7610,7610,0
|
|
20240813,182700,88116290,7610,7610,7610,7610,0
|
|
20240813,182600,88116290,7610,7610,7610,7610,0
|
|
20240813,182500,88116290,7610,7610,7610,7610,0
|
|
20240813,182400,88116290,7610,7610,7610,7610,0
|
|
20240813,182300,88116290,7610,7610,7610,7610,0
|
|
20240813,182200,88116290,7610,7610,7610,7610,0
|
|
20240813,182100,88116290,7610,7610,7610,7610,0
|
|
20240813,182000,88116290,7610,7610,7610,7610,0
|
|
20240813,181900,88116290,7610,7610,7610,7610,0
|
|
20240813,181800,88116290,7610,7610,7610,7610,0
|
|
20240813,181700,88116290,7610,7610,7610,7610,0
|
|
20240813,181600,88116290,7610,7610,7610,7610,0
|
|
20240813,181500,88116290,7610,7610,7610,7610,0
|
|
20240813,181400,88116290,7610,7610,7610,7610,0
|
|
20240813,181300,88116290,7610,7610,7610,7610,125
|
|
20240813,181200,88116290,7610,7610,7610,7610,0
|
|
20240813,181100,88116290,7610,7610,7610,7610,0
|
|
20240813,181000,88116290,7610,7610,7610,7610,0
|
|
20240813,180900,88116290,7610,7610,7610,7610,0
|
|
20240813,180800,88116290,7610,7610,7610,7610,0
|
|
20240813,180700,88116290,7610,7610,7610,7610,0
|
|
20240813,180600,88116290,7610,7610,7610,7610,0
|
|
20240813,180500,88116290,7610,7610,7610,7610,0
|
|
20240813,180400,88116290,7610,7610,7610,7610,0
|
|
20240813,180300,88116290,7610,7610,7610,7610,0
|
|
20240813,180200,88116290,7610,7610,7610,7610,0
|
|
20240813,180100,88116290,7610,7610,7610,7610,0
|
|
20240813,180000,88116290,7610,7610,7610,7610,0
|
|
20240813,175900,88116290,7610,7610,7610,7610,0
|
|
20240813,175800,88116290,7610,7610,7610,7610,0
|
|
20240813,175700,88116290,7610,7610,7610,7610,0
|
|
20240813,175600,88116290,7610,7610,7610,7610,0
|
|
20240813,175500,88116290,7610,7610,7610,7610,0
|
|
20240813,175400,88116290,7610,7610,7610,7610,0
|
|
20240813,175300,88116290,7610,7610,7610,7610,0
|
|
20240813,175200,88116290,7610,7610,7610,7610,0
|
|
20240813,175100,88116290,7610,7610,7610,7610,0
|
|
20240813,175000,88116290,7610,7610,7610,7610,0
|
|
20240813,174900,88116290,7610,7610,7610,7610,0
|
|
20240813,174800,88116290,7610,7610,7610,7610,0
|
|
20240813,174700,88116290,7610,7610,7610,7610,0
|
|
20240813,174600,88116290,7610,7610,7610,7610,0
|
|
20240813,174500,88116290,7610,7610,7610,7610,0
|
|
20240813,174400,88116290,7610,7610,7610,7610,0
|
|
20240813,174300,88116290,7610,7610,7610,7610,125
|
|
20240813,174200,88116290,7610,7610,7610,7610,0
|
|
20240813,174100,88116290,7610,7610,7610,7610,0
|
|
20240813,174000,88116290,7610,7610,7610,7610,0
|
|
20240813,173900,88116290,7610,7610,7610,7610,0
|
|
20240813,173800,88116290,7610,7610,7610,7610,0
|
|
20240813,173700,88116290,7610,7610,7610,7610,0
|
|
20240813,173600,88116290,7610,7610,7610,7610,0
|
|
20240813,173500,88116290,7610,7610,7610,7610,0
|
|
20240813,173400,88116290,7610,7610,7610,7610,0
|
|
20240813,173300,88116290,7610,7610,7610,7610,0
|
|
20240813,173200,88116290,7610,7610,7610,7610,0
|
|
20240813,173100,88116290,7610,7610,7610,7610,0
|
|
20240813,173000,88116290,7610,7610,7610,7610,0
|
|
20240813,172900,88116290,7610,7610,7610,7610,0
|
|
20240813,172800,88116290,7610,7610,7610,7610,0
|
|
20240813,172700,88116290,7610,7610,7610,7610,0
|
|
20240813,172600,88116290,7610,7610,7610,7610,0
|
|
20240813,172500,88116290,7610,7610,7610,7610,0
|
|
20240813,172400,88116290,7610,7610,7610,7610,0
|
|
20240813,172300,88116290,7610,7610,7610,7610,0
|
|
20240813,172200,88116290,7610,7610,7610,7610,0
|
|
20240813,172100,88116290,7610,7610,7610,7610,0
|
|
20240813,172000,88116290,7610,7610,7610,7610,0
|
|
20240813,171900,88116290,7610,7610,7610,7610,0
|
|
20240813,171800,88116290,7610,7610,7610,7610,0
|
|
20240813,171700,88116290,7610,7610,7610,7610,0
|
|
20240813,171600,88116290,7610,7610,7610,7610,0
|
|
20240813,171500,88116290,7610,7610,7610,7610,0
|
|
20240813,171400,88116290,7610,7610,7610,7610,0
|
|
20240813,171300,88116290,7610,7610,7610,7610,125
|
|
20240813,171200,88116290,7610,7610,7610,7610,0
|
|
20240813,171100,88116290,7610,7610,7610,7610,0
|
|
20240813,171000,88116290,7610,7610,7610,7610,0
|
|
20240813,170900,88116290,7610,7610,7610,7610,0
|
|
20240813,170800,88116290,7610,7610,7610,7610,0
|
|
20240813,170700,88116290,7610,7610,7610,7610,0
|
|
20240813,170600,88116290,7610,7610,7610,7610,0
|
|
20240813,170500,88116290,7610,7610,7610,7610,0
|
|
20240813,170400,88116290,7610,7610,7610,7610,0
|
|
20240813,170300,88116290,7610,7610,7610,7610,0
|
|
20240813,170200,88116290,7610,7610,7610,7610,0
|
|
20240813,170100,88116290,7610,7610,7610,7610,0
|
|
20240813,170000,88116290,7610,7610,7610,7610,0
|
|
20240813,165900,88116290,7610,7610,7610,7610,0
|
|
20240813,165800,88116290,7610,7610,7610,7610,0
|
|
20240813,165700,88116290,7610,7610,7610,7610,0
|
|
20240813,165600,88116290,7610,7610,7610,7610,0
|
|
20240813,165500,88116290,7610,7610,7610,7610,0
|
|
20240813,165400,88116290,7610,7610,7610,7610,0
|
|
20240813,165300,88116290,7610,7610,7610,7610,0
|
|
20240813,165200,88116290,7610,7610,7610,7610,0
|
|
20240813,165100,88116290,7610,7610,7610,7610,0
|
|
20240813,165000,88116290,7610,7610,7610,7610,0
|
|
20240813,164900,88116290,7610,7610,7610,7610,0
|
|
20240813,164800,88116290,7610,7610,7610,7610,0
|
|
20240813,164700,88116290,7610,7610,7610,7610,0
|
|
20240813,164600,88116290,7610,7610,7610,7610,0
|
|
20240813,164500,88116290,7610,7610,7610,7610,0
|
|
20240813,164400,88116290,7610,7610,7610,7610,0
|
|
20240813,164300,88116290,7610,7610,7610,7610,125
|
|
20240813,164200,88116290,7610,7610,7610,7610,0
|
|
20240813,164100,88116290,7610,7610,7610,7610,0
|
|
20240813,164000,88116290,7610,7610,7610,7610,0
|
|
20240813,163900,88116290,7610,7610,7610,7610,0
|
|
20240813,163800,88116290,7610,7610,7610,7610,0
|
|
20240813,163700,88116290,7610,7610,7610,7610,0
|
|
20240813,163600,88116290,7610,7610,7610,7610,0
|
|
20240813,163500,88116290,7610,7610,7610,7610,0
|
|
20240813,163400,88116290,7610,7610,7610,7610,0
|
|
20240813,163300,88116290,7610,7610,7610,7610,0
|
|
20240813,163200,88116290,7610,7610,7610,7610,0
|
|
20240813,163100,88116290,7610,7610,7610,7610,0
|
|
20240813,163000,88116290,7610,7610,7610,7610,0
|
|
20240813,162900,88116290,7610,7610,7610,7610,0
|
|
20240813,162800,88116290,7610,7610,7610,7610,0
|
|
20240813,162700,88116290,7610,7610,7610,7610,0
|
|
20240813,162600,88116290,7610,7610,7610,7610,0
|
|
20240813,162500,88116290,7610,7610,7610,7610,0
|
|
20240813,162400,88116290,7610,7610,7610,7610,0
|
|
20240813,162300,88116290,7610,7610,7610,7610,0
|
|
20240813,162200,88116290,7610,7610,7610,7610,0
|
|
20240813,162100,88116290,7610,7610,7610,7610,0
|
|
20240813,162000,88116290,7610,7610,7610,7610,0
|
|
20240813,161900,88116290,7610,7610,7610,7610,0
|
|
20240813,161800,88116290,7610,7610,7610,7610,0
|
|
20240813,161700,88116290,7610,7610,7610,7610,0
|
|
20240813,161600,88116290,7610,7610,7610,7610,0
|
|
20240813,161500,88116290,7610,7610,7610,7610,0
|
|
20240813,161400,88116290,7610,7610,7610,7610,0
|
|
20240813,161300,88116290,7610,7610,7610,7610,125
|
|
20240813,161200,88116290,7610,7610,7610,7610,0
|
|
20240813,161100,88116290,7610,7610,7610,7610,0
|
|
20240813,161000,88116290,7610,7610,7610,7610,0
|
|
20240813,160900,88116290,7610,7610,7610,7610,0
|
|
20240813,160800,88116290,7610,7610,7610,7610,0
|
|
20240813,160700,88116290,7610,7610,7610,7610,0
|
|
20240813,160600,88116290,7610,7610,7610,7610,0
|
|
20240813,160500,88116290,7610,7610,7610,7610,0
|
|
20240813,160400,88116290,7610,7610,7610,7610,0
|
|
20240813,160300,88116290,7610,7610,7610,7610,0
|
|
20240813,160200,88116290,7610,7610,7610,7610,0
|
|
20240813,160100,88116290,7610,7610,7610,7610,0
|
|
20240813,160000,88116290,7610,7610,7610,7610,0
|
|
20240813,155900,88116290,7610,7610,7610,7610,0
|
|
20240813,155800,88116290,7610,7610,7610,7610,0
|
|
20240813,155700,88116290,7610,7610,7610,7610,0
|
|
20240813,155600,88116290,7610,7610,7610,7610,0
|
|
20240813,155500,88116290,7610,7610,7610,7610,0
|
|
20240813,155400,88116290,7610,7610,7610,7610,0
|
|
20240813,155300,88116290,7610,7610,7610,7610,0
|
|
20240813,155200,88116290,7610,7610,7610,7610,0
|
|
20240813,155100,88116290,7610,7610,7610,7610,0
|
|
20240813,155000,88116290,7610,7610,7610,7610,0
|
|
20240813,154900,88116290,7610,7610,7610,7610,0
|
|
20240813,154800,88116290,7610,7610,7610,7610,0
|
|
20240813,154700,88116290,7610,7610,7610,7610,0
|
|
20240813,154600,88116290,7610,7610,7610,7610,0
|
|
20240813,154500,88116290,7610,7610,7610,7610,0
|
|
20240813,154400,88116290,7610,7610,7610,7610,0
|
|
20240813,154300,88116290,7610,7610,7610,7610,125
|
|
20240813,154200,88116290,7610,7610,7610,7610,0
|
|
20240813,154100,88116290,7610,7610,7610,7610,0
|
|
20240813,154000,88116290,7610,7610,7610,7610,0
|
|
20240813,153900,88116290,7610,7610,7610,7610,0
|
|
20240813,153800,88116290,7610,7610,7610,7610,0
|
|
20240813,153700,88116290,7610,7610,7610,7610,0
|
|
20240813,153600,88116290,7610,7610,7610,7610,0
|
|
20240813,153500,88116290,7610,7610,7610,7610,0
|
|
20240813,153400,88116290,7610,7610,7610,7610,0
|
|
20240813,153300,88116290,7610,7610,7610,7610,0
|
|
20240813,153200,88116290,7610,7610,7610,7610,0
|
|
20240813,153100,88116290,7610,7610,7610,7610,0
|
|
20240813,153000,88116290,7610,7610,7610,7610,125
|
|
20240813,152900,87165040,7550,7550,7550,7550,0
|
|
20240813,152800,87165040,7550,7550,7550,7550,0
|
|
20240813,152700,87165040,7550,7550,7550,7550,0
|
|
20240813,152600,87165040,7550,7550,7550,7550,0
|
|
20240813,152500,87165040,7550,7550,7550,7550,0
|
|
20240813,152400,87165040,7550,7550,7550,7550,0
|
|
20240813,152300,87165040,7550,7550,7550,7550,0
|
|
20240813,152200,87165040,7550,7550,7550,7550,0
|
|
20240813,152100,87165040,7550,7550,7550,7550,0
|
|
20240813,152000,87165040,7550,7550,7550,7550,0
|
|
20240813,151900,87165040,7550,7550,7550,7550,171
|
|
20240813,151800,85873990,7550,7510,7550,7510,14
|
|
20240813,151700,85768810,7550,7550,7550,7550,58
|
|
20240813,151600,85330910,7550,7550,7550,7550,5
|
|
20240813,151500,85293160,7550,7550,7550,7550,0
|
|
20240813,151400,85293160,7550,7550,7550,7550,1
|
|
20240813,151300,85285610,7560,7560,7560,7560,0
|
|
20240813,151200,85285610,7560,7560,7560,7560,1
|
|
20240813,151100,85278050,7580,7580,7580,7580,0
|
|
20240813,151000,85278050,7580,7550,7580,7550,15
|
|
20240813,150900,85164710,7590,7590,7590,7590,0
|
|
20240813,150800,85164710,7590,7590,7590,7590,0
|
|
20240813,150700,85164710,7590,7590,7590,7590,0
|
|
20240813,150600,85164710,7590,7590,7590,7590,0
|
|
20240813,150500,85164710,7590,7590,7590,7590,0
|
|
20240813,150400,85164710,7590,7590,7590,7590,0
|
|
20240813,150300,85164710,7590,7590,7590,7590,0
|
|
20240813,150200,85164710,7590,7590,7590,7590,0
|
|
20240813,150100,85164710,7590,7590,7590,7590,0
|
|
20240813,150000,85164710,7590,7590,7590,7590,0
|
|
20240813,145900,85164710,7590,7540,7590,7540,8
|
|
20240813,145800,85104300,7510,7590,7590,7510,6
|
|
20240813,145700,85059040,7610,7580,7610,7580,13
|
|
20240813,145600,84960450,7590,7550,7590,7550,6
|
|
20240813,145500,84915110,7610,7610,7610,7610,2
|
|
20240813,145400,84899890,7650,7650,7650,7650,0
|
|
20240813,145300,84899890,7650,7650,7650,7650,0
|
|
20240813,145200,84899890,7650,7650,7650,7650,0
|
|
20240813,145100,84899890,7650,7650,7650,7640,12
|
|
20240813,145000,84808100,7660,7660,7660,7660,10
|
|
20240813,144900,84731500,7690,7650,7690,7650,2
|
|
20240813,144800,84716160,7650,7650,7650,7650,1
|
|
20240813,144700,84708510,7670,7680,7680,7670,2
|
|
20240813,144600,84693160,7680,7600,7700,7600,127
|
|
20240813,144500,83719800,7600,7490,7600,7490,535
|
|
20240813,144400,79705540,7480,7480,7480,7480,169
|
|
20240813,144300,78441420,7470,7470,7470,7470,2
|
|
20240813,144200,78426480,7470,7470,7470,7470,0
|
|
20240813,144100,78426480,7470,7470,7470,7470,0
|
|
20240813,144000,78426480,7470,7470,7470,7470,0
|
|
20240813,143900,78426480,7470,7470,7470,7470,0
|
|
20240813,143800,78426480,7470,7470,7470,7470,0
|
|
20240813,143700,78426480,7470,7470,7470,7470,0
|
|
20240813,143600,78426480,7470,7470,7470,7470,0
|
|
20240813,143500,78426480,7470,7470,7470,7470,0
|
|
20240813,143400,78426480,7470,7470,7470,7470,0
|
|
20240813,143300,78426480,7470,7470,7470,7470,0
|
|
20240813,143200,78426480,7470,7470,7470,7470,0
|
|
20240813,143100,78426480,7470,7470,7470,7470,0
|
|
20240813,143000,78426480,7470,7480,7480,7470,18
|
|
20240813,142900,78291870,7470,7470,7470,7470,0
|
|
20240813,142800,78291870,7470,7470,7470,7470,1
|
|
20240813,142700,78284400,7490,7490,7490,7490,0
|
|
20240813,142600,78284400,7490,7490,7490,7490,1
|
|
20240813,142500,78276910,7450,7450,7450,7450,0
|
|
20240813,142400,78276910,7450,7450,7450,7450,0
|
|
20240813,142300,78276910,7450,7450,7450,7450,0
|
|
20240813,142200,78276910,7450,7450,7450,7450,0
|
|
20240813,142100,78276910,7450,7450,7450,7450,0
|
|
20240813,142000,78276910,7450,7450,7450,7450,0
|
|
20240813,141900,78276910,7450,7450,7450,7450,0
|
|
20240813,141800,78276910,7450,7450,7450,7450,0
|
|
20240813,141700,78276910,7450,7450,7450,7450,0
|
|
20240813,141600,78276910,7450,7450,7450,7450,0
|
|
20240813,141500,78276910,7450,7450,7450,7450,0
|
|
20240813,141400,78276910,7450,7450,7450,7450,0
|
|
20240813,141300,78276910,7450,7450,7450,7450,0
|
|
20240813,141200,78276910,7450,7450,7450,7450,300
|
|
20240813,141100,76041910,7450,7450,7450,7450,0
|
|
20240813,141000,76041910,7450,7450,7450,7450,0
|
|
20240813,140900,76041910,7450,7450,7450,7450,0
|
|
20240813,140800,76041910,7450,7450,7450,7450,0
|
|
20240813,140700,76041910,7450,7450,7450,7450,0
|
|
20240813,140600,76041910,7450,7450,7450,7450,0
|
|
20240813,140500,76041910,7450,7450,7450,7450,0
|
|
20240813,140400,76041910,7450,7450,7450,7450,0
|
|
20240813,140300,76041910,7450,7450,7450,7450,0
|
|
20240813,140200,76041910,7450,7450,7450,7450,0
|
|
20240813,140100,76041910,7450,7450,7450,7450,0
|
|
20240813,140000,76041910,7450,7450,7450,7450,0
|
|
20240813,135900,76041910,7450,7450,7450,7450,0
|
|
20240813,135800,76041910,7450,7450,7450,7450,0
|
|
20240813,135700,76041910,7450,7450,7450,7450,0
|
|
20240813,135600,76041910,7450,7450,7450,7450,0
|
|
20240813,135500,76041910,7450,7450,7450,7450,1
|
|
20240813,135400,76034460,7450,7450,7450,7450,0
|
|
20240813,135300,76034460,7450,7450,7450,7450,0
|
|
20240813,135200,76034460,7450,7450,7450,7450,0
|
|
20240813,135100,76034460,7450,7450,7450,7450,0
|
|
20240813,135000,76034460,7450,7450,7450,7450,0
|
|
20240813,134900,76034460,7450,7450,7450,7450,0
|
|
20240813,134800,76034460,7450,7450,7450,7450,0
|
|
20240813,134700,76034460,7450,7450,7450,7450,0
|
|
20240813,134600,76034460,7450,7450,7450,7450,0
|
|
20240813,134500,76034460,7450,7450,7450,7450,0
|
|
20240813,134400,76034460,7450,7450,7450,7450,0
|
|
20240813,134300,76034460,7450,7450,7450,7450,0
|
|
20240813,134200,76034460,7450,7450,7450,7450,0
|
|
20240813,134100,76034460,7450,7450,7450,7450,0
|
|
20240813,134000,76034460,7450,7450,7450,7450,0
|
|
20240813,133900,76034460,7450,7450,7450,7450,6
|
|
20240813,133800,75989760,7450,7450,7450,7450,0
|
|
20240813,133700,75989760,7450,7450,7450,7450,0
|
|
20240813,133600,75989760,7450,7450,7450,7450,0
|
|
20240813,133500,75989760,7450,7450,7450,7450,0
|
|
20240813,133400,75989760,7450,7450,7450,7450,116
|
|
20240813,133300,75125560,7450,7450,7450,7450,0
|
|
20240813,133200,75125560,7450,7450,7450,7450,0
|
|
20240813,133100,75125560,7450,7450,7450,7450,0
|
|
20240813,133000,75125560,7450,7450,7450,7450,0
|
|
20240813,132900,75125560,7450,7450,7450,7450,0
|
|
20240813,132800,75125560,7450,7450,7450,7450,0
|
|
20240813,132700,75125560,7450,7450,7450,7450,0
|
|
20240813,132600,75125560,7450,7450,7450,7450,0
|
|
20240813,132500,75125560,7450,7450,7450,7450,0
|
|
20240813,132400,75125560,7450,7450,7450,7450,0
|
|
20240813,132300,75125560,7450,7450,7450,7450,79
|
|
20240813,132200,74537010,7450,7450,7450,7450,0
|
|
20240813,132100,74537010,7450,7450,7450,7450,25
|
|
20240813,132000,74350760,7490,7490,7490,7490,0
|
|
20240813,131900,74350760,7490,7490,7490,7490,1
|
|
20240813,131800,74343270,7450,7450,7450,7450,0
|
|
20240813,131700,74343270,7450,7450,7450,7450,0
|
|
20240813,131600,74343270,7450,7450,7450,7450,0
|
|
20240813,131500,74343270,7450,7450,7450,7450,0
|
|
20240813,131400,74343270,7450,7450,7450,7450,0
|
|
20240813,131300,74343270,7450,7450,7450,7450,0
|
|
20240813,131200,74343270,7450,7450,7450,7450,0
|
|
20240813,131100,74343270,7450,7450,7450,7450,0
|
|
20240813,131000,74343270,7450,7450,7450,7450,0
|
|
20240813,130900,74343270,7450,7450,7450,7450,0
|
|
20240813,130800,74343270,7450,7450,7450,7450,0
|
|
20240813,130700,74343270,7450,7450,7450,7450,0
|
|
20240813,130600,74343270,7450,7450,7450,7450,0
|
|
20240813,130500,74343270,7450,7450,7450,7450,0
|
|
20240813,130400,74343270,7450,7450,7450,7450,0
|
|
20240813,130300,74343270,7450,7450,7450,7450,0
|
|
20240813,130200,74343270,7450,7470,7470,7450,23
|
|
20240813,130100,74171500,7450,7450,7450,7450,0
|
|
20240813,130000,74171500,7450,7450,7450,7450,0
|
|
20240813,125900,74171500,7450,7450,7450,7450,0
|
|
20240813,125800,74171500,7450,7450,7450,7450,0
|
|
20240813,125700,74171500,7450,7450,7450,7450,0
|
|
20240813,125600,74171500,7450,7450,7450,7450,0
|
|
20240813,125500,74171500,7450,7450,7450,7450,35
|
|
20240813,125400,73910750,7460,7460,7460,7460,14
|
|
20240813,125300,73806310,7460,7470,7470,7460,30
|
|
20240813,125200,73582410,7470,7470,7470,7470,0
|
|
20240813,125100,73582410,7470,7470,7470,7470,0
|
|
20240813,125000,73582410,7470,7470,7470,7470,0
|
|
20240813,124900,73582410,7470,7480,7480,7470,55
|
|
20240813,124800,73171190,7480,7480,7480,7480,0
|
|
20240813,124700,73171190,7480,7480,7480,7480,0
|
|
20240813,124600,73171190,7480,7490,7490,7480,16
|
|
20240813,124500,73051480,7500,7500,7500,7500,0
|
|
20240813,124400,73051480,7500,7500,7500,7500,0
|
|
20240813,124300,73051480,7500,7500,7500,7500,105
|
|
20240813,124200,72263980,7500,7500,7500,7500,0
|
|
20240813,124100,72263980,7500,7500,7500,7500,0
|
|
20240813,124000,72263980,7500,7500,7500,7500,0
|
|
20240813,123900,72263980,7500,7500,7500,7500,0
|
|
20240813,123800,72263980,7500,7500,7500,7500,25
|
|
20240813,123700,72076480,7500,7500,7500,7500,0
|
|
20240813,123600,72076480,7500,7500,7500,7500,0
|
|
20240813,123500,72076480,7500,7500,7500,7500,0
|
|
20240813,123400,72076480,7500,7500,7500,7500,0
|
|
20240813,123300,72076480,7500,7500,7500,7500,0
|
|
20240813,123200,72076480,7500,7500,7500,7500,0
|
|
20240813,123100,72076480,7500,7500,7500,7500,0
|
|
20240813,123000,72076480,7500,7500,7500,7500,0
|
|
20240813,122900,72076480,7500,7500,7500,7500,5
|
|
20240813,122800,72038980,7510,7510,7510,7510,0
|
|
20240813,122700,72038980,7510,7510,7510,7510,0
|
|
20240813,122600,72038980,7510,7510,7510,7510,0
|
|
20240813,122500,72038980,7510,7510,7510,7510,0
|
|
20240813,122400,72038980,7510,7510,7510,7510,0
|
|
20240813,122300,72038980,7510,7510,7510,7510,0
|
|
20240813,122200,72038980,7510,7490,7510,7490,32
|
|
20240813,122100,71798690,7480,7480,7480,7480,0
|
|
20240813,122000,71798690,7480,7480,7480,7480,40
|
|
20240813,121900,71499490,7480,7480,7480,7480,0
|
|
20240813,121800,71499490,7480,7480,7480,7480,0
|
|
20240813,121700,71499490,7480,7480,7480,7480,0
|
|
20240813,121600,71499490,7480,7480,7480,7480,100
|
|
20240813,121500,70751490,7490,7490,7490,7490,0
|
|
20240813,121400,70751490,7490,7490,7490,7490,10
|
|
20240813,121300,70676590,7490,7490,7490,7490,30
|
|
20240813,121200,70451890,7490,7490,7490,7490,0
|
|
20240813,121100,70451890,7490,7490,7490,7490,0
|
|
20240813,121000,70451890,7490,7490,7490,7490,2
|
|
20240813,120900,70436910,7490,7490,7490,7490,0
|
|
20240813,120800,70436910,7490,7490,7490,7490,0
|
|
20240813,120700,70436910,7490,7490,7490,7490,25
|
|
20240813,120600,70249660,7500,7500,7500,7500,2
|
|
20240813,120500,70234660,7500,7500,7500,7500,0
|
|
20240813,120400,70234660,7500,7500,7500,7500,0
|
|
20240813,120300,70234660,7500,7500,7500,7500,0
|
|
20240813,120200,70234660,7500,7500,7500,7500,50
|
|
20240813,120100,69859660,7480,7480,7480,7480,0
|
|
20240813,120000,69859660,7480,7480,7480,7480,0
|
|
20240813,115900,69859660,7480,7480,7480,7480,0
|
|
20240813,115800,69859660,7480,7480,7480,7480,20
|
|
20240813,115700,69710060,7480,7480,7480,7480,0
|
|
20240813,115600,69710060,7480,7480,7480,7480,0
|
|
20240813,115500,69710060,7480,7480,7480,7480,0
|
|
20240813,115400,69710060,7480,7480,7480,7480,2
|
|
20240813,115300,69695100,7480,7480,7480,7480,0
|
|
20240813,115200,69695100,7480,7480,7480,7480,0
|
|
20240813,115100,69695100,7480,7480,7480,7480,0
|
|
20240813,115000,69695100,7480,7480,7480,7480,0
|
|
20240813,114900,69695100,7480,7480,7480,7480,2
|
|
20240813,114800,69680140,7480,7480,7480,7480,0
|
|
20240813,114700,69680140,7480,7480,7480,7480,0
|
|
20240813,114600,69680140,7480,7480,7480,7480,30
|
|
20240813,114500,69455740,7480,7480,7480,7480,2
|
|
20240813,114400,69440780,7480,7480,7480,7480,12
|
|
20240813,114300,69351020,7480,7480,7480,7480,1
|
|
20240813,114200,69343540,7480,7480,7480,7480,0
|
|
20240813,114100,69343540,7480,7480,7480,7480,0
|
|
20240813,114000,69343540,7480,7480,7480,7480,0
|
|
20240813,113900,69343540,7480,7480,7480,7480,13
|
|
20240813,113800,69246300,7470,7470,7470,7470,0
|
|
20240813,113700,69246300,7470,7470,7470,7470,0
|
|
20240813,113600,69246300,7470,7470,7470,7470,0
|
|
20240813,113500,69246300,7470,7470,7470,7470,0
|
|
20240813,113400,69246300,7470,7470,7470,7470,0
|
|
20240813,113300,69246300,7470,7470,7470,7470,45
|
|
20240813,113200,68910150,7470,7470,7470,7470,0
|
|
20240813,113100,68910150,7470,7470,7470,7470,0
|
|
20240813,113000,68910150,7470,7470,7470,7470,50
|
|
20240813,112900,68536650,7470,7470,7470,7470,0
|
|
20240813,112800,68536650,7470,7470,7470,7470,0
|
|
20240813,112700,68536650,7470,7470,7470,7470,0
|
|
20240813,112600,68536650,7470,7470,7470,7470,0
|
|
20240813,112500,68536650,7470,7470,7470,7470,10
|
|
20240813,112400,68461950,7460,7460,7460,7460,0
|
|
20240813,112300,68461950,7460,7460,7460,7460,0
|
|
20240813,112200,68461950,7460,7460,7460,7460,0
|
|
20240813,112100,68461950,7460,7460,7460,7460,0
|
|
20240813,112000,68461950,7460,7460,7460,7460,0
|
|
20240813,111900,68461950,7460,7460,7460,7460,110
|
|
20240813,111800,67641350,7460,7460,7460,7460,5
|
|
20240813,111700,67604050,7460,7460,7460,7460,0
|
|
20240813,111600,67604050,7460,7460,7460,7460,0
|
|
20240813,111500,67604050,7460,7460,7460,7460,0
|
|
20240813,111400,67604050,7460,7460,7460,7460,100
|
|
20240813,111300,66858050,7460,7460,7460,7460,100
|
|
20240813,111200,66112050,7460,7460,7460,7460,0
|
|
20240813,111100,66112050,7460,7460,7460,7460,0
|
|
20240813,111000,66112050,7460,7460,7460,7460,0
|
|
20240813,110900,66112050,7460,7460,7460,7460,0
|
|
20240813,110800,66112050,7460,7460,7460,7460,0
|
|
20240813,110700,66112050,7460,7460,7460,7460,0
|
|
20240813,110600,66112050,7460,7460,7460,7460,0
|
|
20240813,110500,66112050,7460,7460,7460,7460,0
|
|
20240813,110400,66112050,7460,7460,7460,7460,5
|
|
20240813,110300,66074750,7460,7460,7460,7460,19
|
|
20240813,110200,65933010,7450,7450,7450,7450,249
|
|
20240813,110100,64077960,7450,7450,7450,7450,26
|
|
20240813,110000,63884260,7450,7450,7450,7450,0
|
|
20240813,105900,63884260,7450,7450,7450,7450,0
|
|
20240813,105800,63884260,7450,7450,7450,7450,4
|
|
20240813,105700,63854460,7450,7450,7450,7450,22
|
|
20240813,105600,63690560,7450,7450,7450,7450,0
|
|
20240813,105500,63690560,7450,7450,7450,7450,0
|
|
20240813,105400,63690560,7450,7450,7450,7450,1
|
|
20240813,105300,63683110,7440,7440,7440,7440,0
|
|
20240813,105200,63683110,7440,7440,7440,7440,0
|
|
20240813,105100,63683110,7440,7450,7450,7440,22
|
|
20240813,105000,63519410,7450,7450,7450,7450,0
|
|
20240813,104900,63519410,7450,7450,7450,7450,0
|
|
20240813,104800,63519410,7450,7450,7450,7450,100
|
|
20240813,104700,62774410,7440,7440,7440,7440,0
|
|
20240813,104600,62774410,7440,7440,7450,7440,401
|
|
20240813,104500,59788410,7430,7430,7430,7430,0
|
|
20240813,104400,59788410,7430,7440,7440,7430,61
|
|
20240813,104300,59334620,7440,7440,7440,7440,6
|
|
20240813,104200,59289980,7430,7430,7430,7430,0
|
|
20240813,104100,59289980,7430,7430,7430,7430,0
|
|
20240813,104000,59289980,7430,7430,7430,7430,1
|
|
20240813,103900,59282550,7440,7440,7440,7440,95
|
|
20240813,103800,58575750,7430,7430,7430,7430,65
|
|
20240813,103700,58092800,7430,7450,7450,7430,6
|
|
20240813,103600,58048200,7450,7450,7450,7450,0
|
|
20240813,103500,58048200,7450,7450,7450,7450,0
|
|
20240813,103400,58048200,7450,7450,7450,7450,5
|
|
20240813,103300,58010950,7450,7450,7450,7450,10
|
|
20240813,103200,57936450,7430,7430,7430,7430,1
|
|
20240813,103100,57929020,7410,7420,7420,7410,36
|
|
20240813,103000,57662240,7430,7420,7430,7420,27
|
|
20240813,102900,57461850,7430,7430,7430,7430,0
|
|
20240813,102800,57461850,7430,7430,7430,7430,23
|
|
20240813,102700,57290960,7450,7440,7450,7440,32
|
|
20240813,102600,57052780,7450,7450,7450,7450,0
|
|
20240813,102500,57052780,7450,7450,7450,7450,35
|
|
20240813,102400,56792030,7450,7460,7460,7450,462
|
|
20240813,102300,53349430,7460,7460,7460,7460,32
|
|
20240813,102200,53110710,7470,7470,7470,7470,1
|
|
20240813,102100,53103240,7470,7480,7480,7470,96
|
|
20240813,102000,52385170,7470,7480,7480,7470,84
|
|
20240813,101900,51757230,7510,7510,7510,7510,0
|
|
20240813,101800,51757230,7510,7510,7510,7510,0
|
|
20240813,101700,51757230,7510,7510,7510,7510,0
|
|
20240813,101600,51757230,7510,7510,7510,7510,0
|
|
20240813,101500,51757230,7510,7510,7510,7510,0
|
|
20240813,101400,51757230,7510,7510,7510,7510,100
|
|
20240813,101300,51006230,7510,7510,7510,7510,0
|
|
20240813,101200,51006230,7510,7510,7510,7510,0
|
|
20240813,101100,51006230,7510,7510,7510,7510,0
|
|
20240813,101000,51006230,7510,7510,7510,7510,0
|
|
20240813,100900,51006230,7510,7510,7510,7510,104
|
|
20240813,100800,50225190,7510,7510,7510,7510,2
|
|
20240813,100700,50210170,7500,7500,7500,7500,86
|
|
20240813,100600,49565170,7480,7480,7480,7480,0
|
|
20240813,100500,49565170,7480,7480,7480,7480,0
|
|
20240813,100400,49565170,7480,7480,7480,7480,0
|
|
20240813,100300,49565170,7480,7480,7480,7480,11
|
|
20240813,100200,49482890,7480,7480,7480,7480,1
|
|
20240813,100100,49475410,7480,7480,7480,7480,4
|
|
20240813,100000,49445490,7500,7480,7500,7480,2
|
|
20240813,095900,49430510,7480,7480,7480,7480,289
|
|
20240813,095800,47268790,7500,7500,7500,7500,0
|
|
20240813,095700,47268790,7500,7500,7500,7500,0
|
|
20240813,095600,47268790,7500,7500,7500,7500,0
|
|
20240813,095500,47268790,7500,7500,7500,7500,3
|
|
20240813,095400,47246290,7500,7500,7500,7500,0
|
|
20240813,095300,47246290,7500,7500,7500,7500,3
|
|
20240813,095200,47223790,7500,7500,7500,7500,0
|
|
20240813,095100,47223790,7500,7500,7500,7500,0
|
|
20240813,095000,47223790,7500,7490,7500,7480,301
|
|
20240813,094900,44968010,7490,7490,7490,7490,0
|
|
20240813,094800,44968010,7490,7500,7500,7490,576
|
|
20240813,094700,40648190,7500,7500,7500,7500,400
|
|
20240813,094600,37648190,7500,7500,7500,7500,57
|
|
20240813,094500,37220690,7500,7500,7500,7500,10
|
|
20240813,094400,37145690,7500,7500,7500,7490,272
|
|
20240813,094300,35105880,7510,7510,7510,7490,50
|
|
20240813,094200,34731270,7520,7550,7550,7520,2
|
|
20240813,094100,34716200,7500,7540,7600,7500,209
|
|
20240813,094000,33147290,7500,7540,7540,7500,520
|
|
20240813,093900,29238490,7500,7600,7600,7500,779
|
|
20240813,093800,23375260,7600,7600,7600,7600,0
|
|
20240813,093700,23375260,7600,7600,7600,7600,0
|
|
20240813,093600,23375260,7600,7600,7600,7600,0
|
|
20240813,093500,23375260,7600,7590,7600,7580,26
|
|
20240813,093400,23178010,7590,7650,7650,7590,178
|
|
20240813,093300,21822480,7650,7650,7650,7650,0
|
|
20240813,093200,21822480,7650,7650,7650,7650,0
|
|
20240813,093100,21822480,7650,7650,7650,7650,0
|
|
20240813,093000,21822480,7650,7670,7670,7650,30
|
|
20240813,092900,21592800,7670,7670,7670,7670,2
|
|
20240813,092800,21577460,7710,7710,7710,7710,0
|
|
20240813,092700,21577460,7710,7710,7710,7710,10
|
|
20240813,092600,21500360,7710,7710,7710,7710,5
|
|
20240813,092500,21461810,7710,7710,7710,7710,2
|
|
20240813,092400,21446390,7720,7720,7720,7720,0
|
|
20240813,092300,21446390,7720,7720,7720,7720,0
|
|
20240813,092200,21446390,7720,7710,7720,7710,2
|
|
20240813,092100,21430960,7710,7710,7710,7710,9
|
|
20240813,092000,21361570,7720,7720,7720,7720,0
|
|
20240813,091900,21361570,7720,7720,7720,7720,0
|
|
20240813,091800,21361570,7720,7720,7720,7720,1
|
|
20240813,091700,21353850,7710,7670,7710,7660,40
|
|
20240813,091600,21046630,7670,7670,7670,7670,7
|
|
20240813,091500,20992940,7760,7760,7760,7760,0
|
|
20240813,091400,20992940,7760,7750,7760,7750,6
|
|
20240813,091300,20946430,7670,7700,7700,7670,1502
|
|
20240813,091200,9413890,7700,7690,7700,7690,3
|
|
20240813,091100,9390810,7700,7710,7710,7700,97
|
|
20240813,091000,8643060,7790,7790,7790,7790,0
|
|
20240813,090900,8643060,7790,7790,7790,7790,0
|
|
20240813,090800,8643060,7790,7750,7790,7750,48
|
|
20240813,090700,8271020,7750,7750,7750,7750,14
|
|
20240813,090600,8162520,7750,7790,7790,7750,268
|
|
20240813,090500,6085290,7790,7790,7790,7790,0
|
|
20240813,090400,6085290,7790,7790,7790,7790,3
|
|
20240813,090300,6061920,7870,7870,7870,7870,0
|
|
20240813,090200,6061920,7870,7870,7870,7870,0
|
|
20240813,090100,6061920,7870,7800,7870,7720,104
|
|
20240813,090000,5248750,7800,7730,7800,7730,679
|