646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194300,101214000,7770,7770,7770,7770,56
|
|
20240816,194200,101214000,7770,7770,7770,7770,0
|
|
20240816,194100,101214000,7770,7770,7770,7770,0
|
|
20240816,194000,101214000,7770,7770,7770,7770,0
|
|
20240816,193900,101214000,7770,7770,7770,7770,0
|
|
20240816,193800,101214000,7770,7770,7770,7770,0
|
|
20240816,193700,101214000,7770,7770,7770,7770,0
|
|
20240816,193600,101214000,7770,7770,7770,7770,0
|
|
20240816,193500,101214000,7770,7770,7770,7770,0
|
|
20240816,193400,101214000,7770,7770,7770,7770,0
|
|
20240816,193300,101214000,7770,7770,7770,7770,0
|
|
20240816,193200,101214000,7770,7770,7770,7770,0
|
|
20240816,193100,101214000,7770,7770,7770,7770,0
|
|
20240816,193000,101214000,7770,7770,7770,7770,0
|
|
20240816,192900,101214000,7770,7770,7770,7770,0
|
|
20240816,192800,101214000,7770,7770,7770,7770,0
|
|
20240816,192700,101214000,7770,7770,7770,7770,0
|
|
20240816,192600,101214000,7770,7770,7770,7770,0
|
|
20240816,192500,101214000,7770,7770,7770,7770,0
|
|
20240816,192400,101214000,7770,7770,7770,7770,0
|
|
20240816,192300,101214000,7770,7770,7770,7770,0
|
|
20240816,192200,101214000,7770,7770,7770,7770,0
|
|
20240816,192100,101214000,7770,7770,7770,7770,0
|
|
20240816,192000,101214000,7770,7770,7770,7770,0
|
|
20240816,191900,101214000,7770,7770,7770,7770,0
|
|
20240816,191800,101214000,7770,7770,7770,7770,0
|
|
20240816,191700,101214000,7770,7770,7770,7770,0
|
|
20240816,191600,101214000,7770,7770,7770,7770,0
|
|
20240816,191500,101214000,7770,7770,7770,7770,0
|
|
20240816,191400,101214000,7770,7770,7770,7770,0
|
|
20240816,191300,101214000,7770,7770,7770,7770,56
|
|
20240816,191200,101214000,7770,7770,7770,7770,0
|
|
20240816,191100,101214000,7770,7770,7770,7770,0
|
|
20240816,191000,101214000,7770,7770,7770,7770,0
|
|
20240816,190900,101214000,7770,7770,7770,7770,0
|
|
20240816,190800,101214000,7770,7770,7770,7770,0
|
|
20240816,190700,101214000,7770,7770,7770,7770,0
|
|
20240816,190600,101214000,7770,7770,7770,7770,0
|
|
20240816,190500,101214000,7770,7770,7770,7770,0
|
|
20240816,190400,101214000,7770,7770,7770,7770,0
|
|
20240816,190300,101214000,7770,7770,7770,7770,0
|
|
20240816,190200,101214000,7770,7770,7770,7770,0
|
|
20240816,190100,101214000,7770,7770,7770,7770,0
|
|
20240816,190000,101214000,7770,7770,7770,7770,0
|
|
20240816,185900,101214000,7770,7770,7770,7770,0
|
|
20240816,185800,101214000,7770,7770,7770,7770,0
|
|
20240816,185700,101214000,7770,7770,7770,7770,0
|
|
20240816,185600,101214000,7770,7770,7770,7770,0
|
|
20240816,185500,101214000,7770,7770,7770,7770,0
|
|
20240816,185400,101214000,7770,7770,7770,7770,0
|
|
20240816,185300,101214000,7770,7770,7770,7770,0
|
|
20240816,185200,101214000,7770,7770,7770,7770,0
|
|
20240816,185100,101214000,7770,7770,7770,7770,0
|
|
20240816,185000,101214000,7770,7770,7770,7770,0
|
|
20240816,184900,101214000,7770,7770,7770,7770,0
|
|
20240816,184800,101214000,7770,7770,7770,7770,0
|
|
20240816,184700,101214000,7770,7770,7770,7770,0
|
|
20240816,184600,101214000,7770,7770,7770,7770,0
|
|
20240816,184500,101214000,7770,7770,7770,7770,0
|
|
20240816,184400,101214000,7770,7770,7770,7770,0
|
|
20240816,184300,101214000,7770,7770,7770,7770,56
|
|
20240816,184200,101214000,7770,7770,7770,7770,0
|
|
20240816,184100,101214000,7770,7770,7770,7770,0
|
|
20240816,184000,101214000,7770,7770,7770,7770,0
|
|
20240816,183900,101214000,7770,7770,7770,7770,0
|
|
20240816,183800,101214000,7770,7770,7770,7770,0
|
|
20240816,183700,101214000,7770,7770,7770,7770,0
|
|
20240816,183600,101214000,7770,7770,7770,7770,0
|
|
20240816,183500,101214000,7770,7770,7770,7770,0
|
|
20240816,183400,101214000,7770,7770,7770,7770,0
|
|
20240816,183300,101214000,7770,7770,7770,7770,0
|
|
20240816,183200,101214000,7770,7770,7770,7770,0
|
|
20240816,183100,101214000,7770,7770,7770,7770,0
|
|
20240816,183000,101214000,7770,7770,7770,7770,0
|
|
20240816,182900,101214000,7770,7770,7770,7770,0
|
|
20240816,182800,101214000,7770,7770,7770,7770,0
|
|
20240816,182700,101214000,7770,7770,7770,7770,0
|
|
20240816,182600,101214000,7770,7770,7770,7770,0
|
|
20240816,182500,101214000,7770,7770,7770,7770,0
|
|
20240816,182400,101214000,7770,7770,7770,7770,0
|
|
20240816,182300,101214000,7770,7770,7770,7770,0
|
|
20240816,182200,101214000,7770,7770,7770,7770,0
|
|
20240816,182100,101214000,7770,7770,7770,7770,0
|
|
20240816,182000,101214000,7770,7770,7770,7770,0
|
|
20240816,181900,101214000,7770,7770,7770,7770,0
|
|
20240816,181800,101214000,7770,7770,7770,7770,0
|
|
20240816,181700,101214000,7770,7770,7770,7770,0
|
|
20240816,181600,101214000,7770,7770,7770,7770,0
|
|
20240816,181500,101214000,7770,7770,7770,7770,0
|
|
20240816,181400,101214000,7770,7770,7770,7770,0
|
|
20240816,181300,101214000,7770,7770,7770,7770,56
|
|
20240816,181200,101214000,7770,7770,7770,7770,0
|
|
20240816,181100,101214000,7770,7770,7770,7770,0
|
|
20240816,181000,101214000,7770,7770,7770,7770,0
|
|
20240816,180900,101214000,7770,7770,7770,7770,0
|
|
20240816,180800,101214000,7770,7770,7770,7770,0
|
|
20240816,180700,101214000,7770,7770,7770,7770,0
|
|
20240816,180600,101214000,7770,7770,7770,7770,0
|
|
20240816,180500,101214000,7770,7770,7770,7770,0
|
|
20240816,180400,101214000,7770,7770,7770,7770,0
|
|
20240816,180300,101214000,7770,7770,7770,7770,0
|
|
20240816,180200,101214000,7770,7770,7770,7770,0
|
|
20240816,180100,101214000,7770,7770,7770,7770,0
|
|
20240816,180000,101214000,7770,7770,7770,7770,0
|
|
20240816,175900,101214000,7770,7770,7770,7770,0
|
|
20240816,175800,101214000,7770,7770,7770,7770,0
|
|
20240816,175700,101214000,7770,7770,7770,7770,0
|
|
20240816,175600,101214000,7770,7770,7770,7770,0
|
|
20240816,175500,101214000,7770,7770,7770,7770,0
|
|
20240816,175400,101214000,7770,7770,7770,7770,0
|
|
20240816,175300,101214000,7770,7770,7770,7770,0
|
|
20240816,175200,101214000,7770,7770,7770,7770,0
|
|
20240816,175100,101214000,7770,7770,7770,7770,0
|
|
20240816,175000,101214000,7770,7770,7770,7770,0
|
|
20240816,174900,101214000,7770,7770,7770,7770,0
|
|
20240816,174800,101214000,7770,7770,7770,7770,0
|
|
20240816,174700,101214000,7770,7770,7770,7770,0
|
|
20240816,174600,101214000,7770,7770,7770,7770,0
|
|
20240816,174500,101214000,7770,7770,7770,7770,0
|
|
20240816,174400,101214000,7770,7770,7770,7770,0
|
|
20240816,174300,101214000,7770,7770,7770,7770,56
|
|
20240816,174200,101214000,7770,7770,7770,7770,0
|
|
20240816,174100,101214000,7770,7770,7770,7770,0
|
|
20240816,174000,101214000,7770,7770,7770,7770,0
|
|
20240816,173900,101214000,7770,7770,7770,7770,0
|
|
20240816,173800,101214000,7770,7770,7770,7770,0
|
|
20240816,173700,101214000,7770,7770,7770,7770,0
|
|
20240816,173600,101214000,7770,7770,7770,7770,0
|
|
20240816,173500,101214000,7770,7770,7770,7770,0
|
|
20240816,173400,101214000,7770,7770,7770,7770,0
|
|
20240816,173300,101214000,7770,7770,7770,7770,0
|
|
20240816,173200,101214000,7770,7770,7770,7770,0
|
|
20240816,173100,101214000,7770,7770,7770,7770,0
|
|
20240816,173000,101214000,7770,7770,7770,7770,0
|
|
20240816,172900,101214000,7770,7770,7770,7770,0
|
|
20240816,172800,101214000,7770,7770,7770,7770,0
|
|
20240816,172700,101214000,7770,7770,7770,7770,0
|
|
20240816,172600,101214000,7770,7770,7770,7770,0
|
|
20240816,172500,101214000,7770,7770,7770,7770,0
|
|
20240816,172400,101214000,7770,7770,7770,7770,0
|
|
20240816,172300,101214000,7770,7770,7770,7770,0
|
|
20240816,172200,101214000,7770,7770,7770,7770,0
|
|
20240816,172100,101214000,7770,7770,7770,7770,0
|
|
20240816,172000,101214000,7770,7770,7770,7770,0
|
|
20240816,171900,101214000,7770,7770,7770,7770,0
|
|
20240816,171800,101214000,7770,7770,7770,7770,0
|
|
20240816,171700,101214000,7770,7770,7770,7770,0
|
|
20240816,171600,101214000,7770,7770,7770,7770,0
|
|
20240816,171500,101214000,7770,7770,7770,7770,0
|
|
20240816,171400,101214000,7770,7770,7770,7770,0
|
|
20240816,171300,101214000,7770,7770,7770,7770,56
|
|
20240816,171200,101214000,7770,7770,7770,7770,0
|
|
20240816,171100,101214000,7770,7770,7770,7770,0
|
|
20240816,171000,101214000,7770,7770,7770,7770,0
|
|
20240816,170900,101214000,7770,7770,7770,7770,0
|
|
20240816,170800,101214000,7770,7770,7770,7770,0
|
|
20240816,170700,101214000,7770,7770,7770,7770,0
|
|
20240816,170600,101214000,7770,7770,7770,7770,0
|
|
20240816,170500,101214000,7770,7770,7770,7770,0
|
|
20240816,170400,101214000,7770,7770,7770,7770,0
|
|
20240816,170300,101214000,7770,7770,7770,7770,0
|
|
20240816,170200,101214000,7770,7770,7770,7770,0
|
|
20240816,170100,101214000,7770,7770,7770,7770,0
|
|
20240816,170000,101214000,7770,7770,7770,7770,0
|
|
20240816,165900,101214000,7770,7770,7770,7770,0
|
|
20240816,165800,101214000,7770,7770,7770,7770,0
|
|
20240816,165700,101214000,7770,7770,7770,7770,0
|
|
20240816,165600,101214000,7770,7770,7770,7770,0
|
|
20240816,165500,101214000,7770,7770,7770,7770,0
|
|
20240816,165400,101214000,7770,7770,7770,7770,0
|
|
20240816,165300,101214000,7770,7770,7770,7770,0
|
|
20240816,165200,101214000,7770,7770,7770,7770,0
|
|
20240816,165100,101214000,7770,7770,7770,7770,0
|
|
20240816,165000,101214000,7770,7770,7770,7770,0
|
|
20240816,164900,101214000,7770,7770,7770,7770,0
|
|
20240816,164800,101214000,7770,7770,7770,7770,0
|
|
20240816,164700,101214000,7770,7770,7770,7770,0
|
|
20240816,164600,101214000,7770,7770,7770,7770,0
|
|
20240816,164500,101214000,7770,7770,7770,7770,0
|
|
20240816,164400,101214000,7770,7770,7770,7770,0
|
|
20240816,164300,101214000,7770,7770,7770,7770,56
|
|
20240816,164200,101214000,7770,7770,7770,7770,0
|
|
20240816,164100,101214000,7770,7770,7770,7770,0
|
|
20240816,164000,101214000,7770,7770,7770,7770,0
|
|
20240816,163900,101214000,7770,7770,7770,7770,0
|
|
20240816,163800,101214000,7770,7770,7770,7770,0
|
|
20240816,163700,101214000,7770,7770,7770,7770,0
|
|
20240816,163600,101214000,7770,7770,7770,7770,0
|
|
20240816,163500,101214000,7770,7770,7770,7770,0
|
|
20240816,163400,101214000,7770,7770,7770,7770,0
|
|
20240816,163300,101214000,7770,7770,7770,7770,0
|
|
20240816,163200,101214000,7770,7770,7770,7770,0
|
|
20240816,163100,101214000,7770,7770,7770,7770,0
|
|
20240816,163000,101214000,7770,7770,7770,7770,0
|
|
20240816,162900,101214000,7770,7770,7770,7770,0
|
|
20240816,162800,101214000,7770,7770,7770,7770,0
|
|
20240816,162700,101214000,7770,7770,7770,7770,0
|
|
20240816,162600,101214000,7770,7770,7770,7770,0
|
|
20240816,162500,101214000,7770,7770,7770,7770,0
|
|
20240816,162400,101214000,7770,7770,7770,7770,0
|
|
20240816,162300,101214000,7770,7770,7770,7770,0
|
|
20240816,162200,101214000,7770,7770,7770,7770,0
|
|
20240816,162100,101214000,7770,7770,7770,7770,0
|
|
20240816,162000,101214000,7770,7770,7770,7770,0
|
|
20240816,161900,101214000,7770,7770,7770,7770,0
|
|
20240816,161800,101214000,7770,7770,7770,7770,0
|
|
20240816,161700,101214000,7770,7770,7770,7770,0
|
|
20240816,161600,101214000,7770,7770,7770,7770,0
|
|
20240816,161500,101214000,7770,7770,7770,7770,0
|
|
20240816,161400,101214000,7770,7770,7770,7770,0
|
|
20240816,161300,101214000,7770,7770,7770,7770,56
|
|
20240816,161200,101214000,7770,7770,7770,7770,0
|
|
20240816,161100,101214000,7770,7770,7770,7770,0
|
|
20240816,161000,101214000,7770,7770,7770,7770,0
|
|
20240816,160900,101214000,7770,7770,7770,7770,0
|
|
20240816,160800,101214000,7770,7770,7770,7770,0
|
|
20240816,160700,101214000,7770,7770,7770,7770,0
|
|
20240816,160600,101214000,7770,7770,7770,7770,0
|
|
20240816,160500,101214000,7770,7770,7770,7770,0
|
|
20240816,160400,101214000,7770,7770,7770,7770,0
|
|
20240816,160300,101214000,7770,7770,7770,7770,0
|
|
20240816,160200,101214000,7770,7770,7770,7770,0
|
|
20240816,160100,101214000,7770,7770,7770,7770,0
|
|
20240816,160000,101214000,7770,7770,7770,7770,0
|
|
20240816,155900,101214000,7770,7770,7770,7770,0
|
|
20240816,155800,101214000,7770,7770,7770,7770,0
|
|
20240816,155700,101214000,7770,7770,7770,7770,0
|
|
20240816,155600,101214000,7770,7770,7770,7770,0
|
|
20240816,155500,101214000,7770,7770,7770,7770,0
|
|
20240816,155400,101214000,7770,7770,7770,7770,0
|
|
20240816,155300,101214000,7770,7770,7770,7770,0
|
|
20240816,155200,101214000,7770,7770,7770,7770,0
|
|
20240816,155100,101214000,7770,7770,7770,7770,0
|
|
20240816,155000,101214000,7770,7770,7770,7770,0
|
|
20240816,154900,101214000,7770,7770,7770,7770,0
|
|
20240816,154800,101214000,7770,7770,7770,7770,0
|
|
20240816,154700,101214000,7770,7770,7770,7770,0
|
|
20240816,154600,101214000,7770,7770,7770,7770,0
|
|
20240816,154500,101214000,7770,7770,7770,7770,0
|
|
20240816,154400,101214000,7770,7770,7770,7770,0
|
|
20240816,154300,101214000,7770,7770,7770,7770,56
|
|
20240816,154200,101214000,7770,7770,7770,7770,0
|
|
20240816,154100,101214000,7770,7770,7770,7770,0
|
|
20240816,154000,101214000,7770,7770,7770,7770,0
|
|
20240816,153900,101214000,7770,7770,7770,7770,0
|
|
20240816,153800,101214000,7770,7770,7770,7770,0
|
|
20240816,153700,101214000,7770,7770,7770,7770,0
|
|
20240816,153600,101214000,7770,7770,7770,7770,0
|
|
20240816,153500,101214000,7770,7770,7770,7770,0
|
|
20240816,153400,101214000,7770,7770,7770,7770,0
|
|
20240816,153300,101214000,7770,7770,7770,7770,0
|
|
20240816,153200,101214000,7770,7770,7770,7770,0
|
|
20240816,153100,101214000,7770,7770,7770,7770,0
|
|
20240816,153000,101214000,7770,7770,7770,7770,56
|
|
20240816,152900,100778880,7770,7770,7770,7770,0
|
|
20240816,152800,100778880,7770,7770,7770,7770,0
|
|
20240816,152700,100778880,7770,7770,7770,7770,0
|
|
20240816,152600,100778880,7770,7770,7770,7770,0
|
|
20240816,152500,100778880,7770,7770,7770,7770,0
|
|
20240816,152400,100778880,7770,7770,7770,7770,0
|
|
20240816,152300,100778880,7770,7770,7770,7770,0
|
|
20240816,152200,100778880,7770,7770,7770,7770,0
|
|
20240816,152100,100778880,7770,7770,7770,7770,0
|
|
20240816,152000,100778880,7770,7770,7770,7770,0
|
|
20240816,151900,100778880,7770,7770,7770,7770,0
|
|
20240816,151800,100778880,7770,7770,7770,7770,0
|
|
20240816,151700,100778880,7770,7770,7770,7770,50
|
|
20240816,151600,100390380,7770,7770,7770,7770,2
|
|
20240816,151500,100374840,7770,7750,7770,7740,148
|
|
20240816,151400,99226580,7760,7700,7760,7700,349
|
|
20240816,151300,96536830,7750,7750,7750,7750,0
|
|
20240816,151200,96536830,7750,7750,7750,7750,0
|
|
20240816,151100,96536830,7750,7750,7750,7750,20
|
|
20240816,151000,96381830,7750,7750,7750,7750,1
|
|
20240816,150900,96374080,7760,7760,7760,7760,0
|
|
20240816,150800,96374080,7760,7760,7760,7760,0
|
|
20240816,150700,96374080,7760,7760,7760,7760,0
|
|
20240816,150600,96374080,7760,7700,7760,7700,160
|
|
20240816,150500,95141520,7700,7700,7700,7700,0
|
|
20240816,150400,95141520,7700,7700,7700,7700,0
|
|
20240816,150300,95141520,7700,7700,7700,7700,0
|
|
20240816,150200,95141520,7700,7700,7700,7700,0
|
|
20240816,150100,95141520,7700,7700,7700,7700,0
|
|
20240816,150000,95141520,7700,7700,7700,7700,0
|
|
20240816,145900,95141520,7700,7700,7700,7670,5
|
|
20240816,145800,95103110,7670,7670,7670,7670,0
|
|
20240816,145700,95103110,7670,7670,7670,7670,0
|
|
20240816,145600,95103110,7670,7670,7670,7670,150
|
|
20240816,145500,93952610,7700,7700,7700,7700,0
|
|
20240816,145400,93952610,7700,7700,7700,7700,0
|
|
20240816,145300,93952610,7700,7700,7700,7700,0
|
|
20240816,145200,93952610,7700,7700,7700,7700,0
|
|
20240816,145100,93952610,7700,7700,7700,7700,0
|
|
20240816,145000,93952610,7700,7700,7700,7700,0
|
|
20240816,144900,93952610,7700,7700,7700,7700,0
|
|
20240816,144800,93952610,7700,7700,7700,7700,0
|
|
20240816,144700,93952610,7700,7700,7700,7700,0
|
|
20240816,144600,93952610,7700,7700,7700,7700,0
|
|
20240816,144500,93952610,7700,7700,7700,7700,1
|
|
20240816,144400,93944910,7670,7670,7670,7670,0
|
|
20240816,144300,93944910,7670,7670,7670,7670,0
|
|
20240816,144200,93944910,7670,7670,7670,7670,0
|
|
20240816,144100,93944910,7670,7670,7670,7670,0
|
|
20240816,144000,93944910,7670,7670,7670,7670,0
|
|
20240816,143900,93944910,7670,7700,7700,7670,4
|
|
20240816,143800,93914170,7700,7700,7700,7700,0
|
|
20240816,143700,93914170,7700,7700,7700,7700,0
|
|
20240816,143600,93914170,7700,7700,7700,7700,0
|
|
20240816,143500,93914170,7700,7700,7700,7700,0
|
|
20240816,143400,93914170,7700,7700,7700,7700,0
|
|
20240816,143300,93914170,7700,7700,7700,7700,0
|
|
20240816,143200,93914170,7700,7700,7700,7700,0
|
|
20240816,143100,93914170,7700,7700,7700,7700,0
|
|
20240816,143000,93914170,7700,7700,7700,7700,5
|
|
20240816,142900,93875670,7690,7690,7690,7690,0
|
|
20240816,142800,93875670,7690,7690,7690,7690,0
|
|
20240816,142700,93875670,7690,7690,7690,7690,0
|
|
20240816,142600,93875670,7690,7690,7690,7690,0
|
|
20240816,142500,93875670,7690,7690,7690,7690,0
|
|
20240816,142400,93875670,7690,7690,7690,7690,0
|
|
20240816,142300,93875670,7690,7690,7690,7690,0
|
|
20240816,142200,93875670,7690,7690,7690,7690,0
|
|
20240816,142100,93875670,7690,7690,7690,7690,29
|
|
20240816,142000,93652660,7690,7690,7690,7690,0
|
|
20240816,141900,93652660,7690,7690,7690,7690,0
|
|
20240816,141800,93652660,7690,7690,7690,7690,71
|
|
20240816,141700,93106670,7670,7670,7670,7670,0
|
|
20240816,141600,93106670,7670,7670,7670,7670,0
|
|
20240816,141500,93106670,7670,7670,7670,7670,0
|
|
20240816,141400,93106670,7670,7670,7670,7670,0
|
|
20240816,141300,93106670,7670,7670,7670,7670,0
|
|
20240816,141200,93106670,7670,7670,7670,7670,0
|
|
20240816,141100,93106670,7670,7670,7670,7670,35
|
|
20240816,141000,92838220,7670,7670,7670,7670,0
|
|
20240816,140900,92838220,7670,7670,7670,7670,55
|
|
20240816,140800,92416370,7670,7670,7670,7670,0
|
|
20240816,140700,92416370,7670,7670,7670,7670,0
|
|
20240816,140600,92416370,7670,7680,7680,7670,3
|
|
20240816,140500,92393340,7680,7680,7680,7680,0
|
|
20240816,140400,92393340,7680,7680,7680,7680,0
|
|
20240816,140300,92393340,7680,7680,7680,7680,0
|
|
20240816,140200,92393340,7680,7680,7680,7680,0
|
|
20240816,140100,92393340,7680,7680,7680,7680,0
|
|
20240816,140000,92393340,7680,7680,7680,7680,0
|
|
20240816,135900,92393340,7680,7680,7680,7680,0
|
|
20240816,135800,92393340,7680,7680,7680,7680,120
|
|
20240816,135700,91471740,7700,7700,7700,7700,0
|
|
20240816,135600,91471740,7700,7700,7700,7700,0
|
|
20240816,135500,91471740,7700,7700,7700,7700,0
|
|
20240816,135400,91471740,7700,7700,7700,7700,0
|
|
20240816,135300,91471740,7700,7700,7700,7700,80
|
|
20240816,135200,90855740,7700,7700,7700,7700,50
|
|
20240816,135100,90470740,7760,7760,7760,7760,0
|
|
20240816,135000,90470740,7760,7760,7760,7760,0
|
|
20240816,134900,90470740,7760,7760,7760,7760,0
|
|
20240816,134800,90470740,7760,7760,7760,7760,0
|
|
20240816,134700,90470740,7760,7760,7760,7760,20
|
|
20240816,134600,90315540,7760,7760,7760,7760,0
|
|
20240816,134500,90315540,7760,7760,7760,7760,0
|
|
20240816,134400,90315540,7760,7760,7760,7760,0
|
|
20240816,134300,90315540,7760,7760,7760,7760,5
|
|
20240816,134200,90276740,7750,7680,7750,7680,249
|
|
20240816,134100,88358730,7700,7700,7700,7700,0
|
|
20240816,134000,88358730,7700,7700,7700,7700,0
|
|
20240816,133900,88358730,7700,7700,7700,7700,300
|
|
20240816,133800,86048730,7700,7700,7700,7700,0
|
|
20240816,133700,86048730,7700,7700,7700,7700,0
|
|
20240816,133600,86048730,7700,7700,7700,7700,0
|
|
20240816,133500,86048730,7700,7700,7700,7700,0
|
|
20240816,133400,86048730,7700,7700,7700,7700,0
|
|
20240816,133300,86048730,7700,7700,7700,7700,0
|
|
20240816,133200,86048730,7700,7700,7700,7700,0
|
|
20240816,133100,86048730,7700,7700,7700,7700,0
|
|
20240816,133000,86048730,7700,7700,7700,7700,0
|
|
20240816,132900,86048730,7700,7700,7700,7700,0
|
|
20240816,132800,86048730,7700,7700,7700,7700,24
|
|
20240816,132700,85863930,7700,7700,7700,7700,3
|
|
20240816,132600,85840830,7700,7700,7700,7700,0
|
|
20240816,132500,85840830,7700,7700,7700,7700,18
|
|
20240816,132400,85702230,7760,7760,7760,7760,0
|
|
20240816,132300,85702230,7760,7760,7760,7760,0
|
|
20240816,132200,85702230,7760,7760,7760,7760,162
|
|
20240816,132100,84445110,7760,7760,7760,7760,0
|
|
20240816,132000,84445110,7760,7690,7760,7690,500
|
|
20240816,131900,80576540,7690,7610,7690,7610,1000
|
|
20240816,131800,72924880,7610,7610,7610,7610,0
|
|
20240816,131700,72924880,7610,7610,7610,7610,0
|
|
20240816,131600,72924880,7610,7590,7610,7580,1203
|
|
20240816,131500,63805200,7580,7580,7580,7580,0
|
|
20240816,131400,63805200,7580,7580,7580,7580,0
|
|
20240816,131300,63805200,7580,7580,7580,7580,0
|
|
20240816,131200,63805200,7580,7580,7580,7580,0
|
|
20240816,131100,63805200,7580,7580,7580,7580,0
|
|
20240816,131000,63805200,7580,7580,7580,7580,0
|
|
20240816,130900,63805200,7580,7580,7580,7580,0
|
|
20240816,130800,63805200,7580,7580,7580,7580,0
|
|
20240816,130700,63805200,7580,7580,7580,7580,0
|
|
20240816,130600,63805200,7580,7580,7580,7580,0
|
|
20240816,130500,63805200,7580,7580,7580,7580,0
|
|
20240816,130400,63805200,7580,7580,7580,7580,0
|
|
20240816,130300,63805200,7580,7580,7580,7580,305
|
|
20240816,130200,61493300,7580,7580,7580,7580,1
|
|
20240816,130100,61485720,7580,7580,7580,7580,177
|
|
20240816,130000,60144060,7620,7620,7620,7620,0
|
|
20240816,125900,60144060,7620,7620,7620,7620,0
|
|
20240816,125800,60144060,7620,7620,7620,7620,0
|
|
20240816,125700,60144060,7620,7620,7620,7620,0
|
|
20240816,125600,60144060,7620,7620,7620,7620,0
|
|
20240816,125500,60144060,7620,7620,7620,7620,0
|
|
20240816,125400,60144060,7620,7620,7620,7620,0
|
|
20240816,125300,60144060,7620,7620,7620,7620,10
|
|
20240816,125200,60067860,7620,7620,7620,7620,0
|
|
20240816,125100,60067860,7620,7620,7620,7620,0
|
|
20240816,125000,60067860,7620,7620,7620,7620,0
|
|
20240816,124900,60067860,7620,7620,7620,7620,2
|
|
20240816,124800,60052620,7590,7590,7590,7590,0
|
|
20240816,124700,60052620,7590,7590,7590,7590,0
|
|
20240816,124600,60052620,7590,7590,7590,7590,0
|
|
20240816,124500,60052620,7590,7590,7590,7590,0
|
|
20240816,124400,60052620,7590,7620,7620,7590,500
|
|
20240816,124300,56251800,7650,7650,7650,7650,0
|
|
20240816,124200,56251800,7650,7650,7650,7650,0
|
|
20240816,124100,56251800,7650,7650,7650,7650,0
|
|
20240816,124000,56251800,7650,7650,7650,7650,0
|
|
20240816,123900,56251800,7650,7650,7650,7650,0
|
|
20240816,123800,56251800,7650,7650,7650,7650,0
|
|
20240816,123700,56251800,7650,7650,7650,7650,0
|
|
20240816,123600,56251800,7650,7650,7650,7650,0
|
|
20240816,123500,56251800,7650,7650,7650,7650,0
|
|
20240816,123400,56251800,7650,7650,7650,7650,0
|
|
20240816,123300,56251800,7650,7640,7650,7640,12
|
|
20240816,123200,56160100,7640,7640,7640,7640,0
|
|
20240816,123100,56160100,7640,7640,7640,7640,0
|
|
20240816,123000,56160100,7640,7640,7640,7640,0
|
|
20240816,122900,56160100,7640,7640,7640,7640,0
|
|
20240816,122800,56160100,7640,7640,7640,7640,112
|
|
20240816,122700,55304420,7640,7640,7640,7640,0
|
|
20240816,122600,55304420,7640,7640,7640,7640,0
|
|
20240816,122500,55304420,7640,7640,7640,7640,0
|
|
20240816,122400,55304420,7640,7640,7640,7640,0
|
|
20240816,122300,55304420,7640,7620,7640,7620,132
|
|
20240816,122200,54297560,7620,7600,7620,7600,193
|
|
20240816,122100,52830700,7620,7620,7620,7620,0
|
|
20240816,122000,52830700,7620,7620,7620,7620,0
|
|
20240816,121900,52830700,7620,7620,7620,7620,67
|
|
20240816,121800,52320160,7620,7620,7620,7620,77
|
|
20240816,121700,51733420,7610,7610,7610,7610,0
|
|
20240816,121600,51733420,7610,7610,7610,7610,0
|
|
20240816,121500,51733420,7610,7610,7610,7610,0
|
|
20240816,121400,51733420,7610,7610,7610,7610,0
|
|
20240816,121300,51733420,7610,7610,7610,7610,0
|
|
20240816,121200,51733420,7610,7610,7610,7610,0
|
|
20240816,121100,51733420,7610,7610,7610,7610,0
|
|
20240816,121000,51733420,7610,7610,7610,7610,0
|
|
20240816,120900,51733420,7610,7610,7610,7610,1
|
|
20240816,120800,51725810,7640,7640,7640,7640,0
|
|
20240816,120700,51725810,7640,7640,7640,7640,0
|
|
20240816,120600,51725810,7640,7640,7640,7640,0
|
|
20240816,120500,51725810,7640,7640,7640,7640,0
|
|
20240816,120400,51725810,7640,7640,7640,7640,0
|
|
20240816,120300,51725810,7640,7640,7640,7640,135
|
|
20240816,120200,50694410,7610,7610,7610,7610,0
|
|
20240816,120100,50694410,7610,7610,7610,7610,0
|
|
20240816,120000,50694410,7610,7640,7640,7610,784
|
|
20240816,115900,44707650,7640,7650,7650,7640,73
|
|
20240816,115800,44149210,7670,7670,7670,7670,1
|
|
20240816,115700,44141540,7650,7650,7650,7650,0
|
|
20240816,115600,44141540,7650,7650,7650,7650,0
|
|
20240816,115500,44141540,7650,7650,7650,7650,1
|
|
20240816,115400,44133890,7650,7650,7650,7650,0
|
|
20240816,115300,44133890,7650,7650,7650,7650,13
|
|
20240816,115200,44034440,7650,7650,7650,7650,13
|
|
20240816,115100,43934990,7650,7650,7650,7650,0
|
|
20240816,115000,43934990,7650,7650,7650,7650,0
|
|
20240816,114900,43934990,7650,7650,7650,7650,0
|
|
20240816,114800,43934990,7650,7650,7650,7650,0
|
|
20240816,114700,43934990,7650,7650,7650,7650,0
|
|
20240816,114600,43934990,7650,7650,7650,7650,0
|
|
20240816,114500,43934990,7650,7650,7650,7650,0
|
|
20240816,114400,43934990,7650,7650,7650,7650,0
|
|
20240816,114300,43934990,7650,7650,7650,7650,0
|
|
20240816,114200,43934990,7650,7650,7650,7650,0
|
|
20240816,114100,43934990,7650,7650,7650,7650,0
|
|
20240816,114000,43934990,7650,7650,7650,7650,0
|
|
20240816,113900,43934990,7650,7650,7650,7650,0
|
|
20240816,113800,43934990,7650,7650,7650,7650,0
|
|
20240816,113700,43934990,7650,7650,7650,7650,0
|
|
20240816,113600,43934990,7650,7650,7650,7650,0
|
|
20240816,113500,43934990,7650,7650,7650,7650,0
|
|
20240816,113400,43934990,7650,7650,7650,7650,0
|
|
20240816,113300,43934990,7650,7650,7650,7650,3
|
|
20240816,113200,43912040,7650,7650,7650,7650,0
|
|
20240816,113100,43912040,7650,7650,7650,7650,0
|
|
20240816,113000,43912040,7650,7650,7650,7650,0
|
|
20240816,112900,43912040,7650,7650,7650,7650,0
|
|
20240816,112800,43912040,7650,7650,7650,7650,0
|
|
20240816,112700,43912040,7650,7650,7650,7650,0
|
|
20240816,112600,43912040,7650,7650,7650,7650,0
|
|
20240816,112500,43912040,7650,7650,7650,7650,0
|
|
20240816,112400,43912040,7650,7650,7650,7650,0
|
|
20240816,112300,43912040,7650,7650,7650,7650,0
|
|
20240816,112200,43912040,7650,7650,7650,7650,0
|
|
20240816,112100,43912040,7650,7650,7650,7650,0
|
|
20240816,112000,43912040,7650,7650,7650,7650,81
|
|
20240816,111900,43292390,7640,7640,7640,7640,80
|
|
20240816,111800,42681190,7640,7630,7640,7630,2
|
|
20240816,111700,42665920,7610,7610,7610,7610,0
|
|
20240816,111600,42665920,7610,7610,7610,7610,2
|
|
20240816,111500,42650700,7610,7610,7610,7610,2
|
|
20240816,111400,42635480,7640,7640,7640,7640,0
|
|
20240816,111300,42635480,7640,7640,7640,7640,0
|
|
20240816,111200,42635480,7640,7640,7640,7640,0
|
|
20240816,111100,42635480,7640,7640,7640,7640,0
|
|
20240816,111000,42635480,7640,7640,7640,7640,0
|
|
20240816,110900,42635480,7640,7640,7640,7640,3
|
|
20240816,110800,42612560,7640,7640,7640,7640,0
|
|
20240816,110700,42612560,7640,7640,7640,7640,1
|
|
20240816,110600,42604920,7620,7620,7620,7620,4
|
|
20240816,110500,42574440,7620,7620,7620,7620,0
|
|
20240816,110400,42574440,7620,7590,7620,7580,227
|
|
20240816,110300,40850730,7590,7600,7600,7590,200
|
|
20240816,110200,39332320,7590,7590,7590,7590,0
|
|
20240816,110100,39332320,7590,7590,7590,7590,0
|
|
20240816,110000,39332320,7590,7600,7600,7590,188
|
|
20240816,105900,37904710,7600,7600,7600,7600,0
|
|
20240816,105800,37904710,7600,7600,7600,7600,0
|
|
20240816,105700,37904710,7600,7610,7610,7600,502
|
|
20240816,105600,34089200,7620,7620,7620,7620,0
|
|
20240816,105500,34089200,7620,7620,7620,7620,0
|
|
20240816,105400,34089200,7620,7620,7620,7620,4
|
|
20240816,105300,34058720,7630,7630,7630,7630,0
|
|
20240816,105200,34058720,7630,7630,7630,7630,0
|
|
20240816,105100,34058720,7630,7630,7630,7630,0
|
|
20240816,105000,34058720,7630,7630,7630,7630,3
|
|
20240816,104900,34035830,7630,7630,7630,7630,0
|
|
20240816,104800,34035830,7630,7630,7630,7630,1
|
|
20240816,104700,34028200,7630,7630,7630,7630,0
|
|
20240816,104600,34028200,7630,7630,7630,7630,0
|
|
20240816,104500,34028200,7630,7630,7630,7630,0
|
|
20240816,104400,34028200,7630,7630,7630,7630,1
|
|
20240816,104300,34020570,7660,7660,7660,7660,0
|
|
20240816,104200,34020570,7660,7660,7660,7660,0
|
|
20240816,104100,34020570,7660,7660,7660,7660,0
|
|
20240816,104000,34020570,7660,7660,7660,7660,0
|
|
20240816,103900,34020570,7660,7660,7660,7660,0
|
|
20240816,103800,34020570,7660,7660,7660,7660,0
|
|
20240816,103700,34020570,7660,7660,7660,7660,0
|
|
20240816,103600,34020570,7660,7660,7660,7660,6
|
|
20240816,103500,33974610,7660,7660,7660,7660,0
|
|
20240816,103400,33974610,7660,7660,7660,7660,0
|
|
20240816,103300,33974610,7660,7660,7660,7660,0
|
|
20240816,103200,33974610,7660,7660,7660,7660,0
|
|
20240816,103100,33974610,7660,7660,7660,7660,0
|
|
20240816,103000,33974610,7660,7660,7660,7660,0
|
|
20240816,102900,33974610,7660,7660,7660,7660,0
|
|
20240816,102800,33974610,7660,7660,7660,7660,0
|
|
20240816,102700,33974610,7660,7640,7660,7640,4
|
|
20240816,102600,33944030,7590,7590,7590,7590,0
|
|
20240816,102500,33944030,7590,7590,7590,7590,0
|
|
20240816,102400,33944030,7590,7590,7590,7590,0
|
|
20240816,102300,33944030,7590,7590,7590,7590,0
|
|
20240816,102200,33944030,7590,7630,7630,7590,15
|
|
20240816,102100,33830030,7630,7630,7630,7630,0
|
|
20240816,102000,33830030,7630,7630,7630,7630,18
|
|
20240816,101900,33692690,7630,7620,7630,7620,242
|
|
20240816,101800,31847630,7620,7620,7620,7620,0
|
|
20240816,101700,31847630,7620,7620,7620,7620,0
|
|
20240816,101600,31847630,7620,7620,7620,7620,0
|
|
20240816,101500,31847630,7620,7620,7620,7620,65
|
|
20240816,101400,31352330,7630,7630,7630,7630,0
|
|
20240816,101300,31352330,7630,7630,7630,7600,18
|
|
20240816,101200,31215470,7600,7600,7600,7600,2
|
|
20240816,101100,31200270,7650,7610,7650,7600,46
|
|
20240816,101000,30850490,7560,7580,7580,7560,600
|
|
20240816,100900,26311280,7560,7610,7610,7560,501
|
|
20240816,100800,22513280,7680,7680,7680,7680,0
|
|
20240816,100700,22513280,7680,7680,7680,7680,1
|
|
20240816,100600,22505600,7680,7680,7680,7680,0
|
|
20240816,100500,22505600,7680,7680,7680,7680,0
|
|
20240816,100400,22505600,7680,7680,7680,7680,0
|
|
20240816,100300,22505600,7680,7680,7680,7680,1
|
|
20240816,100200,22497920,7680,7680,7680,7680,0
|
|
20240816,100100,22497920,7680,7680,7680,7680,0
|
|
20240816,100000,22497920,7680,7680,7680,7680,0
|
|
20240816,095900,22497920,7680,7680,7680,7680,0
|
|
20240816,095800,22497920,7680,7670,7680,7670,20
|
|
20240816,095700,22344430,7670,7650,7680,7590,43
|
|
20240816,095600,22016170,7590,7590,7590,7590,50
|
|
20240816,095500,21636670,7590,7590,7590,7590,0
|
|
20240816,095400,21636670,7590,7590,7590,7590,0
|
|
20240816,095300,21636670,7590,7590,7590,7590,0
|
|
20240816,095200,21636670,7590,7640,7640,7590,150
|
|
20240816,095100,20495320,7640,7640,7640,7640,20
|
|
20240816,095000,20342520,7690,7690,7690,7690,0
|
|
20240816,094900,20342520,7690,7690,7690,7690,0
|
|
20240816,094800,20342520,7690,7690,7690,7690,0
|
|
20240816,094700,20342520,7690,7690,7690,7690,0
|
|
20240816,094600,20342520,7690,7690,7690,7690,1
|
|
20240816,094500,20334830,7640,7640,7640,7640,0
|
|
20240816,094400,20334830,7640,7640,7640,7640,0
|
|
20240816,094300,20334830,7640,7640,7640,7640,0
|
|
20240816,094200,20334830,7640,7640,7640,7640,37
|
|
20240816,094100,20052150,7640,7640,7640,7640,0
|
|
20240816,094000,20052150,7640,7670,7670,7640,16
|
|
20240816,093900,19929570,7700,7700,7700,7700,476
|
|
20240816,093800,16264370,7700,7700,7700,7700,0
|
|
20240816,093700,16264370,7700,7700,7700,7700,6
|
|
20240816,093600,16218170,7700,7700,7700,7700,62
|
|
20240816,093500,15740770,7700,7700,7700,7700,1
|
|
20240816,093400,15733070,7700,7700,7700,7700,42
|
|
20240816,093300,15409670,7660,7660,7660,7660,2
|
|
20240816,093200,15394350,7720,7720,7720,7720,50
|
|
20240816,093100,15008350,7720,7710,7720,7710,6
|
|
20240816,093000,14962080,7710,7710,7710,7710,0
|
|
20240816,092900,14962080,7710,7710,7710,7710,0
|
|
20240816,092800,14962080,7710,7710,7710,7710,20
|
|
20240816,092700,14807880,7710,7640,7710,7640,32
|
|
20240816,092600,14562700,7640,7640,7640,7640,100
|
|
20240816,092500,13798700,7630,7710,7710,7630,68
|
|
20240816,092400,13278520,7630,7680,7680,7630,50
|
|
20240816,092300,12896370,7670,7670,7670,7670,9
|
|
20240816,092200,12827340,7600,7640,7640,7600,300
|
|
20240816,092100,10546920,7720,7640,7730,7640,118
|
|
20240816,092000,9640140,7600,7610,7610,7600,338
|
|
20240816,091900,7070130,7610,7740,7740,7610,114
|
|
20240816,091800,6199880,7740,7630,7740,7630,61
|
|
20240816,091700,5733240,7620,7660,7660,7620,200
|
|
20240816,091600,4206640,7760,7760,7760,7760,0
|
|
20240816,091500,4206640,7760,7760,7760,7760,0
|
|
20240816,091400,4206640,7760,7760,7760,7760,0
|
|
20240816,091300,4206640,7760,7760,7760,7760,0
|
|
20240816,091200,4206640,7760,7760,7760,7760,0
|
|
20240816,091100,4206640,7760,7760,7760,7760,0
|
|
20240816,091000,4206640,7760,7760,7760,7760,20
|
|
20240816,090900,4051440,7760,7760,7760,7760,0
|
|
20240816,090800,4051440,7760,7760,7760,7760,3
|
|
20240816,090700,4028160,7760,7760,7760,7760,1
|
|
20240816,090600,4020400,7680,7680,7680,7680,0
|
|
20240816,090500,4020400,7680,7680,7680,7680,0
|
|
20240816,090400,4020400,7680,7680,7680,7680,0
|
|
20240816,090300,4020400,7680,7680,7680,7680,0
|
|
20240816,090200,4020400,7680,7610,7680,7610,263
|
|
20240816,090100,2009360,7640,7640,7680,7640,103
|
|
20240816,090000,1222400,7640,7640,7640,7640,160
|