633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193000,51059570,8620,8620,8620,8620,13
|
|
20240808,192900,51059570,8620,8620,8620,8620,0
|
|
20240808,192800,51059570,8620,8620,8620,8620,0
|
|
20240808,192700,51059570,8620,8620,8620,8620,0
|
|
20240808,192600,51059570,8620,8620,8620,8620,0
|
|
20240808,192500,51059570,8620,8620,8620,8620,0
|
|
20240808,192400,51059570,8620,8620,8620,8620,0
|
|
20240808,192300,51059570,8620,8620,8620,8620,0
|
|
20240808,192200,51059570,8620,8620,8620,8620,0
|
|
20240808,192100,51059570,8620,8620,8620,8620,0
|
|
20240808,192000,51059570,8620,8620,8620,8620,0
|
|
20240808,191900,51059570,8620,8620,8620,8620,0
|
|
20240808,191800,51059570,8620,8620,8620,8620,0
|
|
20240808,191700,51059570,8620,8620,8620,8620,0
|
|
20240808,191600,51059570,8620,8620,8620,8620,0
|
|
20240808,191500,51059570,8620,8620,8620,8620,0
|
|
20240808,191400,51059570,8620,8620,8620,8620,0
|
|
20240808,191300,51059570,8620,8620,8620,8620,0
|
|
20240808,191200,51059570,8620,8620,8620,8620,0
|
|
20240808,191100,51059570,8620,8620,8620,8620,0
|
|
20240808,191000,51059570,8620,8620,8620,8620,0
|
|
20240808,190900,51059570,8620,8620,8620,8620,0
|
|
20240808,190800,51059570,8620,8620,8620,8620,0
|
|
20240808,190700,51059570,8620,8620,8620,8620,0
|
|
20240808,190600,51059570,8620,8620,8620,8620,0
|
|
20240808,190500,51059570,8620,8620,8620,8620,0
|
|
20240808,190400,51059570,8620,8620,8620,8620,0
|
|
20240808,190300,51059570,8620,8620,8620,8620,0
|
|
20240808,190200,51059570,8620,8620,8620,8620,0
|
|
20240808,190100,51059570,8620,8620,8620,8620,0
|
|
20240808,190000,51059570,8620,8620,8620,8620,13
|
|
20240808,185900,51059570,8620,8620,8620,8620,0
|
|
20240808,185800,51059570,8620,8620,8620,8620,0
|
|
20240808,185700,51059570,8620,8620,8620,8620,0
|
|
20240808,185600,51059570,8620,8620,8620,8620,0
|
|
20240808,185500,51059570,8620,8620,8620,8620,0
|
|
20240808,185400,51059570,8620,8620,8620,8620,0
|
|
20240808,185300,51059570,8620,8620,8620,8620,0
|
|
20240808,185200,51059570,8620,8620,8620,8620,0
|
|
20240808,185100,51059570,8620,8620,8620,8620,0
|
|
20240808,185000,51059570,8620,8620,8620,8620,0
|
|
20240808,184900,51059570,8620,8620,8620,8620,0
|
|
20240808,184800,51059570,8620,8620,8620,8620,0
|
|
20240808,184700,51059570,8620,8620,8620,8620,0
|
|
20240808,184600,51059570,8620,8620,8620,8620,0
|
|
20240808,184500,51059570,8620,8620,8620,8620,0
|
|
20240808,184400,51059570,8620,8620,8620,8620,0
|
|
20240808,184300,51059570,8620,8620,8620,8620,0
|
|
20240808,184200,51059570,8620,8620,8620,8620,0
|
|
20240808,184100,51059570,8620,8620,8620,8620,0
|
|
20240808,184000,51059570,8620,8620,8620,8620,0
|
|
20240808,183900,51059570,8620,8620,8620,8620,0
|
|
20240808,183800,51059570,8620,8620,8620,8620,0
|
|
20240808,183700,51059570,8620,8620,8620,8620,0
|
|
20240808,183600,51059570,8620,8620,8620,8620,0
|
|
20240808,183500,51059570,8620,8620,8620,8620,0
|
|
20240808,183400,51059570,8620,8620,8620,8620,0
|
|
20240808,183300,51059570,8620,8620,8620,8620,0
|
|
20240808,183200,51059570,8620,8620,8620,8620,0
|
|
20240808,183100,51059570,8620,8620,8620,8620,0
|
|
20240808,183000,51059570,8620,8620,8620,8620,13
|
|
20240808,182900,51059570,8620,8620,8620,8620,0
|
|
20240808,182800,51059570,8620,8620,8620,8620,0
|
|
20240808,182700,51059570,8620,8620,8620,8620,0
|
|
20240808,182600,51059570,8620,8620,8620,8620,0
|
|
20240808,182500,51059570,8620,8620,8620,8620,0
|
|
20240808,182400,51059570,8620,8620,8620,8620,0
|
|
20240808,182300,51059570,8620,8620,8620,8620,0
|
|
20240808,182200,51059570,8620,8620,8620,8620,0
|
|
20240808,182100,51059570,8620,8620,8620,8620,0
|
|
20240808,182000,51059570,8620,8620,8620,8620,0
|
|
20240808,181900,51059570,8620,8620,8620,8620,0
|
|
20240808,181800,51059570,8620,8620,8620,8620,0
|
|
20240808,181700,51059570,8620,8620,8620,8620,0
|
|
20240808,181600,51059570,8620,8620,8620,8620,0
|
|
20240808,181500,51059570,8620,8620,8620,8620,0
|
|
20240808,181400,51059570,8620,8620,8620,8620,0
|
|
20240808,181300,51059570,8620,8620,8620,8620,0
|
|
20240808,181200,51059570,8620,8620,8620,8620,0
|
|
20240808,181100,51059570,8620,8620,8620,8620,0
|
|
20240808,181000,51059570,8620,8620,8620,8620,0
|
|
20240808,180900,51059570,8620,8620,8620,8620,0
|
|
20240808,180800,51059570,8620,8620,8620,8620,0
|
|
20240808,180700,51059570,8620,8620,8620,8620,0
|
|
20240808,180600,51059570,8620,8620,8620,8620,0
|
|
20240808,180500,51059570,8620,8620,8620,8620,0
|
|
20240808,180400,51059570,8620,8620,8620,8620,0
|
|
20240808,180300,51059570,8620,8620,8620,8620,0
|
|
20240808,180200,51059570,8620,8620,8620,8620,0
|
|
20240808,180100,51059570,8620,8620,8620,8620,0
|
|
20240808,180000,51059570,8620,8620,8620,8620,13
|
|
20240808,175900,51059570,8620,8620,8620,8620,0
|
|
20240808,175800,51059570,8620,8620,8620,8620,0
|
|
20240808,175700,51059570,8620,8620,8620,8620,0
|
|
20240808,175600,51059570,8620,8620,8620,8620,0
|
|
20240808,175500,51059570,8620,8620,8620,8620,0
|
|
20240808,175400,51059570,8620,8620,8620,8620,0
|
|
20240808,175300,51059570,8620,8620,8620,8620,0
|
|
20240808,175200,51059570,8620,8620,8620,8620,0
|
|
20240808,175100,51059570,8620,8620,8620,8620,0
|
|
20240808,175000,51059570,8620,8620,8620,8620,0
|
|
20240808,174900,51059570,8620,8620,8620,8620,0
|
|
20240808,174800,51059570,8620,8620,8620,8620,0
|
|
20240808,174700,51059570,8620,8620,8620,8620,0
|
|
20240808,174600,51059570,8620,8620,8620,8620,0
|
|
20240808,174500,51059570,8620,8620,8620,8620,0
|
|
20240808,174400,51059570,8620,8620,8620,8620,0
|
|
20240808,174300,51059570,8620,8620,8620,8620,0
|
|
20240808,174200,51059570,8620,8620,8620,8620,0
|
|
20240808,174100,51059570,8620,8620,8620,8620,0
|
|
20240808,174000,51059570,8620,8620,8620,8620,0
|
|
20240808,173900,51059570,8620,8620,8620,8620,0
|
|
20240808,173800,51059570,8620,8620,8620,8620,0
|
|
20240808,173700,51059570,8620,8620,8620,8620,0
|
|
20240808,173600,51059570,8620,8620,8620,8620,0
|
|
20240808,173500,51059570,8620,8620,8620,8620,0
|
|
20240808,173400,51059570,8620,8620,8620,8620,0
|
|
20240808,173300,51059570,8620,8620,8620,8620,0
|
|
20240808,173200,51059570,8620,8620,8620,8620,0
|
|
20240808,173100,51059570,8620,8620,8620,8620,0
|
|
20240808,173000,51059570,8620,8620,8620,8620,13
|
|
20240808,172900,51059570,8620,8620,8620,8620,0
|
|
20240808,172800,51059570,8620,8620,8620,8620,0
|
|
20240808,172700,51059570,8620,8620,8620,8620,0
|
|
20240808,172600,51059570,8620,8620,8620,8620,0
|
|
20240808,172500,51059570,8620,8620,8620,8620,0
|
|
20240808,172400,51059570,8620,8620,8620,8620,0
|
|
20240808,172300,51059570,8620,8620,8620,8620,0
|
|
20240808,172200,51059570,8620,8620,8620,8620,0
|
|
20240808,172100,51059570,8620,8620,8620,8620,0
|
|
20240808,172000,51059570,8620,8620,8620,8620,0
|
|
20240808,171900,51059570,8620,8620,8620,8620,0
|
|
20240808,171800,51059570,8620,8620,8620,8620,0
|
|
20240808,171700,51059570,8620,8620,8620,8620,0
|
|
20240808,171600,51059570,8620,8620,8620,8620,0
|
|
20240808,171500,51059570,8620,8620,8620,8620,0
|
|
20240808,171400,51059570,8620,8620,8620,8620,0
|
|
20240808,171300,51059570,8620,8620,8620,8620,0
|
|
20240808,171200,51059570,8620,8620,8620,8620,0
|
|
20240808,171100,51059570,8620,8620,8620,8620,0
|
|
20240808,171000,51059570,8620,8620,8620,8620,0
|
|
20240808,170900,51059570,8620,8620,8620,8620,0
|
|
20240808,170800,51059570,8620,8620,8620,8620,0
|
|
20240808,170700,51059570,8620,8620,8620,8620,0
|
|
20240808,170600,51059570,8620,8620,8620,8620,0
|
|
20240808,170500,51059570,8620,8620,8620,8620,0
|
|
20240808,170400,51059570,8620,8620,8620,8620,0
|
|
20240808,170300,51059570,8620,8620,8620,8620,0
|
|
20240808,170200,51059570,8620,8620,8620,8620,0
|
|
20240808,170100,51059570,8620,8620,8620,8620,0
|
|
20240808,170000,51059570,8620,8620,8620,8620,13
|
|
20240808,165900,51059570,8620,8620,8620,8620,0
|
|
20240808,165800,51059570,8620,8620,8620,8620,0
|
|
20240808,165700,51059570,8620,8620,8620,8620,0
|
|
20240808,165600,51059570,8620,8620,8620,8620,0
|
|
20240808,165500,51059570,8620,8620,8620,8620,0
|
|
20240808,165400,51059570,8620,8620,8620,8620,0
|
|
20240808,165300,51059570,8620,8620,8620,8620,0
|
|
20240808,165200,51059570,8620,8620,8620,8620,0
|
|
20240808,165100,51059570,8620,8620,8620,8620,0
|
|
20240808,165000,51059570,8620,8620,8620,8620,0
|
|
20240808,164900,51059570,8620,8620,8620,8620,0
|
|
20240808,164800,51059570,8620,8620,8620,8620,0
|
|
20240808,164700,51059570,8620,8620,8620,8620,0
|
|
20240808,164600,51059570,8620,8620,8620,8620,0
|
|
20240808,164500,51059570,8620,8620,8620,8620,0
|
|
20240808,164400,51059570,8620,8620,8620,8620,0
|
|
20240808,164300,51059570,8620,8620,8620,8620,0
|
|
20240808,164200,51059570,8620,8620,8620,8620,0
|
|
20240808,164100,51059570,8620,8620,8620,8620,0
|
|
20240808,164000,51059570,8620,8620,8620,8620,0
|
|
20240808,163900,51059570,8620,8620,8620,8620,0
|
|
20240808,163800,51059570,8620,8620,8620,8620,0
|
|
20240808,163700,51059570,8620,8620,8620,8620,0
|
|
20240808,163600,51059570,8620,8620,8620,8620,0
|
|
20240808,163500,51059570,8620,8620,8620,8620,0
|
|
20240808,163400,51059570,8620,8620,8620,8620,0
|
|
20240808,163300,51059570,8620,8620,8620,8620,0
|
|
20240808,163200,51059570,8620,8620,8620,8620,0
|
|
20240808,163100,51059570,8620,8620,8620,8620,0
|
|
20240808,163000,51059570,8620,8620,8620,8620,13
|
|
20240808,162900,51059570,8620,8620,8620,8620,0
|
|
20240808,162800,51059570,8620,8620,8620,8620,0
|
|
20240808,162700,51059570,8620,8620,8620,8620,0
|
|
20240808,162600,51059570,8620,8620,8620,8620,0
|
|
20240808,162500,51059570,8620,8620,8620,8620,0
|
|
20240808,162400,51059570,8620,8620,8620,8620,0
|
|
20240808,162300,51059570,8620,8620,8620,8620,0
|
|
20240808,162200,51059570,8620,8620,8620,8620,0
|
|
20240808,162100,51059570,8620,8620,8620,8620,0
|
|
20240808,162000,51059570,8620,8620,8620,8620,0
|
|
20240808,161900,51059570,8620,8620,8620,8620,0
|
|
20240808,161800,51059570,8620,8620,8620,8620,0
|
|
20240808,161700,51059570,8620,8620,8620,8620,0
|
|
20240808,161600,51059570,8620,8620,8620,8620,0
|
|
20240808,161500,51059570,8620,8620,8620,8620,0
|
|
20240808,161400,51059570,8620,8620,8620,8620,0
|
|
20240808,161300,51059570,8620,8620,8620,8620,0
|
|
20240808,161200,51059570,8620,8620,8620,8620,0
|
|
20240808,161100,51059570,8620,8620,8620,8620,0
|
|
20240808,161000,51059570,8620,8620,8620,8620,0
|
|
20240808,160900,51059570,8620,8620,8620,8620,0
|
|
20240808,160800,51059570,8620,8620,8620,8620,0
|
|
20240808,160700,51059570,8620,8620,8620,8620,0
|
|
20240808,160600,51059570,8620,8620,8620,8620,0
|
|
20240808,160500,51059570,8620,8620,8620,8620,0
|
|
20240808,160400,51059570,8620,8620,8620,8620,0
|
|
20240808,160300,51059570,8620,8620,8620,8620,0
|
|
20240808,160200,51059570,8620,8620,8620,8620,0
|
|
20240808,160100,51059570,8620,8620,8620,8620,0
|
|
20240808,160000,51059570,8620,8620,8620,8620,13
|
|
20240808,155900,51059570,8620,8620,8620,8620,0
|
|
20240808,155800,51059570,8620,8620,8620,8620,0
|
|
20240808,155700,51059570,8620,8620,8620,8620,0
|
|
20240808,155600,51059570,8620,8620,8620,8620,0
|
|
20240808,155500,51059570,8620,8620,8620,8620,0
|
|
20240808,155400,51059570,8620,8620,8620,8620,0
|
|
20240808,155300,51059570,8620,8620,8620,8620,0
|
|
20240808,155200,51059570,8620,8620,8620,8620,0
|
|
20240808,155100,51059570,8620,8620,8620,8620,0
|
|
20240808,155000,51059570,8620,8620,8620,8620,0
|
|
20240808,154900,51059570,8620,8620,8620,8620,0
|
|
20240808,154800,51059570,8620,8620,8620,8620,0
|
|
20240808,154700,51059570,8620,8620,8620,8620,0
|
|
20240808,154600,51059570,8620,8620,8620,8620,0
|
|
20240808,154500,51059570,8620,8620,8620,8620,0
|
|
20240808,154400,51059570,8620,8620,8620,8620,0
|
|
20240808,154300,51059570,8620,8620,8620,8620,0
|
|
20240808,154200,51059570,8620,8620,8620,8620,0
|
|
20240808,154100,51059570,8620,8620,8620,8620,0
|
|
20240808,154000,51059570,8620,8620,8620,8620,0
|
|
20240808,153900,51059570,8620,8620,8620,8620,0
|
|
20240808,153800,51059570,8620,8620,8620,8620,0
|
|
20240808,153700,51059570,8620,8620,8620,8620,0
|
|
20240808,153600,51059570,8620,8620,8620,8620,0
|
|
20240808,153500,51059570,8620,8620,8620,8620,0
|
|
20240808,153400,51059570,8620,8620,8620,8620,0
|
|
20240808,153300,51059570,8620,8620,8620,8620,0
|
|
20240808,153200,51059570,8620,8620,8620,8620,0
|
|
20240808,153100,51059570,8620,8620,8620,8620,0
|
|
20240808,153000,51059570,8620,8620,8620,8620,26
|
|
20240808,152900,50947510,8620,8620,8620,8620,0
|
|
20240808,152800,50947510,8620,8620,8620,8620,0
|
|
20240808,152700,50947510,8620,8620,8620,8620,0
|
|
20240808,152600,50947510,8620,8620,8620,8620,0
|
|
20240808,152500,50947510,8620,8620,8620,8620,0
|
|
20240808,152400,50947510,8620,8620,8620,8620,0
|
|
20240808,152300,50947510,8620,8620,8620,8620,0
|
|
20240808,152200,50947510,8620,8620,8620,8620,0
|
|
20240808,152100,50947510,8620,8620,8620,8620,0
|
|
20240808,152000,50947510,8620,8620,8620,8620,0
|
|
20240808,151900,50947510,8620,8620,8620,8620,2
|
|
20240808,151800,50930270,8560,8600,8620,8560,52
|
|
20240808,151700,50482950,8600,8600,8600,8600,0
|
|
20240808,151600,50482950,8600,8600,8600,8600,0
|
|
20240808,151500,50482950,8600,8600,8600,8600,200
|
|
20240808,151400,48762950,8600,8600,8600,8600,2
|
|
20240808,151300,48745750,8600,8600,8600,8600,1
|
|
20240808,151200,48737150,8600,8600,8600,8600,0
|
|
20240808,151100,48737150,8600,8600,8600,8600,0
|
|
20240808,151000,48737150,8600,8600,8600,8600,0
|
|
20240808,150900,48737150,8600,8600,8600,8600,0
|
|
20240808,150800,48737150,8600,8600,8600,8600,0
|
|
20240808,150700,48737150,8600,8600,8600,8600,0
|
|
20240808,150600,48737150,8600,8600,8600,8600,0
|
|
20240808,150500,48737150,8600,8600,8600,8600,100
|
|
20240808,150400,47877150,8580,8580,8580,8580,0
|
|
20240808,150300,47877150,8580,8580,8580,8580,0
|
|
20240808,150200,47877150,8580,8580,8580,8580,0
|
|
20240808,150100,47877150,8580,8580,8580,8580,200
|
|
20240808,150000,46161150,8580,8580,8580,8580,0
|
|
20240808,145900,46161150,8580,8580,8580,8580,0
|
|
20240808,145800,46161150,8580,8580,8580,8580,0
|
|
20240808,145700,46161150,8580,8580,8580,8580,0
|
|
20240808,145600,46161150,8580,8580,8580,8580,0
|
|
20240808,145500,46161150,8580,8580,8580,8580,0
|
|
20240808,145400,46161150,8580,8580,8580,8580,0
|
|
20240808,145300,46161150,8580,8580,8580,8580,0
|
|
20240808,145200,46161150,8580,8580,8580,8580,0
|
|
20240808,145100,46161150,8580,8580,8580,8580,0
|
|
20240808,145000,46161150,8580,8580,8580,8580,0
|
|
20240808,144900,46161150,8580,8580,8580,8580,0
|
|
20240808,144800,46161150,8580,8580,8580,8580,0
|
|
20240808,144700,46161150,8580,8580,8580,8580,0
|
|
20240808,144600,46161150,8580,8580,8580,8580,20
|
|
20240808,144500,45989550,8580,8580,8580,8580,33
|
|
20240808,144400,45706410,8540,8540,8540,8540,0
|
|
20240808,144300,45706410,8540,8540,8540,8540,0
|
|
20240808,144200,45706410,8540,8540,8540,8540,147
|
|
20240808,144100,44451030,8580,8580,8580,8580,0
|
|
20240808,144000,44451030,8580,8580,8580,8580,0
|
|
20240808,143900,44451030,8580,8580,8580,8580,11
|
|
20240808,143800,44356650,8560,8560,8560,8560,0
|
|
20240808,143700,44356650,8560,8560,8560,8560,0
|
|
20240808,143600,44356650,8560,8560,8560,8560,0
|
|
20240808,143500,44356650,8560,8560,8560,8560,0
|
|
20240808,143400,44356650,8560,8560,8560,8560,0
|
|
20240808,143300,44356650,8560,8560,8560,8560,0
|
|
20240808,143200,44356650,8560,8560,8560,8560,0
|
|
20240808,143100,44356650,8560,8560,8560,8560,0
|
|
20240808,143000,44356650,8560,8560,8560,8560,0
|
|
20240808,142900,44356650,8560,8560,8560,8560,0
|
|
20240808,142800,44356650,8560,8560,8560,8560,1
|
|
20240808,142700,44348090,8560,8560,8560,8560,0
|
|
20240808,142600,44348090,8560,8560,8560,8560,0
|
|
20240808,142500,44348090,8560,8560,8560,8560,0
|
|
20240808,142400,44348090,8560,8560,8560,8560,0
|
|
20240808,142300,44348090,8560,8560,8560,8560,0
|
|
20240808,142200,44348090,8560,8560,8560,8560,0
|
|
20240808,142100,44348090,8560,8560,8560,8560,0
|
|
20240808,142000,44348090,8560,8560,8560,8560,0
|
|
20240808,141900,44348090,8560,8560,8560,8560,0
|
|
20240808,141800,44348090,8560,8560,8560,8560,0
|
|
20240808,141700,44348090,8560,8560,8560,8560,0
|
|
20240808,141600,44348090,8560,8560,8560,8560,0
|
|
20240808,141500,44348090,8560,8560,8560,8560,0
|
|
20240808,141400,44348090,8560,8560,8560,8560,0
|
|
20240808,141300,44348090,8560,8560,8560,8560,0
|
|
20240808,141200,44348090,8560,8560,8560,8560,0
|
|
20240808,141100,44348090,8560,8560,8560,8560,0
|
|
20240808,141000,44348090,8560,8560,8560,8560,0
|
|
20240808,140900,44348090,8560,8560,8560,8560,0
|
|
20240808,140800,44348090,8560,8560,8560,8560,0
|
|
20240808,140700,44348090,8560,8560,8560,8560,0
|
|
20240808,140600,44348090,8560,8560,8560,8560,0
|
|
20240808,140500,44348090,8560,8560,8560,8560,0
|
|
20240808,140400,44348090,8560,8560,8560,8560,0
|
|
20240808,140300,44348090,8560,8560,8560,8560,0
|
|
20240808,140200,44348090,8560,8560,8560,8560,0
|
|
20240808,140100,44348090,8560,8560,8560,8560,0
|
|
20240808,140000,44348090,8560,8560,8560,8560,0
|
|
20240808,135900,44348090,8560,8560,8560,8560,0
|
|
20240808,135800,44348090,8560,8560,8560,8560,0
|
|
20240808,135700,44348090,8560,8570,8570,8560,5
|
|
20240808,135600,44305270,8580,8580,8580,8580,0
|
|
20240808,135500,44305270,8580,8580,8580,8580,0
|
|
20240808,135400,44305270,8580,8580,8580,8580,0
|
|
20240808,135300,44305270,8580,8580,8580,8580,0
|
|
20240808,135200,44305270,8580,8580,8580,8580,0
|
|
20240808,135100,44305270,8580,8580,8580,8580,2
|
|
20240808,135000,44288110,8590,8590,8590,8590,0
|
|
20240808,134900,44288110,8590,8590,8590,8590,0
|
|
20240808,134800,44288110,8590,8590,8590,8590,6
|
|
20240808,134700,44236570,8580,8580,8580,8580,0
|
|
20240808,134600,44236570,8580,8580,8580,8580,0
|
|
20240808,134500,44236570,8580,8580,8580,8580,0
|
|
20240808,134400,44236570,8580,8580,8580,8580,0
|
|
20240808,134300,44236570,8580,8580,8580,8580,0
|
|
20240808,134200,44236570,8580,8580,8580,8580,6
|
|
20240808,134100,44185090,8590,8590,8590,8590,0
|
|
20240808,134000,44185090,8590,8590,8590,8590,0
|
|
20240808,133900,44185090,8590,8590,8590,8590,0
|
|
20240808,133800,44185090,8590,8590,8590,8590,0
|
|
20240808,133700,44185090,8590,8590,8590,8590,0
|
|
20240808,133600,44185090,8590,8590,8590,8590,0
|
|
20240808,133500,44185090,8590,8590,8590,8590,0
|
|
20240808,133400,44185090,8590,8590,8590,8590,0
|
|
20240808,133300,44185090,8590,8590,8590,8590,0
|
|
20240808,133200,44185090,8590,8590,8590,8590,0
|
|
20240808,133100,44185090,8590,8590,8590,8590,0
|
|
20240808,133000,44185090,8590,8590,8590,8590,0
|
|
20240808,132900,44185090,8590,8590,8590,8590,0
|
|
20240808,132800,44185090,8590,8590,8590,8590,0
|
|
20240808,132700,44185090,8590,8590,8590,8590,0
|
|
20240808,132600,44185090,8590,8590,8590,8590,5
|
|
20240808,132500,44142140,8600,8600,8600,8600,0
|
|
20240808,132400,44142140,8600,8600,8600,8600,0
|
|
20240808,132300,44142140,8600,8600,8600,8600,0
|
|
20240808,132200,44142140,8600,8600,8600,8600,0
|
|
20240808,132100,44142140,8600,8600,8600,8600,39
|
|
20240808,132000,43806740,8600,8600,8600,8600,216
|
|
20240808,131900,41949140,8670,8670,8670,8670,0
|
|
20240808,131800,41949140,8670,8660,8670,8660,10
|
|
20240808,131700,41862510,8610,8610,8610,8610,0
|
|
20240808,131600,41862510,8610,8610,8610,8610,0
|
|
20240808,131500,41862510,8610,8610,8610,8600,45
|
|
20240808,131400,41475110,8680,8680,8680,8680,0
|
|
20240808,131300,41475110,8680,8680,8680,8680,0
|
|
20240808,131200,41475110,8680,8680,8680,8680,0
|
|
20240808,131100,41475110,8680,8680,8680,8680,0
|
|
20240808,131000,41475110,8680,8680,8680,8680,0
|
|
20240808,130900,41475110,8680,8680,8680,8680,0
|
|
20240808,130800,41475110,8680,8680,8680,8680,0
|
|
20240808,130700,41475110,8680,8680,8680,8680,0
|
|
20240808,130600,41475110,8680,8680,8680,8680,0
|
|
20240808,130500,41475110,8680,8680,8680,8680,0
|
|
20240808,130400,41475110,8680,8680,8680,8680,0
|
|
20240808,130300,41475110,8680,8670,8680,8670,16
|
|
20240808,130200,41336250,8680,8680,8680,8680,0
|
|
20240808,130100,41336250,8680,8680,8680,8680,0
|
|
20240808,130000,41336250,8680,8680,8680,8680,0
|
|
20240808,125900,41336250,8680,8680,8680,8680,0
|
|
20240808,125800,41336250,8680,8680,8680,8680,0
|
|
20240808,125700,41336250,8680,8680,8680,8680,0
|
|
20240808,125600,41336250,8680,8680,8680,8680,0
|
|
20240808,125500,41336250,8680,8680,8680,8680,0
|
|
20240808,125400,41336250,8680,8680,8680,8680,0
|
|
20240808,125300,41336250,8680,8670,8680,8670,163
|
|
20240808,125200,39922020,8670,8670,8670,8670,0
|
|
20240808,125100,39922020,8670,8670,8670,8670,0
|
|
20240808,125000,39922020,8670,8670,8670,8670,1
|
|
20240808,124900,39913350,8580,8580,8580,8580,0
|
|
20240808,124800,39913350,8580,8580,8580,8580,0
|
|
20240808,124700,39913350,8580,8580,8580,8580,0
|
|
20240808,124600,39913350,8580,8580,8580,8580,0
|
|
20240808,124500,39913350,8580,8580,8580,8580,0
|
|
20240808,124400,39913350,8580,8580,8580,8580,0
|
|
20240808,124300,39913350,8580,8580,8580,8580,0
|
|
20240808,124200,39913350,8580,8580,8580,8580,0
|
|
20240808,124100,39913350,8580,8580,8580,8580,0
|
|
20240808,124000,39913350,8580,8580,8580,8580,0
|
|
20240808,123900,39913350,8580,8580,8580,8580,1
|
|
20240808,123800,39904770,8680,8680,8680,8680,0
|
|
20240808,123700,39904770,8680,8680,8680,8680,0
|
|
20240808,123600,39904770,8680,8680,8680,8680,0
|
|
20240808,123500,39904770,8680,8680,8680,8680,0
|
|
20240808,123400,39904770,8680,8680,8680,8680,0
|
|
20240808,123300,39904770,8680,8680,8680,8680,0
|
|
20240808,123200,39904770,8680,8680,8680,8680,1
|
|
20240808,123100,39896090,8690,8690,8690,8690,0
|
|
20240808,123000,39896090,8690,8690,8690,8690,0
|
|
20240808,122900,39896090,8690,8690,8690,8690,0
|
|
20240808,122800,39896090,8690,8690,8690,8690,300
|
|
20240808,122700,37289090,8690,8690,8690,8690,1
|
|
20240808,122600,37280400,8700,8580,8700,8580,1153
|
|
20240808,122500,27300160,8530,8530,8530,8530,0
|
|
20240808,122400,27300160,8530,8530,8530,8530,0
|
|
20240808,122300,27300160,8530,8530,8530,8530,0
|
|
20240808,122200,27300160,8530,8530,8530,8530,0
|
|
20240808,122100,27300160,8530,8530,8530,8530,0
|
|
20240808,122000,27300160,8530,8530,8530,8530,0
|
|
20240808,121900,27300160,8530,8530,8530,8530,0
|
|
20240808,121800,27300160,8530,8530,8530,8530,0
|
|
20240808,121700,27300160,8530,8530,8530,8530,0
|
|
20240808,121600,27300160,8530,8530,8530,8530,0
|
|
20240808,121500,27300160,8530,8530,8530,8530,0
|
|
20240808,121400,27300160,8530,8530,8530,8530,0
|
|
20240808,121300,27300160,8530,8530,8530,8530,0
|
|
20240808,121200,27300160,8530,8530,8530,8530,0
|
|
20240808,121100,27300160,8530,8530,8530,8530,0
|
|
20240808,121000,27300160,8530,8530,8530,8530,0
|
|
20240808,120900,27300160,8530,8530,8530,8530,0
|
|
20240808,120800,27300160,8530,8530,8530,8530,0
|
|
20240808,120700,27300160,8530,8530,8530,8530,22
|
|
20240808,120600,27112500,8580,8580,8580,8580,0
|
|
20240808,120500,27112500,8580,8580,8580,8580,0
|
|
20240808,120400,27112500,8580,8580,8580,8580,0
|
|
20240808,120300,27112500,8580,8580,8580,8580,0
|
|
20240808,120200,27112500,8580,8580,8580,8580,0
|
|
20240808,120100,27112500,8580,8580,8580,8580,1
|
|
20240808,120000,27103920,8580,8580,8580,8580,0
|
|
20240808,115900,27103920,8580,8580,8580,8580,0
|
|
20240808,115800,27103920,8580,8580,8580,8580,0
|
|
20240808,115700,27103920,8580,8580,8580,8580,0
|
|
20240808,115600,27103920,8580,8580,8580,8580,0
|
|
20240808,115500,27103920,8580,8580,8580,8580,0
|
|
20240808,115400,27103920,8580,8560,8580,8560,620
|
|
20240808,115300,21785190,8540,8540,8540,8540,0
|
|
20240808,115200,21785190,8540,8540,8540,8540,5
|
|
20240808,115100,21742490,8530,8530,8530,8530,9
|
|
20240808,115000,21665720,8490,8490,8490,8490,0
|
|
20240808,114900,21665720,8490,8490,8490,8490,0
|
|
20240808,114800,21665720,8490,8490,8490,8490,0
|
|
20240808,114700,21665720,8490,8490,8490,8490,0
|
|
20240808,114600,21665720,8490,8490,8490,8490,0
|
|
20240808,114500,21665720,8490,8490,8490,8490,0
|
|
20240808,114400,21665720,8490,8490,8490,8490,0
|
|
20240808,114300,21665720,8490,8490,8490,8490,0
|
|
20240808,114200,21665720,8490,8490,8490,8490,0
|
|
20240808,114100,21665720,8490,8500,8500,8490,28
|
|
20240808,114000,21427910,8530,8530,8530,8530,0
|
|
20240808,113900,21427910,8530,8530,8530,8530,0
|
|
20240808,113800,21427910,8530,8530,8530,8530,0
|
|
20240808,113700,21427910,8530,8530,8530,8530,0
|
|
20240808,113600,21427910,8530,8530,8530,8530,0
|
|
20240808,113500,21427910,8530,8530,8530,8530,30
|
|
20240808,113400,21172010,8500,8500,8500,8500,2
|
|
20240808,113300,21155010,8560,8560,8560,8560,0
|
|
20240808,113200,21155010,8560,8560,8560,8560,0
|
|
20240808,113100,21155010,8560,8560,8560,8560,0
|
|
20240808,113000,21155010,8560,8560,8560,8560,0
|
|
20240808,112900,21155010,8560,8560,8560,8560,1
|
|
20240808,112800,21146450,8490,8490,8490,8490,0
|
|
20240808,112700,21146450,8490,8490,8490,8490,0
|
|
20240808,112600,21146450,8490,8490,8490,8490,0
|
|
20240808,112500,21146450,8490,8490,8490,8490,0
|
|
20240808,112400,21146450,8490,8490,8490,8490,0
|
|
20240808,112300,21146450,8490,8490,8490,8490,0
|
|
20240808,112200,21146450,8490,8490,8490,8490,0
|
|
20240808,112100,21146450,8490,8490,8490,8490,0
|
|
20240808,112000,21146450,8490,8490,8490,8490,0
|
|
20240808,111900,21146450,8490,8490,8490,8490,0
|
|
20240808,111800,21146450,8490,8490,8490,8490,0
|
|
20240808,111700,21146450,8490,8490,8490,8490,0
|
|
20240808,111600,21146450,8490,8490,8490,8490,0
|
|
20240808,111500,21146450,8490,8490,8490,8490,0
|
|
20240808,111400,21146450,8490,8490,8490,8490,10
|
|
20240808,111300,21061550,8490,8490,8490,8490,0
|
|
20240808,111200,21061550,8490,8490,8490,8490,33
|
|
20240808,111100,20781380,8500,8500,8500,8500,35
|
|
20240808,111000,20483880,8490,8490,8490,8490,0
|
|
20240808,110900,20483880,8490,8490,8490,8490,0
|
|
20240808,110800,20483880,8490,8500,8500,8490,55
|
|
20240808,110700,20016920,8520,8520,8520,8520,10
|
|
20240808,110600,19931720,8510,8510,8510,8510,1
|
|
20240808,110500,19923210,8520,8520,8520,8520,1
|
|
20240808,110400,19914690,8570,8530,8570,8530,502
|
|
20240808,110300,15612630,8540,8540,8540,8540,0
|
|
20240808,110200,15612630,8540,8540,8540,8540,4
|
|
20240808,110100,15578470,8550,8550,8550,8550,0
|
|
20240808,110000,15578470,8550,8550,8550,8550,1
|
|
20240808,105900,15569920,8550,8560,8560,8550,14
|
|
20240808,105800,15450160,8500,8510,8510,8490,289
|
|
20240808,105700,12993490,8580,8580,8580,8580,0
|
|
20240808,105600,12993490,8580,8580,8580,8580,0
|
|
20240808,105500,12993490,8580,8580,8580,8580,0
|
|
20240808,105400,12993490,8580,8580,8580,8580,1
|
|
20240808,105300,12984910,8580,8580,8580,8580,0
|
|
20240808,105200,12984910,8580,8580,8580,8580,1
|
|
20240808,105100,12976330,8580,8580,8580,8580,0
|
|
20240808,105000,12976330,8580,8580,8580,8580,0
|
|
20240808,104900,12976330,8580,8580,8580,8580,0
|
|
20240808,104800,12976330,8580,8580,8580,8580,0
|
|
20240808,104700,12976330,8580,8580,8580,8580,0
|
|
20240808,104600,12976330,8580,8580,8580,8580,0
|
|
20240808,104500,12976330,8580,8580,8580,8580,0
|
|
20240808,104400,12976330,8580,8580,8580,8580,1
|
|
20240808,104300,12967750,8590,8590,8590,8590,0
|
|
20240808,104200,12967750,8590,8590,8590,8590,0
|
|
20240808,104100,12967750,8590,8560,8590,8560,26
|
|
20240808,104000,12745040,8560,8560,8560,8560,0
|
|
20240808,103900,12745040,8560,8550,8560,8550,190
|
|
20240808,103800,11119540,8550,8550,8550,8550,0
|
|
20240808,103700,11119540,8550,8550,8550,8550,0
|
|
20240808,103600,11119540,8550,8550,8550,8550,2
|
|
20240808,103500,11102440,8550,8540,8550,8540,10
|
|
20240808,103400,11016960,8480,8480,8480,8480,0
|
|
20240808,103300,11016960,8480,8480,8480,8480,0
|
|
20240808,103200,11016960,8480,8480,8480,8480,0
|
|
20240808,103100,11016960,8480,8480,8480,8480,0
|
|
20240808,103000,11016960,8480,8480,8480,8480,0
|
|
20240808,102900,11016960,8480,8480,8480,8480,0
|
|
20240808,102800,11016960,8480,8480,8480,8480,0
|
|
20240808,102700,11016960,8480,8480,8480,8480,0
|
|
20240808,102600,11016960,8480,8480,8480,8480,0
|
|
20240808,102500,11016960,8480,8480,8480,8480,0
|
|
20240808,102400,11016960,8480,8480,8480,8480,0
|
|
20240808,102300,11016960,8480,8480,8480,8480,0
|
|
20240808,102200,11016960,8480,8480,8480,8480,0
|
|
20240808,102100,11016960,8480,8480,8480,8480,0
|
|
20240808,102000,11016960,8480,8480,8480,8480,0
|
|
20240808,101900,11016960,8480,8480,8480,8480,0
|
|
20240808,101800,11016960,8480,8480,8480,8480,0
|
|
20240808,101700,11016960,8480,8480,8480,8480,0
|
|
20240808,101600,11016960,8480,8480,8480,8480,96
|
|
20240808,101500,10202880,8470,8470,8470,8470,0
|
|
20240808,101400,10202880,8470,8470,8470,8470,0
|
|
20240808,101300,10202880,8470,8470,8470,8470,25
|
|
20240808,101200,9991130,8460,8460,8460,8460,0
|
|
20240808,101100,9991130,8460,8460,8460,8460,0
|
|
20240808,101000,9991130,8460,8460,8460,8460,0
|
|
20240808,100900,9991130,8460,8460,8460,8460,2
|
|
20240808,100800,9974210,8460,8460,8460,8460,10
|
|
20240808,100700,9889610,8460,8460,8460,8460,15
|
|
20240808,100600,9762710,8460,8460,8460,8460,11
|
|
20240808,100500,9669650,8460,8460,8460,8460,3
|
|
20240808,100400,9644270,8460,8460,8460,8460,0
|
|
20240808,100300,9644270,8460,8460,8460,8460,0
|
|
20240808,100200,9644270,8460,8460,8460,8460,26
|
|
20240808,100100,9424310,8460,8460,8460,8460,0
|
|
20240808,100000,9424310,8460,8480,8480,8460,3
|
|
20240808,095900,9398910,8460,8460,8460,8460,0
|
|
20240808,095800,9398910,8460,8460,8460,8460,0
|
|
20240808,095700,9398910,8460,8460,8460,8460,0
|
|
20240808,095600,9398910,8460,8460,8460,8460,0
|
|
20240808,095500,9398910,8460,8460,8460,8460,0
|
|
20240808,095400,9398910,8460,8460,8460,8460,0
|
|
20240808,095300,9398910,8460,8460,8460,8460,0
|
|
20240808,095200,9398910,8460,8460,8460,8460,0
|
|
20240808,095100,9398910,8460,8460,8460,8460,0
|
|
20240808,095000,9398910,8460,8460,8460,8460,0
|
|
20240808,094900,9398910,8460,8460,8460,8460,0
|
|
20240808,094800,9398910,8460,8460,8460,8460,0
|
|
20240808,094700,9398910,8460,8460,8460,8460,0
|
|
20240808,094600,9398910,8460,8460,8460,8460,36
|
|
20240808,094500,9094350,8550,8550,8550,8550,0
|
|
20240808,094400,9094350,8550,8550,8550,8550,0
|
|
20240808,094300,9094350,8550,8550,8550,8550,0
|
|
20240808,094200,9094350,8550,8550,8550,8550,0
|
|
20240808,094100,9094350,8550,8550,8550,8550,0
|
|
20240808,094000,9094350,8550,8550,8550,8550,12
|
|
20240808,093900,8991750,8560,8560,8560,8560,0
|
|
20240808,093800,8991750,8560,8560,8560,8560,0
|
|
20240808,093700,8991750,8560,8560,8560,8560,0
|
|
20240808,093600,8991750,8560,8560,8560,8560,0
|
|
20240808,093500,8991750,8560,8560,8560,8560,0
|
|
20240808,093400,8991750,8560,8560,8560,8560,0
|
|
20240808,093300,8991750,8560,8560,8560,8560,0
|
|
20240808,093200,8991750,8560,8560,8560,8560,1
|
|
20240808,093100,8983190,8420,8420,8420,8420,0
|
|
20240808,093000,8983190,8420,8420,8420,8420,0
|
|
20240808,092900,8983190,8420,8420,8420,8420,0
|
|
20240808,092800,8983190,8420,8420,8420,8420,1
|
|
20240808,092700,8974770,8430,8430,8430,8430,0
|
|
20240808,092600,8974770,8430,8430,8430,8430,0
|
|
20240808,092500,8974770,8430,8430,8430,8430,0
|
|
20240808,092400,8974770,8430,8430,8430,8430,0
|
|
20240808,092300,8974770,8430,8430,8430,8430,0
|
|
20240808,092200,8974770,8430,8430,8430,8430,0
|
|
20240808,092100,8974770,8430,8460,8460,8420,127
|
|
20240808,092000,7901670,8490,8490,8490,8490,1
|
|
20240808,091900,7893180,8460,8460,8460,8460,0
|
|
20240808,091800,7893180,8460,8460,8460,8460,0
|
|
20240808,091700,7893180,8460,8460,8460,8460,0
|
|
20240808,091600,7893180,8460,8460,8460,8460,0
|
|
20240808,091500,7893180,8460,8460,8460,8460,0
|
|
20240808,091400,7893180,8460,8460,8460,8460,0
|
|
20240808,091300,7893180,8460,8460,8460,8460,0
|
|
20240808,091200,7893180,8460,8460,8460,8460,0
|
|
20240808,091100,7893180,8460,8460,8460,8460,0
|
|
20240808,091000,7893180,8460,8460,8460,8460,0
|
|
20240808,090900,7893180,8460,8460,8460,8460,0
|
|
20240808,090800,7893180,8460,8460,8460,8460,0
|
|
20240808,090700,7893180,8460,8460,8460,8460,0
|
|
20240808,090600,7893180,8460,8460,8460,8460,0
|
|
20240808,090500,7893180,8460,8460,8460,8460,0
|
|
20240808,090400,7893180,8460,8460,8460,8460,0
|
|
20240808,090300,7893180,8460,8460,8460,8460,0
|
|
20240808,090200,7893180,8460,8460,8460,8460,0
|
|
20240808,090100,7893180,8460,8460,8460,8460,75
|
|
20240808,090000,7258680,8460,8460,8460,8460,858
|