682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201900,52485070,6650,6650,6650,6650,294
|
|
20240809,201800,52485070,6650,6650,6650,6650,0
|
|
20240809,201700,52485070,6650,6650,6650,6650,0
|
|
20240809,201600,52485070,6650,6650,6650,6650,0
|
|
20240809,201500,52485070,6650,6650,6650,6650,0
|
|
20240809,201400,52485070,6650,6650,6650,6650,0
|
|
20240809,201300,52485070,6650,6650,6650,6650,0
|
|
20240809,201200,52485070,6650,6650,6650,6650,0
|
|
20240809,201100,52485070,6650,6650,6650,6650,0
|
|
20240809,201000,52485070,6650,6650,6650,6650,0
|
|
20240809,200900,52485070,6650,6650,6650,6650,0
|
|
20240809,200800,52485070,6650,6650,6650,6650,0
|
|
20240809,200700,52485070,6650,6650,6650,6650,0
|
|
20240809,200600,52485070,6650,6650,6650,6650,0
|
|
20240809,200500,52485070,6650,6650,6650,6650,0
|
|
20240809,200400,52485070,6650,6650,6650,6650,0
|
|
20240809,200300,52485070,6650,6650,6650,6650,0
|
|
20240809,200200,52485070,6650,6650,6650,6650,0
|
|
20240809,200100,52485070,6650,6650,6650,6650,0
|
|
20240809,200000,52485070,6650,6650,6650,6650,0
|
|
20240809,195900,52485070,6650,6650,6650,6650,0
|
|
20240809,195800,52485070,6650,6650,6650,6650,0
|
|
20240809,195700,52485070,6650,6650,6650,6650,0
|
|
20240809,195600,52485070,6650,6650,6650,6650,0
|
|
20240809,195500,52485070,6650,6650,6650,6650,0
|
|
20240809,195400,52485070,6650,6650,6650,6650,0
|
|
20240809,195300,52485070,6650,6650,6650,6650,0
|
|
20240809,195200,52485070,6650,6650,6650,6650,0
|
|
20240809,195100,52485070,6650,6650,6650,6650,0
|
|
20240809,195000,52485070,6650,6650,6650,6650,0
|
|
20240809,194900,52485070,6650,6650,6650,6650,294
|
|
20240809,194800,52485070,6650,6650,6650,6650,0
|
|
20240809,194700,52485070,6650,6650,6650,6650,0
|
|
20240809,194600,52485070,6650,6650,6650,6650,0
|
|
20240809,194500,52485070,6650,6650,6650,6650,0
|
|
20240809,194400,52485070,6650,6650,6650,6650,0
|
|
20240809,194300,52485070,6650,6650,6650,6650,0
|
|
20240809,194200,52485070,6650,6650,6650,6650,0
|
|
20240809,194100,52485070,6650,6650,6650,6650,0
|
|
20240809,194000,52485070,6650,6650,6650,6650,0
|
|
20240809,193900,52485070,6650,6650,6650,6650,0
|
|
20240809,193800,52485070,6650,6650,6650,6650,0
|
|
20240809,193700,52485070,6650,6650,6650,6650,0
|
|
20240809,193600,52485070,6650,6650,6650,6650,0
|
|
20240809,193500,52485070,6650,6650,6650,6650,0
|
|
20240809,193400,52485070,6650,6650,6650,6650,0
|
|
20240809,193300,52485070,6650,6650,6650,6650,0
|
|
20240809,193200,52485070,6650,6650,6650,6650,0
|
|
20240809,193100,52485070,6650,6650,6650,6650,0
|
|
20240809,193000,52485070,6650,6650,6650,6650,0
|
|
20240809,192900,52485070,6650,6650,6650,6650,0
|
|
20240809,192800,52485070,6650,6650,6650,6650,0
|
|
20240809,192700,52485070,6650,6650,6650,6650,0
|
|
20240809,192600,52485070,6650,6650,6650,6650,0
|
|
20240809,192500,52485070,6650,6650,6650,6650,0
|
|
20240809,192400,52485070,6650,6650,6650,6650,0
|
|
20240809,192300,52485070,6650,6650,6650,6650,0
|
|
20240809,192200,52485070,6650,6650,6650,6650,0
|
|
20240809,192100,52485070,6650,6650,6650,6650,0
|
|
20240809,192000,52485070,6650,6650,6650,6650,0
|
|
20240809,191900,52485070,6650,6650,6650,6650,294
|
|
20240809,191800,52485070,6650,6650,6650,6650,0
|
|
20240809,191700,52485070,6650,6650,6650,6650,0
|
|
20240809,191600,52485070,6650,6650,6650,6650,0
|
|
20240809,191500,52485070,6650,6650,6650,6650,0
|
|
20240809,191400,52485070,6650,6650,6650,6650,0
|
|
20240809,191300,52485070,6650,6650,6650,6650,0
|
|
20240809,191200,52485070,6650,6650,6650,6650,0
|
|
20240809,191100,52485070,6650,6650,6650,6650,0
|
|
20240809,191000,52485070,6650,6650,6650,6650,0
|
|
20240809,190900,52485070,6650,6650,6650,6650,0
|
|
20240809,190800,52485070,6650,6650,6650,6650,0
|
|
20240809,190700,52485070,6650,6650,6650,6650,0
|
|
20240809,190600,52485070,6650,6650,6650,6650,0
|
|
20240809,190500,52485070,6650,6650,6650,6650,0
|
|
20240809,190400,52485070,6650,6650,6650,6650,0
|
|
20240809,190300,52485070,6650,6650,6650,6650,0
|
|
20240809,190200,52485070,6650,6650,6650,6650,0
|
|
20240809,190100,52485070,6650,6650,6650,6650,0
|
|
20240809,190000,52485070,6650,6650,6650,6650,0
|
|
20240809,185900,52485070,6650,6650,6650,6650,0
|
|
20240809,185800,52485070,6650,6650,6650,6650,0
|
|
20240809,185700,52485070,6650,6650,6650,6650,0
|
|
20240809,185600,52485070,6650,6650,6650,6650,0
|
|
20240809,185500,52485070,6650,6650,6650,6650,0
|
|
20240809,185400,52485070,6650,6650,6650,6650,0
|
|
20240809,185300,52485070,6650,6650,6650,6650,0
|
|
20240809,185200,52485070,6650,6650,6650,6650,0
|
|
20240809,185100,52485070,6650,6650,6650,6650,0
|
|
20240809,185000,52485070,6650,6650,6650,6650,0
|
|
20240809,184900,52485070,6650,6650,6650,6650,294
|
|
20240809,184800,52485070,6650,6650,6650,6650,0
|
|
20240809,184700,52485070,6650,6650,6650,6650,0
|
|
20240809,184600,52485070,6650,6650,6650,6650,0
|
|
20240809,184500,52485070,6650,6650,6650,6650,0
|
|
20240809,184400,52485070,6650,6650,6650,6650,0
|
|
20240809,184300,52485070,6650,6650,6650,6650,0
|
|
20240809,184200,52485070,6650,6650,6650,6650,0
|
|
20240809,184100,52485070,6650,6650,6650,6650,0
|
|
20240809,184000,52485070,6650,6650,6650,6650,0
|
|
20240809,183900,52485070,6650,6650,6650,6650,0
|
|
20240809,183800,52485070,6650,6650,6650,6650,0
|
|
20240809,183700,52485070,6650,6650,6650,6650,0
|
|
20240809,183600,52485070,6650,6650,6650,6650,0
|
|
20240809,183500,52485070,6650,6650,6650,6650,0
|
|
20240809,183400,52485070,6650,6650,6650,6650,0
|
|
20240809,183300,52485070,6650,6650,6650,6650,0
|
|
20240809,183200,52485070,6650,6650,6650,6650,0
|
|
20240809,183100,52485070,6650,6650,6650,6650,0
|
|
20240809,183000,52485070,6650,6650,6650,6650,0
|
|
20240809,182900,52485070,6650,6650,6650,6650,0
|
|
20240809,182800,52485070,6650,6650,6650,6650,0
|
|
20240809,182700,52485070,6650,6650,6650,6650,0
|
|
20240809,182600,52485070,6650,6650,6650,6650,0
|
|
20240809,182500,52485070,6650,6650,6650,6650,0
|
|
20240809,182400,52485070,6650,6650,6650,6650,0
|
|
20240809,182300,52485070,6650,6650,6650,6650,0
|
|
20240809,182200,52485070,6650,6650,6650,6650,0
|
|
20240809,182100,52485070,6650,6650,6650,6650,0
|
|
20240809,182000,52485070,6650,6650,6650,6650,0
|
|
20240809,181900,52485070,6650,6650,6650,6650,294
|
|
20240809,181800,52485070,6650,6650,6650,6650,0
|
|
20240809,181700,52485070,6650,6650,6650,6650,0
|
|
20240809,181600,52485070,6650,6650,6650,6650,0
|
|
20240809,181500,52485070,6650,6650,6650,6650,0
|
|
20240809,181400,52485070,6650,6650,6650,6650,0
|
|
20240809,181300,52485070,6650,6650,6650,6650,0
|
|
20240809,181200,52485070,6650,6650,6650,6650,0
|
|
20240809,181100,52485070,6650,6650,6650,6650,0
|
|
20240809,181000,52485070,6650,6650,6650,6650,0
|
|
20240809,180900,52485070,6650,6650,6650,6650,0
|
|
20240809,180800,52485070,6650,6650,6650,6650,0
|
|
20240809,180700,52485070,6650,6650,6650,6650,0
|
|
20240809,180600,52485070,6650,6650,6650,6650,0
|
|
20240809,180500,52485070,6650,6650,6650,6650,0
|
|
20240809,180400,52485070,6650,6650,6650,6650,0
|
|
20240809,180300,52485070,6650,6650,6650,6650,0
|
|
20240809,180200,52485070,6650,6650,6650,6650,0
|
|
20240809,180100,52485070,6650,6650,6650,6650,0
|
|
20240809,180000,52485070,6650,6650,6650,6650,0
|
|
20240809,175900,52485070,6650,6650,6650,6650,0
|
|
20240809,175800,52485070,6650,6650,6650,6650,0
|
|
20240809,175700,52485070,6650,6650,6650,6650,0
|
|
20240809,175600,52485070,6650,6650,6650,6650,0
|
|
20240809,175500,52485070,6650,6650,6650,6650,0
|
|
20240809,175400,52485070,6650,6650,6650,6650,0
|
|
20240809,175300,52485070,6650,6650,6650,6650,0
|
|
20240809,175200,52485070,6650,6650,6650,6650,0
|
|
20240809,175100,52485070,6650,6650,6650,6650,0
|
|
20240809,175000,52485070,6650,6650,6650,6650,0
|
|
20240809,174900,52485070,6650,6650,6650,6650,294
|
|
20240809,174800,52485070,6650,6650,6650,6650,0
|
|
20240809,174700,52485070,6650,6650,6650,6650,0
|
|
20240809,174600,52485070,6650,6650,6650,6650,0
|
|
20240809,174500,52485070,6650,6650,6650,6650,0
|
|
20240809,174400,52485070,6650,6650,6650,6650,0
|
|
20240809,174300,52485070,6650,6650,6650,6650,0
|
|
20240809,174200,52485070,6650,6650,6650,6650,0
|
|
20240809,174100,52485070,6650,6650,6650,6650,0
|
|
20240809,174000,52485070,6650,6650,6650,6650,0
|
|
20240809,173900,52485070,6650,6650,6650,6650,0
|
|
20240809,173800,52485070,6650,6650,6650,6650,0
|
|
20240809,173700,52485070,6650,6650,6650,6650,0
|
|
20240809,173600,52485070,6650,6650,6650,6650,0
|
|
20240809,173500,52485070,6650,6650,6650,6650,0
|
|
20240809,173400,52485070,6650,6650,6650,6650,0
|
|
20240809,173300,52485070,6650,6650,6650,6650,0
|
|
20240809,173200,52485070,6650,6650,6650,6650,0
|
|
20240809,173100,52485070,6650,6650,6650,6650,0
|
|
20240809,173000,52485070,6650,6650,6650,6650,0
|
|
20240809,172900,52485070,6650,6650,6650,6650,0
|
|
20240809,172800,52485070,6650,6650,6650,6650,0
|
|
20240809,172700,52485070,6650,6650,6650,6650,0
|
|
20240809,172600,52485070,6650,6650,6650,6650,0
|
|
20240809,172500,52485070,6650,6650,6650,6650,0
|
|
20240809,172400,52485070,6650,6650,6650,6650,0
|
|
20240809,172300,52485070,6650,6650,6650,6650,0
|
|
20240809,172200,52485070,6650,6650,6650,6650,0
|
|
20240809,172100,52485070,6650,6650,6650,6650,0
|
|
20240809,172000,52485070,6650,6650,6650,6650,0
|
|
20240809,171900,52485070,6650,6650,6650,6650,294
|
|
20240809,171800,52485070,6650,6650,6650,6650,0
|
|
20240809,171700,52485070,6650,6650,6650,6650,0
|
|
20240809,171600,52485070,6650,6650,6650,6650,0
|
|
20240809,171500,52485070,6650,6650,6650,6650,0
|
|
20240809,171400,52485070,6650,6650,6650,6650,0
|
|
20240809,171300,52485070,6650,6650,6650,6650,0
|
|
20240809,171200,52485070,6650,6650,6650,6650,0
|
|
20240809,171100,52485070,6650,6650,6650,6650,0
|
|
20240809,171000,52485070,6650,6650,6650,6650,0
|
|
20240809,170900,52485070,6650,6650,6650,6650,0
|
|
20240809,170800,52485070,6650,6650,6650,6650,0
|
|
20240809,170700,52485070,6650,6650,6650,6650,0
|
|
20240809,170600,52485070,6650,6650,6650,6650,0
|
|
20240809,170500,52485070,6650,6650,6650,6650,0
|
|
20240809,170400,52485070,6650,6650,6650,6650,0
|
|
20240809,170300,52485070,6650,6650,6650,6650,0
|
|
20240809,170200,52485070,6650,6650,6650,6650,0
|
|
20240809,170100,52485070,6650,6650,6650,6650,0
|
|
20240809,170000,52485070,6650,6650,6650,6650,0
|
|
20240809,165900,52485070,6650,6650,6650,6650,0
|
|
20240809,165800,52485070,6650,6650,6650,6650,0
|
|
20240809,165700,52485070,6650,6650,6650,6650,0
|
|
20240809,165600,52485070,6650,6650,6650,6650,0
|
|
20240809,165500,52485070,6650,6650,6650,6650,0
|
|
20240809,165400,52485070,6650,6650,6650,6650,0
|
|
20240809,165300,52485070,6650,6650,6650,6650,0
|
|
20240809,165200,52485070,6650,6650,6650,6650,0
|
|
20240809,165100,52485070,6650,6650,6650,6650,0
|
|
20240809,165000,52485070,6650,6650,6650,6650,0
|
|
20240809,164900,52485070,6650,6650,6650,6650,294
|
|
20240809,164800,52485070,6650,6650,6650,6650,0
|
|
20240809,164700,52485070,6650,6650,6650,6650,0
|
|
20240809,164600,52485070,6650,6650,6650,6650,0
|
|
20240809,164500,52485070,6650,6650,6650,6650,0
|
|
20240809,164400,52485070,6650,6650,6650,6650,0
|
|
20240809,164300,52485070,6650,6650,6650,6650,0
|
|
20240809,164200,52485070,6650,6650,6650,6650,0
|
|
20240809,164100,52485070,6650,6650,6650,6650,0
|
|
20240809,164000,52485070,6650,6650,6650,6650,0
|
|
20240809,163900,52485070,6650,6650,6650,6650,0
|
|
20240809,163800,52485070,6650,6650,6650,6650,0
|
|
20240809,163700,52485070,6650,6650,6650,6650,0
|
|
20240809,163600,52485070,6650,6650,6650,6650,0
|
|
20240809,163500,52485070,6650,6650,6650,6650,0
|
|
20240809,163400,52485070,6650,6650,6650,6650,0
|
|
20240809,163300,52485070,6650,6650,6650,6650,0
|
|
20240809,163200,52485070,6650,6650,6650,6650,0
|
|
20240809,163100,52485070,6650,6650,6650,6650,0
|
|
20240809,163000,52485070,6650,6650,6650,6650,0
|
|
20240809,162900,52485070,6650,6650,6650,6650,0
|
|
20240809,162800,52485070,6650,6650,6650,6650,0
|
|
20240809,162700,52485070,6650,6650,6650,6650,0
|
|
20240809,162600,52485070,6650,6650,6650,6650,0
|
|
20240809,162500,52485070,6650,6650,6650,6650,0
|
|
20240809,162400,52485070,6650,6650,6650,6650,0
|
|
20240809,162300,52485070,6650,6650,6650,6650,0
|
|
20240809,162200,52485070,6650,6650,6650,6650,0
|
|
20240809,162100,52485070,6650,6650,6650,6650,0
|
|
20240809,162000,52485070,6650,6650,6650,6650,0
|
|
20240809,161900,52485070,6650,6650,6650,6650,294
|
|
20240809,161800,52485070,6650,6650,6650,6650,0
|
|
20240809,161700,52485070,6650,6650,6650,6650,0
|
|
20240809,161600,52485070,6650,6650,6650,6650,0
|
|
20240809,161500,52485070,6650,6650,6650,6650,0
|
|
20240809,161400,52485070,6650,6650,6650,6650,0
|
|
20240809,161300,52485070,6650,6650,6650,6650,0
|
|
20240809,161200,52485070,6650,6650,6650,6650,0
|
|
20240809,161100,52485070,6650,6650,6650,6650,0
|
|
20240809,161000,52485070,6650,6650,6650,6650,0
|
|
20240809,160900,52485070,6650,6650,6650,6650,0
|
|
20240809,160800,52485070,6650,6650,6650,6650,0
|
|
20240809,160700,52485070,6650,6650,6650,6650,0
|
|
20240809,160600,52485070,6650,6650,6650,6650,0
|
|
20240809,160500,52485070,6650,6650,6650,6650,0
|
|
20240809,160400,52485070,6650,6650,6650,6650,0
|
|
20240809,160300,52485070,6650,6650,6650,6650,0
|
|
20240809,160200,52485070,6650,6650,6650,6650,0
|
|
20240809,160100,52485070,6650,6650,6650,6650,0
|
|
20240809,160000,52485070,6650,6650,6650,6650,0
|
|
20240809,155900,52485070,6650,6650,6650,6650,0
|
|
20240809,155800,52485070,6650,6650,6650,6650,0
|
|
20240809,155700,52485070,6650,6650,6650,6650,0
|
|
20240809,155600,52485070,6650,6650,6650,6650,0
|
|
20240809,155500,52485070,6650,6650,6650,6650,0
|
|
20240809,155400,52485070,6650,6650,6650,6650,0
|
|
20240809,155300,52485070,6650,6650,6650,6650,0
|
|
20240809,155200,52485070,6650,6650,6650,6650,0
|
|
20240809,155100,52485070,6650,6650,6650,6650,0
|
|
20240809,155000,52485070,6650,6650,6650,6650,0
|
|
20240809,154900,52485070,6650,6650,6650,6650,294
|
|
20240809,154800,52485070,6650,6650,6650,6650,0
|
|
20240809,154700,52485070,6650,6650,6650,6650,0
|
|
20240809,154600,52485070,6650,6650,6650,6650,0
|
|
20240809,154500,52485070,6650,6650,6650,6650,0
|
|
20240809,154400,52485070,6650,6650,6650,6650,0
|
|
20240809,154300,52485070,6650,6650,6650,6650,0
|
|
20240809,154200,52485070,6650,6650,6650,6650,0
|
|
20240809,154100,52485070,6650,6650,6650,6650,0
|
|
20240809,154000,52485070,6650,6650,6650,6650,0
|
|
20240809,153900,52485070,6650,6650,6650,6650,0
|
|
20240809,153800,52485070,6650,6650,6650,6650,0
|
|
20240809,153700,52485070,6650,6650,6650,6650,0
|
|
20240809,153600,52485070,6650,6650,6650,6650,0
|
|
20240809,153500,52485070,6650,6650,6650,6650,0
|
|
20240809,153400,52485070,6650,6650,6650,6650,0
|
|
20240809,153300,52485070,6650,6650,6650,6650,0
|
|
20240809,153200,52485070,6650,6650,6650,6650,0
|
|
20240809,153100,52485070,6650,6650,6650,6650,0
|
|
20240809,153000,52485070,6650,6650,6650,6650,294
|
|
20240809,152900,50529970,6640,6640,6640,6640,0
|
|
20240809,152800,50529970,6640,6640,6640,6640,0
|
|
20240809,152700,50529970,6640,6640,6640,6640,0
|
|
20240809,152600,50529970,6640,6640,6640,6640,0
|
|
20240809,152500,50529970,6640,6640,6640,6640,0
|
|
20240809,152400,50529970,6640,6640,6640,6640,0
|
|
20240809,152300,50529970,6640,6640,6640,6640,0
|
|
20240809,152200,50529970,6640,6640,6640,6640,0
|
|
20240809,152100,50529970,6640,6640,6640,6640,0
|
|
20240809,152000,50529970,6640,6640,6640,6640,0
|
|
20240809,151900,50529970,6640,6640,6640,6640,30
|
|
20240809,151800,50330770,6640,6640,6640,6640,19
|
|
20240809,151700,50204610,6620,6620,6620,6620,0
|
|
20240809,151600,50204610,6620,6620,6620,6620,0
|
|
20240809,151500,50204610,6620,6620,6620,6620,2
|
|
20240809,151400,50191370,6640,6640,6640,6640,0
|
|
20240809,151300,50191370,6640,6640,6640,6640,0
|
|
20240809,151200,50191370,6640,6640,6640,6640,0
|
|
20240809,151100,50191370,6640,6640,6640,6640,0
|
|
20240809,151000,50191370,6640,6640,6640,6640,0
|
|
20240809,150900,50191370,6640,6640,6640,6640,20
|
|
20240809,150800,50058570,6640,6630,6640,6630,106
|
|
20240809,150700,49355240,6620,6620,6620,6620,82
|
|
20240809,150600,48812400,6640,6640,6640,6640,0
|
|
20240809,150500,48812400,6640,6640,6640,6640,0
|
|
20240809,150400,48812400,6640,6640,6640,6640,0
|
|
20240809,150300,48812400,6640,6640,6640,6640,0
|
|
20240809,150200,48812400,6640,6640,6640,6640,0
|
|
20240809,150100,48812400,6640,6640,6640,6640,0
|
|
20240809,150000,48812400,6640,6640,6640,6640,7
|
|
20240809,145900,48765920,6620,6620,6620,6620,0
|
|
20240809,145800,48765920,6620,6620,6620,6620,0
|
|
20240809,145700,48765920,6620,6620,6620,6620,0
|
|
20240809,145600,48765920,6620,6620,6620,6620,0
|
|
20240809,145500,48765920,6620,6620,6620,6620,6
|
|
20240809,145400,48726200,6620,6620,6620,6620,0
|
|
20240809,145300,48726200,6620,6620,6620,6620,0
|
|
20240809,145200,48726200,6620,6620,6620,6620,0
|
|
20240809,145100,48726200,6620,6620,6620,6620,0
|
|
20240809,145000,48726200,6620,6620,6620,6620,0
|
|
20240809,144900,48726200,6620,6620,6620,6620,0
|
|
20240809,144800,48726200,6620,6620,6620,6620,0
|
|
20240809,144700,48726200,6620,6620,6620,6620,0
|
|
20240809,144600,48726200,6620,6630,6630,6620,80
|
|
20240809,144500,48196340,6630,6630,6630,6630,0
|
|
20240809,144400,48196340,6630,6630,6630,6630,0
|
|
20240809,144300,48196340,6630,6630,6630,6630,0
|
|
20240809,144200,48196340,6630,6630,6630,6630,0
|
|
20240809,144100,48196340,6630,6630,6630,6630,0
|
|
20240809,144000,48196340,6630,6630,6630,6630,0
|
|
20240809,143900,48196340,6630,6630,6630,6630,0
|
|
20240809,143800,48196340,6630,6630,6630,6630,24
|
|
20240809,143700,48037220,6640,6640,6640,6640,0
|
|
20240809,143600,48037220,6640,6640,6640,6640,0
|
|
20240809,143500,48037220,6640,6640,6640,6640,0
|
|
20240809,143400,48037220,6640,6640,6640,6640,1
|
|
20240809,143300,48030580,6630,6630,6630,6630,0
|
|
20240809,143200,48030580,6630,6630,6630,6630,0
|
|
20240809,143100,48030580,6630,6630,6630,6630,0
|
|
20240809,143000,48030580,6630,6630,6630,6630,0
|
|
20240809,142900,48030580,6630,6630,6630,6630,0
|
|
20240809,142800,48030580,6630,6630,6630,6630,0
|
|
20240809,142700,48030580,6630,6630,6630,6630,1
|
|
20240809,142600,48023950,6620,6620,6620,6620,0
|
|
20240809,142500,48023950,6620,6620,6620,6620,0
|
|
20240809,142400,48023950,6620,6620,6620,6620,0
|
|
20240809,142300,48023950,6620,6620,6620,6620,0
|
|
20240809,142200,48023950,6620,6620,6620,6620,0
|
|
20240809,142100,48023950,6620,6640,6640,6620,110
|
|
20240809,142000,47293750,6640,6640,6640,6640,0
|
|
20240809,141900,47293750,6640,6640,6640,6640,0
|
|
20240809,141800,47293750,6640,6640,6640,6640,1
|
|
20240809,141700,47287110,6640,6640,6640,6640,0
|
|
20240809,141600,47287110,6640,6640,6640,6640,1
|
|
20240809,141500,47280470,6600,6600,6600,6600,0
|
|
20240809,141400,47280470,6600,6600,6600,6600,0
|
|
20240809,141300,47280470,6600,6600,6600,6600,0
|
|
20240809,141200,47280470,6600,6600,6600,6600,0
|
|
20240809,141100,47280470,6600,6600,6600,6600,0
|
|
20240809,141000,47280470,6600,6600,6600,6600,0
|
|
20240809,140900,47280470,6600,6600,6600,6600,0
|
|
20240809,140800,47280470,6600,6600,6600,6600,0
|
|
20240809,140700,47280470,6600,6600,6600,6600,0
|
|
20240809,140600,47280470,6600,6600,6600,6600,0
|
|
20240809,140500,47280470,6600,6600,6600,6600,0
|
|
20240809,140400,47280470,6600,6600,6600,6600,0
|
|
20240809,140300,47280470,6600,6600,6600,6600,23
|
|
20240809,140200,47128670,6630,6630,6630,6630,0
|
|
20240809,140100,47128670,6630,6630,6630,6630,136
|
|
20240809,140000,46226990,6610,6610,6610,6610,6
|
|
20240809,135900,46187330,6600,6600,6600,6600,0
|
|
20240809,135800,46187330,6600,6600,6600,6600,0
|
|
20240809,135700,46187330,6600,6600,6600,6600,0
|
|
20240809,135600,46187330,6600,6600,6600,6600,0
|
|
20240809,135500,46187330,6600,6600,6600,6600,0
|
|
20240809,135400,46187330,6600,6600,6600,6600,0
|
|
20240809,135300,46187330,6600,6600,6600,6600,0
|
|
20240809,135200,46187330,6600,6600,6600,6600,0
|
|
20240809,135100,46187330,6600,6600,6600,6600,0
|
|
20240809,135000,46187330,6600,6600,6600,6600,100
|
|
20240809,134900,45527330,6600,6600,6600,6600,0
|
|
20240809,134800,45527330,6600,6600,6600,6600,0
|
|
20240809,134700,45527330,6600,6600,6600,6600,0
|
|
20240809,134600,45527330,6600,6600,6600,6600,0
|
|
20240809,134500,45527330,6600,6600,6600,6600,0
|
|
20240809,134400,45527330,6600,6600,6600,6600,6
|
|
20240809,134300,45487730,6600,6600,6600,6600,0
|
|
20240809,134200,45487730,6600,6600,6600,6600,0
|
|
20240809,134100,45487730,6600,6600,6600,6600,0
|
|
20240809,134000,45487730,6600,6600,6600,6600,0
|
|
20240809,133900,45487730,6600,6600,6600,6600,21
|
|
20240809,133800,45349130,6610,6610,6610,6610,0
|
|
20240809,133700,45349130,6610,6610,6610,6610,0
|
|
20240809,133600,45349130,6610,6610,6610,6610,0
|
|
20240809,133500,45349130,6610,6610,6610,6610,0
|
|
20240809,133400,45349130,6610,6610,6610,6610,0
|
|
20240809,133300,45349130,6610,6610,6610,6610,2743
|
|
20240809,133200,27217900,6610,6610,6610,6610,0
|
|
20240809,133100,27217900,6610,6610,6610,6610,0
|
|
20240809,133000,27217900,6610,6610,6610,6610,0
|
|
20240809,132900,27217900,6610,6610,6610,6610,0
|
|
20240809,132800,27217900,6610,6610,6610,6610,0
|
|
20240809,132700,27217900,6610,6610,6610,6610,40
|
|
20240809,132600,26953500,6610,6610,6610,6610,0
|
|
20240809,132500,26953500,6610,6610,6610,6610,0
|
|
20240809,132400,26953500,6610,6610,6610,6610,0
|
|
20240809,132300,26953500,6610,6610,6610,6610,0
|
|
20240809,132200,26953500,6610,6610,6610,6610,0
|
|
20240809,132100,26953500,6610,6610,6610,6610,0
|
|
20240809,132000,26953500,6610,6610,6610,6610,0
|
|
20240809,131900,26953500,6610,6610,6610,6610,19
|
|
20240809,131800,26827910,6620,6620,6620,6620,0
|
|
20240809,131700,26827910,6620,6620,6620,6620,299
|
|
20240809,131600,24848530,6630,6630,6630,6630,0
|
|
20240809,131500,24848530,6630,6630,6630,6630,0
|
|
20240809,131400,24848530,6630,6630,6630,6630,0
|
|
20240809,131300,24848530,6630,6630,6630,6630,0
|
|
20240809,131200,24848530,6630,6630,6630,6630,0
|
|
20240809,131100,24848530,6630,6630,6630,6630,0
|
|
20240809,131000,24848530,6630,6630,6630,6630,0
|
|
20240809,130900,24848530,6630,6630,6630,6630,0
|
|
20240809,130800,24848530,6630,6630,6630,6630,0
|
|
20240809,130700,24848530,6630,6630,6630,6630,0
|
|
20240809,130600,24848530,6630,6630,6630,6630,0
|
|
20240809,130500,24848530,6630,6630,6630,6630,0
|
|
20240809,130400,24848530,6630,6630,6630,6630,0
|
|
20240809,130300,24848530,6630,6630,6630,6630,1
|
|
20240809,130200,24841900,6620,6620,6620,6620,0
|
|
20240809,130100,24841900,6620,6620,6620,6620,0
|
|
20240809,130000,24841900,6620,6620,6620,6620,2
|
|
20240809,125900,24828660,6620,6620,6620,6620,0
|
|
20240809,125800,24828660,6620,6620,6620,6620,0
|
|
20240809,125700,24828660,6620,6620,6620,6620,0
|
|
20240809,125600,24828660,6620,6620,6620,6620,1
|
|
20240809,125500,24822040,6620,6620,6620,6620,0
|
|
20240809,125400,24822040,6620,6620,6620,6620,4
|
|
20240809,125300,24795560,6620,6620,6620,6620,0
|
|
20240809,125200,24795560,6620,6620,6620,6620,0
|
|
20240809,125100,24795560,6620,6620,6620,6620,0
|
|
20240809,125000,24795560,6620,6620,6620,6620,0
|
|
20240809,124900,24795560,6620,6620,6620,6620,0
|
|
20240809,124800,24795560,6620,6620,6620,6620,0
|
|
20240809,124700,24795560,6620,6620,6620,6620,0
|
|
20240809,124600,24795560,6620,6620,6620,6620,0
|
|
20240809,124500,24795560,6620,6620,6620,6620,0
|
|
20240809,124400,24795560,6620,6620,6620,6620,0
|
|
20240809,124300,24795560,6620,6620,6620,6620,0
|
|
20240809,124200,24795560,6620,6620,6620,6620,0
|
|
20240809,124100,24795560,6620,6620,6620,6620,0
|
|
20240809,124000,24795560,6620,6620,6620,6620,0
|
|
20240809,123900,24795560,6620,6620,6620,6620,0
|
|
20240809,123800,24795560,6620,6620,6620,6620,252
|
|
20240809,123700,23127320,6630,6630,6630,6630,0
|
|
20240809,123600,23127320,6630,6630,6630,6630,0
|
|
20240809,123500,23127320,6630,6630,6630,6630,0
|
|
20240809,123400,23127320,6630,6630,6630,6630,0
|
|
20240809,123300,23127320,6630,6630,6630,6630,0
|
|
20240809,123200,23127320,6630,6630,6630,6630,0
|
|
20240809,123100,23127320,6630,6630,6630,6630,4
|
|
20240809,123000,23100800,6650,6650,6650,6650,0
|
|
20240809,122900,23100800,6650,6650,6650,6650,1
|
|
20240809,122800,23094150,6650,6650,6650,6650,0
|
|
20240809,122700,23094150,6650,6650,6650,6650,0
|
|
20240809,122600,23094150,6650,6650,6650,6650,0
|
|
20240809,122500,23094150,6650,6650,6650,6650,0
|
|
20240809,122400,23094150,6650,6650,6650,6650,0
|
|
20240809,122300,23094150,6650,6650,6650,6650,0
|
|
20240809,122200,23094150,6650,6650,6650,6650,0
|
|
20240809,122100,23094150,6650,6650,6650,6650,0
|
|
20240809,122000,23094150,6650,6650,6650,6650,0
|
|
20240809,121900,23094150,6650,6650,6650,6650,0
|
|
20240809,121800,23094150,6650,6650,6650,6650,0
|
|
20240809,121700,23094150,6650,6650,6650,6650,0
|
|
20240809,121600,23094150,6650,6650,6650,6650,0
|
|
20240809,121500,23094150,6650,6650,6650,6650,0
|
|
20240809,121400,23094150,6650,6650,6650,6650,0
|
|
20240809,121300,23094150,6650,6650,6650,6650,0
|
|
20240809,121200,23094150,6650,6650,6650,6650,0
|
|
20240809,121100,23094150,6650,6650,6650,6650,0
|
|
20240809,121000,23094150,6650,6650,6650,6650,0
|
|
20240809,120900,23094150,6650,6650,6650,6650,0
|
|
20240809,120800,23094150,6650,6650,6650,6650,0
|
|
20240809,120700,23094150,6650,6650,6650,6650,0
|
|
20240809,120600,23094150,6650,6650,6650,6650,0
|
|
20240809,120500,23094150,6650,6650,6650,6650,0
|
|
20240809,120400,23094150,6650,6650,6650,6650,0
|
|
20240809,120300,23094150,6650,6650,6650,6650,0
|
|
20240809,120200,23094150,6650,6650,6650,6650,0
|
|
20240809,120100,23094150,6650,6650,6650,6650,0
|
|
20240809,120000,23094150,6650,6650,6650,6650,0
|
|
20240809,115900,23094150,6650,6650,6650,6650,1
|
|
20240809,115800,23087500,6630,6630,6630,6630,0
|
|
20240809,115700,23087500,6630,6630,6630,6630,0
|
|
20240809,115600,23087500,6630,6630,6630,6630,6
|
|
20240809,115500,23047720,6650,6630,6650,6630,2
|
|
20240809,115400,23034440,6650,6650,6650,6650,0
|
|
20240809,115300,23034440,6650,6650,6650,6650,0
|
|
20240809,115200,23034440,6650,6650,6650,6650,0
|
|
20240809,115100,23034440,6650,6640,6650,6640,2
|
|
20240809,115000,23021150,6650,6650,6650,6650,0
|
|
20240809,114900,23021150,6650,6650,6650,6650,0
|
|
20240809,114800,23021150,6650,6650,6650,6650,0
|
|
20240809,114700,23021150,6650,6650,6650,6650,1
|
|
20240809,114600,23014500,6650,6650,6650,6650,6
|
|
20240809,114500,22974600,6650,6650,6650,6650,0
|
|
20240809,114400,22974600,6650,6650,6650,6650,0
|
|
20240809,114300,22974600,6650,6650,6650,6650,1
|
|
20240809,114200,22967950,6640,6640,6640,6640,0
|
|
20240809,114100,22967950,6640,6640,6640,6640,0
|
|
20240809,114000,22967950,6640,6640,6640,6640,0
|
|
20240809,113900,22967950,6640,6640,6640,6640,1
|
|
20240809,113800,22961310,6650,6650,6650,6650,0
|
|
20240809,113700,22961310,6650,6650,6650,6650,0
|
|
20240809,113600,22961310,6650,6650,6650,6650,0
|
|
20240809,113500,22961310,6650,6650,6650,6650,1
|
|
20240809,113400,22954660,6650,6650,6650,6650,0
|
|
20240809,113300,22954660,6650,6650,6650,6650,0
|
|
20240809,113200,22954660,6650,6650,6650,6650,0
|
|
20240809,113100,22954660,6650,6650,6650,6650,1
|
|
20240809,113000,22948010,6650,6650,6650,6650,0
|
|
20240809,112900,22948010,6650,6650,6650,6650,0
|
|
20240809,112800,22948010,6650,6650,6650,6650,0
|
|
20240809,112700,22948010,6650,6650,6650,6650,1
|
|
20240809,112600,22941360,6650,6650,6650,6650,0
|
|
20240809,112500,22941360,6650,6650,6650,6650,0
|
|
20240809,112400,22941360,6650,6650,6650,6650,0
|
|
20240809,112300,22941360,6650,6650,6650,6650,1
|
|
20240809,112200,22934710,6630,6630,6630,6630,20
|
|
20240809,112100,22802110,6640,6640,6640,6640,0
|
|
20240809,112000,22802110,6640,6640,6640,6640,200
|
|
20240809,111900,21474110,6650,6650,6650,6650,1
|
|
20240809,111800,21467460,6650,6650,6650,6650,0
|
|
20240809,111700,21467460,6650,6650,6650,6650,0
|
|
20240809,111600,21467460,6650,6650,6650,6650,0
|
|
20240809,111500,21467460,6650,6650,6650,6650,16
|
|
20240809,111400,21361060,6650,6650,6650,6650,0
|
|
20240809,111300,21361060,6650,6650,6650,6650,0
|
|
20240809,111200,21361060,6650,6650,6650,6650,0
|
|
20240809,111100,21361060,6650,6640,6650,6640,4
|
|
20240809,111000,21334490,6650,6650,6650,6650,0
|
|
20240809,110900,21334490,6650,6650,6650,6650,0
|
|
20240809,110800,21334490,6650,6650,6650,6650,93
|
|
20240809,110700,20716040,6670,6670,6670,6670,1
|
|
20240809,110600,20709370,6660,6660,6660,6660,3
|
|
20240809,110500,20689390,6670,6670,6670,6670,0
|
|
20240809,110400,20689390,6670,6670,6670,6670,0
|
|
20240809,110300,20689390,6670,6670,6670,6670,1
|
|
20240809,110200,20682720,6670,6670,6670,6670,0
|
|
20240809,110100,20682720,6670,6670,6670,6670,0
|
|
20240809,110000,20682720,6670,6670,6670,6670,0
|
|
20240809,105900,20682720,6670,6670,6670,6670,1
|
|
20240809,105800,20676050,6650,6650,6650,6650,0
|
|
20240809,105700,20676050,6650,6650,6650,6650,6
|
|
20240809,105600,20636150,6670,6670,6670,6670,0
|
|
20240809,105500,20636150,6670,6650,6670,6650,2
|
|
20240809,105400,20622830,6650,6650,6650,6650,0
|
|
20240809,105300,20622830,6650,6670,6670,6650,20
|
|
20240809,105200,20489630,6660,6660,6660,6660,3
|
|
20240809,105100,20469650,6670,6670,6670,6670,1
|
|
20240809,105000,20462980,6670,6670,6670,6670,0
|
|
20240809,104900,20462980,6670,6670,6670,6670,0
|
|
20240809,104800,20462980,6670,6670,6670,6670,0
|
|
20240809,104700,20462980,6670,6670,6670,6670,1
|
|
20240809,104600,20456310,6670,6670,6670,6670,0
|
|
20240809,104500,20456310,6670,6670,6670,6670,90
|
|
20240809,104400,19856010,6670,6670,6670,6670,0
|
|
20240809,104300,19856010,6670,6670,6670,6670,1
|
|
20240809,104200,19849340,6670,6670,6670,6670,0
|
|
20240809,104100,19849340,6670,6670,6670,6670,0
|
|
20240809,104000,19849340,6670,6670,6670,6670,0
|
|
20240809,103900,19849340,6670,6670,6670,6670,1
|
|
20240809,103800,19842670,6670,6670,6670,6670,0
|
|
20240809,103700,19842670,6670,6670,6670,6670,0
|
|
20240809,103600,19842670,6670,6670,6670,6670,0
|
|
20240809,103500,19842670,6670,6670,6670,6670,1
|
|
20240809,103400,19836000,6640,6640,6640,6640,0
|
|
20240809,103300,19836000,6640,6640,6640,6640,6
|
|
20240809,103200,19796160,6670,6670,6670,6670,0
|
|
20240809,103100,19796160,6670,6670,6670,6670,1
|
|
20240809,103000,19789490,6670,6670,6670,6670,0
|
|
20240809,102900,19789490,6670,6670,6670,6670,0
|
|
20240809,102800,19789490,6670,6670,6670,6670,0
|
|
20240809,102700,19789490,6670,6670,6670,6670,1
|
|
20240809,102600,19782820,6670,6670,6670,6670,0
|
|
20240809,102500,19782820,6670,6670,6670,6670,0
|
|
20240809,102400,19782820,6670,6670,6670,6670,0
|
|
20240809,102300,19782820,6670,6670,6670,6670,1
|
|
20240809,102200,19776150,6670,6670,6670,6670,0
|
|
20240809,102100,19776150,6670,6670,6670,6670,0
|
|
20240809,102000,19776150,6670,6670,6670,6670,0
|
|
20240809,101900,19776150,6670,6670,6670,6670,1
|
|
20240809,101800,19769480,6670,6670,6670,6670,0
|
|
20240809,101700,19769480,6670,6670,6670,6670,0
|
|
20240809,101600,19769480,6670,6670,6670,6670,0
|
|
20240809,101500,19769480,6670,6670,6670,6670,1
|
|
20240809,101400,19762810,6650,6650,6650,6650,0
|
|
20240809,101300,19762810,6650,6650,6650,6650,486
|
|
20240809,101200,16530910,6670,6670,6670,6670,0
|
|
20240809,101100,16530910,6670,6680,6680,6660,613
|
|
20240809,101000,12444490,6680,6680,6680,6680,6
|
|
20240809,100900,12404410,6700,6700,6700,6700,0
|
|
20240809,100800,12404410,6700,6700,6700,6700,0
|
|
20240809,100700,12404410,6700,6700,6700,6700,1
|
|
20240809,100600,12397710,6700,6700,6700,6700,0
|
|
20240809,100500,12397710,6700,6700,6700,6700,0
|
|
20240809,100400,12397710,6700,6700,6700,6700,1
|
|
20240809,100300,12391010,6700,6680,6700,6680,22
|
|
20240809,100200,12244030,6700,6700,6700,6700,0
|
|
20240809,100100,12244030,6700,6700,6700,6700,0
|
|
20240809,100000,12244030,6700,6700,6700,6700,1
|
|
20240809,095900,12237330,6670,6690,6690,6670,204
|
|
20240809,095800,10875490,6690,6690,6690,6690,0
|
|
20240809,095700,10875490,6690,6690,6690,6690,150
|
|
20240809,095600,9871990,6690,6690,6690,6690,0
|
|
20240809,095500,9871990,6690,6690,6690,6690,0
|
|
20240809,095400,9871990,6690,6690,6690,6690,0
|
|
20240809,095300,9871990,6690,6690,6690,6690,0
|
|
20240809,095200,9871990,6690,6690,6690,6690,0
|
|
20240809,095100,9871990,6690,6690,6690,6690,0
|
|
20240809,095000,9871990,6690,6690,6690,6690,0
|
|
20240809,094900,9871990,6690,6690,6690,6690,0
|
|
20240809,094800,9871990,6690,6690,6690,6690,99
|
|
20240809,094700,9209680,6700,6700,6700,6700,0
|
|
20240809,094600,9209680,6700,6700,6700,6700,0
|
|
20240809,094500,9209680,6700,6700,6700,6700,0
|
|
20240809,094400,9209680,6700,6700,6700,6700,0
|
|
20240809,094300,9209680,6700,6700,6700,6700,0
|
|
20240809,094200,9209680,6700,6700,6700,6700,2
|
|
20240809,094100,9196280,6700,6700,6700,6700,0
|
|
20240809,094000,9196280,6700,6700,6700,6700,1
|
|
20240809,093900,9189580,6700,6700,6700,6700,0
|
|
20240809,093800,9189580,6700,6700,6700,6700,0
|
|
20240809,093700,9189580,6700,6700,6700,6700,0
|
|
20240809,093600,9189580,6700,6700,6700,6700,0
|
|
20240809,093500,9189580,6700,6700,6700,6700,0
|
|
20240809,093400,9189580,6700,6700,6700,6700,0
|
|
20240809,093300,9189580,6700,6700,6700,6700,0
|
|
20240809,093200,9189580,6700,6700,6700,6700,0
|
|
20240809,093100,9189580,6700,6700,6700,6700,0
|
|
20240809,093000,9189580,6700,6700,6700,6700,11
|
|
20240809,092900,9115880,6700,6700,6700,6700,0
|
|
20240809,092800,9115880,6700,6700,6700,6700,0
|
|
20240809,092700,9115880,6700,6700,6700,6700,0
|
|
20240809,092600,9115880,6700,6700,6700,6700,0
|
|
20240809,092500,9115880,6700,6700,6700,6700,0
|
|
20240809,092400,9115880,6700,6700,6700,6700,27
|
|
20240809,092300,8934980,6710,6720,6720,6710,10
|
|
20240809,092200,8867820,6720,6720,6720,6720,1
|
|
20240809,092100,8861100,6700,6700,6700,6700,0
|
|
20240809,092000,8861100,6700,6700,6700,6700,0
|
|
20240809,091900,8861100,6700,6700,6700,6700,0
|
|
20240809,091800,8861100,6700,6700,6700,6700,0
|
|
20240809,091700,8861100,6700,6700,6700,6700,0
|
|
20240809,091600,8861100,6700,6700,6700,6700,6
|
|
20240809,091500,8820900,6660,6660,6660,6660,0
|
|
20240809,091400,8820900,6660,6660,6660,6660,0
|
|
20240809,091300,8820900,6660,6660,6660,6660,0
|
|
20240809,091200,8820900,6660,6660,6660,6660,0
|
|
20240809,091100,8820900,6660,6700,6700,6660,25
|
|
20240809,091000,8654000,6700,6700,6700,6700,40
|
|
20240809,090900,8386000,6680,6680,6680,6680,80
|
|
20240809,090800,7851600,6660,6650,6660,6650,520
|
|
20240809,090700,4388600,6650,6650,6650,6650,0
|
|
20240809,090600,4388600,6650,6650,6650,6650,0
|
|
20240809,090500,4388600,6650,6650,6650,6650,10
|
|
20240809,090400,4322100,6670,6670,6670,6670,0
|
|
20240809,090300,4322100,6670,6610,6670,6600,12
|
|
20240809,090200,4242490,6600,6600,6600,6600,0
|
|
20240809,090100,4242490,6600,6620,6620,6600,621
|
|
20240809,090000,133890,6590,6700,6700,6590,20
|