579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183600,444829230,7140,7140,7140,7140,1118
|
|
20240816,183500,444829230,7140,7140,7140,7140,0
|
|
20240816,183400,444829230,7140,7140,7140,7140,0
|
|
20240816,183300,444829230,7140,7140,7140,7140,0
|
|
20240816,183200,444829230,7140,7140,7140,7140,0
|
|
20240816,183100,444829230,7140,7140,7140,7140,0
|
|
20240816,183000,444829230,7140,7140,7140,7140,0
|
|
20240816,182900,444829230,7140,7140,7140,7140,0
|
|
20240816,182800,444829230,7140,7140,7140,7140,0
|
|
20240816,182700,444829230,7140,7140,7140,7140,0
|
|
20240816,182600,444829230,7140,7140,7140,7140,0
|
|
20240816,182500,444829230,7140,7140,7140,7140,0
|
|
20240816,182400,444829230,7140,7140,7140,7140,0
|
|
20240816,182300,444829230,7140,7140,7140,7140,0
|
|
20240816,182200,444829230,7140,7140,7140,7140,0
|
|
20240816,182100,444829230,7140,7140,7140,7140,0
|
|
20240816,182000,444829230,7140,7140,7140,7140,0
|
|
20240816,181900,444829230,7140,7140,7140,7140,0
|
|
20240816,181800,444829230,7140,7140,7140,7140,0
|
|
20240816,181700,444829230,7140,7140,7140,7140,0
|
|
20240816,181600,444829230,7140,7140,7140,7140,0
|
|
20240816,181500,444829230,7140,7140,7140,7140,0
|
|
20240816,181400,444829230,7140,7140,7140,7140,0
|
|
20240816,181300,444829230,7140,7140,7140,7140,0
|
|
20240816,181200,444829230,7140,7140,7140,7140,0
|
|
20240816,181100,444829230,7140,7140,7140,7140,0
|
|
20240816,181000,444829230,7140,7140,7140,7140,0
|
|
20240816,180900,444829230,7140,7140,7140,7140,0
|
|
20240816,180800,444829230,7140,7140,7140,7140,0
|
|
20240816,180700,444829230,7140,7140,7140,7140,0
|
|
20240816,180600,444829230,7140,7140,7140,7140,1118
|
|
20240816,180500,444829230,7140,7140,7140,7140,0
|
|
20240816,180400,444829230,7140,7140,7140,7140,0
|
|
20240816,180300,444829230,7140,7140,7140,7140,0
|
|
20240816,180200,444829230,7140,7140,7140,7140,0
|
|
20240816,180100,444829230,7140,7140,7140,7140,0
|
|
20240816,180000,444829230,7140,7140,7140,7140,0
|
|
20240816,175900,444829230,7140,7140,7140,7140,0
|
|
20240816,175800,444829230,7140,7140,7140,7140,0
|
|
20240816,175700,444829230,7140,7140,7140,7140,0
|
|
20240816,175600,444829230,7140,7140,7140,7140,0
|
|
20240816,175500,444829230,7140,7140,7140,7140,0
|
|
20240816,175400,444829230,7140,7140,7140,7140,0
|
|
20240816,175300,444829230,7140,7140,7140,7140,0
|
|
20240816,175200,444829230,7140,7140,7140,7140,0
|
|
20240816,175100,444829230,7140,7140,7140,7140,0
|
|
20240816,175000,444829230,7140,7140,7140,7140,0
|
|
20240816,174900,444829230,7140,7140,7140,7140,0
|
|
20240816,174800,444829230,7140,7140,7140,7140,0
|
|
20240816,174700,444829230,7140,7140,7140,7140,0
|
|
20240816,174600,444829230,7140,7140,7140,7140,0
|
|
20240816,174500,444829230,7140,7140,7140,7140,0
|
|
20240816,174400,444829230,7140,7140,7140,7140,0
|
|
20240816,174300,444829230,7140,7140,7140,7140,0
|
|
20240816,174200,444829230,7140,7140,7140,7140,0
|
|
20240816,174100,444829230,7140,7140,7140,7140,0
|
|
20240816,174000,444829230,7140,7140,7140,7140,0
|
|
20240816,173900,444829230,7140,7140,7140,7140,0
|
|
20240816,173800,444829230,7140,7140,7140,7140,0
|
|
20240816,173700,444829230,7140,7140,7140,7140,0
|
|
20240816,173600,444829230,7140,7140,7140,7140,1118
|
|
20240816,173500,444829230,7140,7140,7140,7140,0
|
|
20240816,173400,444829230,7140,7140,7140,7140,0
|
|
20240816,173300,444829230,7140,7140,7140,7140,0
|
|
20240816,173200,444829230,7140,7140,7140,7140,0
|
|
20240816,173100,444829230,7140,7140,7140,7140,0
|
|
20240816,173000,444829230,7140,7140,7140,7140,0
|
|
20240816,172900,444829230,7140,7140,7140,7140,0
|
|
20240816,172800,444829230,7140,7140,7140,7140,0
|
|
20240816,172700,444829230,7140,7140,7140,7140,0
|
|
20240816,172600,444829230,7140,7140,7140,7140,0
|
|
20240816,172500,444829230,7140,7140,7140,7140,0
|
|
20240816,172400,444829230,7140,7140,7140,7140,0
|
|
20240816,172300,444829230,7140,7140,7140,7140,0
|
|
20240816,172200,444829230,7140,7140,7140,7140,0
|
|
20240816,172100,444829230,7140,7140,7140,7140,0
|
|
20240816,172000,444829230,7140,7140,7140,7140,0
|
|
20240816,171900,444829230,7140,7140,7140,7140,0
|
|
20240816,171800,444829230,7140,7140,7140,7140,0
|
|
20240816,171700,444829230,7140,7140,7140,7140,0
|
|
20240816,171600,444829230,7140,7140,7140,7140,0
|
|
20240816,171500,444829230,7140,7140,7140,7140,0
|
|
20240816,171400,444829230,7140,7140,7140,7140,0
|
|
20240816,171300,444829230,7140,7140,7140,7140,0
|
|
20240816,171200,444829230,7140,7140,7140,7140,0
|
|
20240816,171100,444829230,7140,7140,7140,7140,0
|
|
20240816,171000,444829230,7140,7140,7140,7140,0
|
|
20240816,170900,444829230,7140,7140,7140,7140,0
|
|
20240816,170800,444829230,7140,7140,7140,7140,0
|
|
20240816,170700,444829230,7140,7140,7140,7140,0
|
|
20240816,170600,444829230,7140,7140,7140,7140,1118
|
|
20240816,170500,444829230,7140,7140,7140,7140,0
|
|
20240816,170400,444829230,7140,7140,7140,7140,0
|
|
20240816,170300,444829230,7140,7140,7140,7140,0
|
|
20240816,170200,444829230,7140,7140,7140,7140,0
|
|
20240816,170100,444829230,7140,7140,7140,7140,0
|
|
20240816,170000,444829230,7140,7140,7140,7140,0
|
|
20240816,165900,444829230,7140,7140,7140,7140,0
|
|
20240816,165800,444829230,7140,7140,7140,7140,0
|
|
20240816,165700,444829230,7140,7140,7140,7140,0
|
|
20240816,165600,444829230,7140,7140,7140,7140,0
|
|
20240816,165500,444829230,7140,7140,7140,7140,0
|
|
20240816,165400,444829230,7140,7140,7140,7140,0
|
|
20240816,165300,444829230,7140,7140,7140,7140,0
|
|
20240816,165200,444829230,7140,7140,7140,7140,0
|
|
20240816,165100,444829230,7140,7140,7140,7140,0
|
|
20240816,165000,444829230,7140,7140,7140,7140,0
|
|
20240816,164900,444829230,7140,7140,7140,7140,0
|
|
20240816,164800,444829230,7140,7140,7140,7140,0
|
|
20240816,164700,444829230,7140,7140,7140,7140,0
|
|
20240816,164600,444829230,7140,7140,7140,7140,0
|
|
20240816,164500,444829230,7140,7140,7140,7140,0
|
|
20240816,164400,444829230,7140,7140,7140,7140,0
|
|
20240816,164300,444829230,7140,7140,7140,7140,0
|
|
20240816,164200,444829230,7140,7140,7140,7140,0
|
|
20240816,164100,444829230,7140,7140,7140,7140,0
|
|
20240816,164000,444829230,7140,7140,7140,7140,0
|
|
20240816,163900,444829230,7140,7140,7140,7140,0
|
|
20240816,163800,444829230,7140,7140,7140,7140,0
|
|
20240816,163700,444829230,7140,7140,7140,7140,0
|
|
20240816,163600,444829230,7140,7140,7140,7140,1118
|
|
20240816,163500,444829230,7140,7140,7140,7140,0
|
|
20240816,163400,444829230,7140,7140,7140,7140,0
|
|
20240816,163300,444829230,7140,7140,7140,7140,0
|
|
20240816,163200,444829230,7140,7140,7140,7140,0
|
|
20240816,163100,444829230,7140,7140,7140,7140,0
|
|
20240816,163000,444829230,7140,7140,7140,7140,0
|
|
20240816,162900,444829230,7140,7140,7140,7140,0
|
|
20240816,162800,444829230,7140,7140,7140,7140,0
|
|
20240816,162700,444829230,7140,7140,7140,7140,0
|
|
20240816,162600,444829230,7140,7140,7140,7140,0
|
|
20240816,162500,444829230,7140,7140,7140,7140,0
|
|
20240816,162400,444829230,7140,7140,7140,7140,0
|
|
20240816,162300,444829230,7140,7140,7140,7140,0
|
|
20240816,162200,444829230,7140,7140,7140,7140,0
|
|
20240816,162100,444829230,7140,7140,7140,7140,0
|
|
20240816,162000,444829230,7140,7140,7140,7140,0
|
|
20240816,161900,444829230,7140,7140,7140,7140,0
|
|
20240816,161800,444829230,7140,7140,7140,7140,0
|
|
20240816,161700,444829230,7140,7140,7140,7140,0
|
|
20240816,161600,444829230,7140,7140,7140,7140,0
|
|
20240816,161500,444829230,7140,7140,7140,7140,0
|
|
20240816,161400,444829230,7140,7140,7140,7140,0
|
|
20240816,161300,444829230,7140,7140,7140,7140,0
|
|
20240816,161200,444829230,7140,7140,7140,7140,0
|
|
20240816,161100,444829230,7140,7140,7140,7140,0
|
|
20240816,161000,444829230,7140,7140,7140,7140,0
|
|
20240816,160900,444829230,7140,7140,7140,7140,0
|
|
20240816,160800,444829230,7140,7140,7140,7140,0
|
|
20240816,160700,444829230,7140,7140,7140,7140,0
|
|
20240816,160600,444829230,7140,7140,7140,7140,1118
|
|
20240816,160500,444829230,7140,7140,7140,7140,0
|
|
20240816,160400,444829230,7140,7140,7140,7140,0
|
|
20240816,160300,444829230,7140,7140,7140,7140,0
|
|
20240816,160200,444829230,7140,7140,7140,7140,0
|
|
20240816,160100,444829230,7140,7140,7140,7140,0
|
|
20240816,160000,444829230,7140,7140,7140,7140,0
|
|
20240816,155900,444829230,7140,7140,7140,7140,0
|
|
20240816,155800,444829230,7140,7140,7140,7140,0
|
|
20240816,155700,444829230,7140,7140,7140,7140,0
|
|
20240816,155600,444829230,7140,7140,7140,7140,0
|
|
20240816,155500,444829230,7140,7140,7140,7140,0
|
|
20240816,155400,444829230,7140,7140,7140,7140,0
|
|
20240816,155300,444829230,7140,7140,7140,7140,0
|
|
20240816,155200,444829230,7140,7140,7140,7140,0
|
|
20240816,155100,444829230,7140,7140,7140,7140,0
|
|
20240816,155000,444829230,7140,7140,7140,7140,0
|
|
20240816,154900,444829230,7140,7140,7140,7140,0
|
|
20240816,154800,444829230,7140,7140,7140,7140,0
|
|
20240816,154700,444829230,7140,7140,7140,7140,0
|
|
20240816,154600,444829230,7140,7140,7140,7140,0
|
|
20240816,154500,444829230,7140,7140,7140,7140,0
|
|
20240816,154400,444829230,7140,7140,7140,7140,0
|
|
20240816,154300,444829230,7140,7140,7140,7140,0
|
|
20240816,154200,444829230,7140,7140,7140,7140,0
|
|
20240816,154100,444829230,7140,7140,7140,7140,0
|
|
20240816,154000,444829230,7140,7140,7140,7140,0
|
|
20240816,153900,444829230,7140,7140,7140,7140,0
|
|
20240816,153800,444829230,7140,7140,7140,7140,0
|
|
20240816,153700,444829230,7140,7140,7140,7140,0
|
|
20240816,153600,444829230,7140,7140,7140,7140,1118
|
|
20240816,153500,444829230,7140,7140,7140,7140,0
|
|
20240816,153400,444829230,7140,7140,7140,7140,0
|
|
20240816,153300,444829230,7140,7140,7140,7140,0
|
|
20240816,153200,444829230,7140,7140,7140,7140,0
|
|
20240816,153100,444829230,7140,7140,7140,7140,0
|
|
20240816,153000,444829230,7140,7140,7140,7140,1118
|
|
20240816,152900,436846710,7140,7140,7140,7140,0
|
|
20240816,152800,436846710,7140,7140,7140,7140,0
|
|
20240816,152700,436846710,7140,7140,7140,7140,0
|
|
20240816,152600,436846710,7140,7140,7140,7140,0
|
|
20240816,152500,436846710,7140,7140,7140,7140,0
|
|
20240816,152400,436846710,7140,7140,7140,7140,0
|
|
20240816,152300,436846710,7140,7140,7140,7140,0
|
|
20240816,152200,436846710,7140,7140,7140,7140,0
|
|
20240816,152100,436846710,7140,7140,7140,7140,0
|
|
20240816,152000,436846710,7140,7140,7140,7140,0
|
|
20240816,151900,436846710,7140,7140,7140,7140,36
|
|
20240816,151800,436589670,7130,7130,7130,7130,0
|
|
20240816,151700,436589670,7130,7130,7130,7130,0
|
|
20240816,151600,436589670,7130,7120,7130,7120,275
|
|
20240816,151500,434628940,7120,7120,7120,7120,0
|
|
20240816,151400,434628940,7120,7120,7120,7120,0
|
|
20240816,151300,434628940,7120,7120,7120,7120,0
|
|
20240816,151200,434628940,7120,7120,7120,7120,50
|
|
20240816,151100,434272940,7120,7120,7120,7120,0
|
|
20240816,151000,434272940,7120,7120,7120,7120,0
|
|
20240816,150900,434272940,7120,7120,7120,7120,150
|
|
20240816,150800,433204940,7130,7130,7130,7130,0
|
|
20240816,150700,433204940,7130,7130,7130,7130,49
|
|
20240816,150600,432855570,7130,7130,7130,7130,0
|
|
20240816,150500,432855570,7130,7130,7130,7130,21
|
|
20240816,150400,432705840,7130,7130,7130,7130,0
|
|
20240816,150300,432705840,7130,7130,7130,7130,0
|
|
20240816,150200,432705840,7130,7130,7130,7130,21
|
|
20240816,150100,432556110,7130,7130,7130,7130,0
|
|
20240816,150000,432556110,7130,7140,7140,7130,89
|
|
20240816,145900,431921440,7140,7140,7140,7140,10
|
|
20240816,145800,431850040,7140,7140,7140,7140,10
|
|
20240816,145700,431778640,7140,7140,7140,7140,3
|
|
20240816,145600,431757220,7130,7130,7130,7130,669
|
|
20240816,145500,426987250,7120,7120,7120,7120,1
|
|
20240816,145400,426980130,7120,7120,7120,7120,10
|
|
20240816,145300,426908930,7130,7130,7130,7130,2
|
|
20240816,145200,426894670,7130,7130,7130,7130,30
|
|
20240816,145100,426680770,7130,7120,7130,7120,3
|
|
20240816,145000,426659400,7130,7130,7130,7130,111
|
|
20240816,144900,425867970,7130,7130,7130,7130,0
|
|
20240816,144800,425867970,7130,7130,7130,7130,4
|
|
20240816,144700,425839450,7130,7130,7130,7130,0
|
|
20240816,144600,425839450,7130,7130,7130,7130,0
|
|
20240816,144500,425839450,7130,7130,7130,7130,141
|
|
20240816,144400,424834120,7140,7140,7140,7140,0
|
|
20240816,144300,424834120,7140,7140,7140,7140,0
|
|
20240816,144200,424834120,7140,7140,7140,7140,0
|
|
20240816,144100,424834120,7140,7140,7140,7140,0
|
|
20240816,144000,424834120,7140,7140,7140,7140,0
|
|
20240816,143900,424834120,7140,7140,7140,7140,1
|
|
20240816,143800,424826980,7140,7140,7140,7140,475
|
|
20240816,143700,421435480,7120,7120,7120,7120,2
|
|
20240816,143600,421421240,7120,7120,7120,7120,112
|
|
20240816,143500,420623800,7140,7140,7140,7140,0
|
|
20240816,143400,420623800,7140,7140,7140,7140,0
|
|
20240816,143300,420623800,7140,7140,7140,7140,0
|
|
20240816,143200,420623800,7140,7140,7140,7140,0
|
|
20240816,143100,420623800,7140,7130,7140,7130,107
|
|
20240816,143000,419860020,7100,7110,7110,7100,1500
|
|
20240816,142900,409209920,7140,7140,7140,7140,0
|
|
20240816,142800,409209920,7140,7140,7140,7140,0
|
|
20240816,142700,409209920,7140,7140,7140,7140,0
|
|
20240816,142600,409209920,7140,7140,7140,7140,1
|
|
20240816,142500,409202780,7100,7100,7100,7100,0
|
|
20240816,142400,409202780,7100,7100,7100,7100,0
|
|
20240816,142300,409202780,7100,7100,7100,7100,0
|
|
20240816,142200,409202780,7100,7110,7110,7100,4888
|
|
20240816,142100,374454260,7110,7120,7120,7110,2000
|
|
20240816,142000,360233160,7120,7120,7120,7120,0
|
|
20240816,141900,360233160,7120,7120,7120,7120,0
|
|
20240816,141800,360233160,7120,7120,7120,7120,0
|
|
20240816,141700,360233160,7120,7120,7120,7120,4
|
|
20240816,141600,360204680,7120,7120,7120,7120,0
|
|
20240816,141500,360204680,7120,7120,7120,7120,0
|
|
20240816,141400,360204680,7120,7120,7120,7120,0
|
|
20240816,141300,360204680,7120,7120,7120,7120,0
|
|
20240816,141200,360204680,7120,7120,7120,7120,0
|
|
20240816,141100,360204680,7120,7120,7120,7120,0
|
|
20240816,141000,360204680,7120,7120,7120,7120,0
|
|
20240816,140900,360204680,7120,7120,7120,7120,100
|
|
20240816,140800,359492680,7120,7120,7120,7120,1400
|
|
20240816,140700,349524680,7120,7120,7120,7120,0
|
|
20240816,140600,349524680,7120,7120,7120,7120,1
|
|
20240816,140500,349517560,7120,7120,7120,7120,0
|
|
20240816,140400,349517560,7120,7120,7120,7120,0
|
|
20240816,140300,349517560,7120,7120,7120,7120,0
|
|
20240816,140200,349517560,7120,7120,7120,7120,0
|
|
20240816,140100,349517560,7120,7120,7120,7120,0
|
|
20240816,140000,349517560,7120,7120,7120,7120,0
|
|
20240816,135900,349517560,7120,7120,7120,7120,0
|
|
20240816,135800,349517560,7120,7120,7120,7120,0
|
|
20240816,135700,349517560,7120,7120,7120,7120,0
|
|
20240816,135600,349517560,7120,7120,7120,7120,0
|
|
20240816,135500,349517560,7120,7120,7120,7120,0
|
|
20240816,135400,349517560,7120,7120,7120,7120,0
|
|
20240816,135300,349517560,7120,7120,7120,7120,0
|
|
20240816,135200,349517560,7120,7120,7120,7120,62
|
|
20240816,135100,349076120,7150,7150,7150,7150,0
|
|
20240816,135000,349076120,7150,7140,7150,7140,2
|
|
20240816,134900,349061830,7150,7150,7150,7150,0
|
|
20240816,134800,349061830,7150,7140,7150,7140,20
|
|
20240816,134700,348918940,7150,7150,7150,7150,0
|
|
20240816,134600,348918940,7150,7150,7150,7150,0
|
|
20240816,134500,348918940,7150,7150,7150,7150,0
|
|
20240816,134400,348918940,7150,7150,7150,7150,0
|
|
20240816,134300,348918940,7150,7150,7150,7150,0
|
|
20240816,134200,348918940,7150,7150,7150,7150,20
|
|
20240816,134100,348775940,7150,7150,7150,7150,2
|
|
20240816,134000,348761640,7150,7150,7150,7150,0
|
|
20240816,133900,348761640,7150,7150,7150,7150,0
|
|
20240816,133800,348761640,7150,7150,7150,7150,5
|
|
20240816,133700,348725890,7110,7110,7110,7110,0
|
|
20240816,133600,348725890,7110,7140,7140,7110,7390
|
|
20240816,133500,296075800,7150,7150,7150,7150,0
|
|
20240816,133400,296075800,7150,7150,7150,7150,1
|
|
20240816,133300,296068650,7150,7150,7150,7150,1
|
|
20240816,133200,296061500,7140,7140,7140,7140,0
|
|
20240816,133100,296061500,7140,7140,7140,7140,0
|
|
20240816,133000,296061500,7140,7140,7140,7140,0
|
|
20240816,132900,296061500,7140,7140,7140,7140,0
|
|
20240816,132800,296061500,7140,7140,7140,7140,0
|
|
20240816,132700,296061500,7140,7140,7140,7140,0
|
|
20240816,132600,296061500,7140,7140,7140,7140,0
|
|
20240816,132500,296061500,7140,7140,7140,7140,43
|
|
20240816,132400,295754480,7140,7140,7140,7140,0
|
|
20240816,132300,295754480,7140,7140,7140,7140,1
|
|
20240816,132200,295747340,7140,7140,7140,7140,0
|
|
20240816,132100,295747340,7140,7140,7140,7140,0
|
|
20240816,132000,295747340,7140,7140,7140,7140,0
|
|
20240816,131900,295747340,7140,7140,7140,7140,0
|
|
20240816,131800,295747340,7140,7140,7140,7140,0
|
|
20240816,131700,295747340,7140,7140,7140,7140,0
|
|
20240816,131600,295747340,7140,7140,7140,7140,2
|
|
20240816,131500,295733060,7140,7140,7140,7140,2
|
|
20240816,131400,295718780,7140,7140,7140,7140,34
|
|
20240816,131300,295476020,7140,7140,7140,7140,0
|
|
20240816,131200,295476020,7140,7140,7140,7140,0
|
|
20240816,131100,295476020,7140,7140,7140,7140,0
|
|
20240816,131000,295476020,7140,7140,7140,7140,0
|
|
20240816,130900,295476020,7140,7140,7140,7140,0
|
|
20240816,130800,295476020,7140,7140,7140,7140,0
|
|
20240816,130700,295476020,7140,7140,7140,7140,196
|
|
20240816,130600,294076580,7150,7150,7150,7150,2
|
|
20240816,130500,294062280,7130,7130,7130,7130,0
|
|
20240816,130400,294062280,7130,7130,7130,7130,141
|
|
20240816,130300,293056950,7120,7130,7130,7120,120
|
|
20240816,130200,292202450,7130,7130,7130,7130,50
|
|
20240816,130100,291845950,7120,7120,7120,7120,0
|
|
20240816,130000,291845950,7120,7120,7120,7120,8
|
|
20240816,125900,291788990,7120,7150,7150,7120,101
|
|
20240816,125800,291069340,7120,7130,7130,7120,100
|
|
20240816,125700,290356700,7130,7130,7130,7130,1
|
|
20240816,125600,290349570,7120,7120,7120,7120,0
|
|
20240816,125500,290349570,7120,7120,7120,7120,0
|
|
20240816,125400,290349570,7120,7120,7120,7120,0
|
|
20240816,125300,290349570,7120,7150,7150,7120,305
|
|
20240816,125200,288176450,7130,7130,7130,7130,0
|
|
20240816,125100,288176450,7130,7130,7130,7130,0
|
|
20240816,125000,288176450,7130,7130,7130,7130,0
|
|
20240816,124900,288176450,7130,7130,7130,7130,0
|
|
20240816,124800,288176450,7130,7130,7130,7130,0
|
|
20240816,124700,288176450,7130,7130,7130,7130,0
|
|
20240816,124600,288176450,7130,7130,7130,7130,0
|
|
20240816,124500,288176450,7130,7130,7130,7130,0
|
|
20240816,124400,288176450,7130,7130,7130,7130,10
|
|
20240816,124300,288105150,7150,7150,7150,7150,0
|
|
20240816,124200,288105150,7150,7150,7150,7150,1
|
|
20240816,124100,288098000,7130,7130,7130,7130,0
|
|
20240816,124000,288098000,7130,7130,7130,7130,0
|
|
20240816,123900,288098000,7130,7130,7130,7130,0
|
|
20240816,123800,288098000,7130,7130,7130,7130,0
|
|
20240816,123700,288098000,7130,7130,7130,7130,10
|
|
20240816,123600,288026700,7150,7150,7150,7150,0
|
|
20240816,123500,288026700,7150,7150,7150,7150,1
|
|
20240816,123400,288019550,7150,7150,7150,7150,0
|
|
20240816,123300,288019550,7150,7150,7150,7150,0
|
|
20240816,123200,288019550,7150,7150,7150,7150,10
|
|
20240816,123100,287948050,7150,7150,7150,7150,0
|
|
20240816,123000,287948050,7150,7150,7150,7150,0
|
|
20240816,122900,287948050,7150,7150,7150,7150,0
|
|
20240816,122800,287948050,7150,7150,7150,7150,20
|
|
20240816,122700,287805050,7150,7150,7150,7150,0
|
|
20240816,122600,287805050,7150,7150,7150,7150,1
|
|
20240816,122500,287797900,7120,7120,7120,7120,0
|
|
20240816,122400,287797900,7120,7120,7120,7120,0
|
|
20240816,122300,287797900,7120,7120,7120,7120,0
|
|
20240816,122200,287797900,7120,7120,7120,7120,0
|
|
20240816,122100,287797900,7120,7120,7120,7120,1
|
|
20240816,122000,287790780,7140,7140,7140,7140,0
|
|
20240816,121900,287790780,7140,7140,7140,7140,0
|
|
20240816,121800,287790780,7140,7140,7140,7140,0
|
|
20240816,121700,287790780,7140,7140,7140,7140,0
|
|
20240816,121600,287790780,7140,7140,7140,7140,40
|
|
20240816,121500,287505180,7150,7150,7150,7150,0
|
|
20240816,121400,287505180,7150,7150,7150,7150,0
|
|
20240816,121300,287505180,7150,7150,7150,7150,0
|
|
20240816,121200,287505180,7150,7150,7150,7150,0
|
|
20240816,121100,287505180,7150,7150,7150,7150,0
|
|
20240816,121000,287505180,7150,7140,7150,7120,3001
|
|
20240816,120900,266120320,7150,7150,7150,7150,0
|
|
20240816,120800,266120320,7150,7150,7150,7150,0
|
|
20240816,120700,266120320,7150,7150,7150,7150,0
|
|
20240816,120600,266120320,7150,7150,7150,7150,0
|
|
20240816,120500,266120320,7150,7150,7150,7150,10
|
|
20240816,120400,266048820,7140,7140,7140,7140,0
|
|
20240816,120300,266048820,7140,7140,7140,7140,0
|
|
20240816,120200,266048820,7140,7140,7140,7140,0
|
|
20240816,120100,266048820,7140,7140,7140,7140,0
|
|
20240816,120000,266048820,7140,7140,7140,7140,20
|
|
20240816,115900,265906020,7130,7130,7130,7130,0
|
|
20240816,115800,265906020,7130,7130,7130,7130,0
|
|
20240816,115700,265906020,7130,7130,7130,7130,0
|
|
20240816,115600,265906020,7130,7130,7130,7130,0
|
|
20240816,115500,265906020,7130,7130,7130,7130,1
|
|
20240816,115400,265898890,7140,7140,7140,7140,0
|
|
20240816,115300,265898890,7140,7150,7150,7140,200
|
|
20240816,115200,264470780,7140,7140,7140,7140,0
|
|
20240816,115100,264470780,7140,7140,7140,7140,0
|
|
20240816,115000,264470780,7140,7140,7140,7140,0
|
|
20240816,114900,264470780,7140,7140,7140,7140,0
|
|
20240816,114800,264470780,7140,7140,7140,7140,100
|
|
20240816,114700,263756780,7160,7160,7160,7160,0
|
|
20240816,114600,263756780,7160,7160,7160,7160,0
|
|
20240816,114500,263756780,7160,7160,7160,7160,1
|
|
20240816,114400,263749620,7130,7150,7150,7130,5515
|
|
20240816,114300,224423870,7150,7150,7150,7150,1400
|
|
20240816,114200,214413870,7160,7160,7160,7160,10
|
|
20240816,114100,214342270,7150,7160,7160,7150,806
|
|
20240816,114000,208579270,7150,7150,7150,7150,0
|
|
20240816,113900,208579270,7150,7150,7150,7150,0
|
|
20240816,113800,208579270,7150,7140,7150,7140,491
|
|
20240816,113700,205068890,7140,7140,7140,7140,0
|
|
20240816,113600,205068890,7140,7140,7140,7140,0
|
|
20240816,113500,205068890,7140,7140,7140,7140,0
|
|
20240816,113400,205068890,7140,7140,7140,7140,0
|
|
20240816,113300,205068890,7140,7140,7140,7140,100
|
|
20240816,113200,204354890,7150,7150,7150,7150,2
|
|
20240816,113100,204340590,7150,7150,7150,7150,0
|
|
20240816,113000,204340590,7150,7150,7150,7150,10
|
|
20240816,112900,204269090,7150,7150,7150,7150,0
|
|
20240816,112800,204269090,7150,7150,7150,7150,0
|
|
20240816,112700,204269090,7150,7150,7150,7150,50
|
|
20240816,112600,203911590,7150,7150,7150,7150,0
|
|
20240816,112500,203911590,7150,7150,7150,7150,0
|
|
20240816,112400,203911590,7150,7150,7150,7150,5
|
|
20240816,112300,203875840,7150,7150,7150,7150,5
|
|
20240816,112200,203840090,7150,7150,7150,7150,5
|
|
20240816,112100,203804340,7150,7150,7150,7150,10
|
|
20240816,112000,203732840,7150,7150,7150,7150,0
|
|
20240816,111900,203732840,7150,7150,7150,7150,31
|
|
20240816,111800,203511190,7150,7150,7150,7150,2
|
|
20240816,111700,203496890,7150,7150,7150,7150,70
|
|
20240816,111600,202996390,7150,7150,7150,7140,83
|
|
20240816,111500,202403710,7150,7150,7150,7150,1
|
|
20240816,111400,202396560,7140,7140,7140,7140,5
|
|
20240816,111300,202360860,7140,7140,7140,7140,254
|
|
20240816,111200,200547300,7150,7150,7150,7150,0
|
|
20240816,111100,200547300,7150,7150,7150,7150,0
|
|
20240816,111000,200547300,7150,7150,7150,7150,0
|
|
20240816,110900,200547300,7150,7150,7150,7150,26
|
|
20240816,110800,200361400,7160,7160,7160,7160,1
|
|
20240816,110700,200354240,7160,7160,7160,7160,1
|
|
20240816,110600,200347080,7160,7160,7160,7160,0
|
|
20240816,110500,200347080,7160,7160,7160,7160,0
|
|
20240816,110400,200347080,7160,7160,7160,7160,0
|
|
20240816,110300,200347080,7160,7160,7160,7160,0
|
|
20240816,110200,200347080,7160,7160,7160,7160,0
|
|
20240816,110100,200347080,7160,7160,7160,7160,1
|
|
20240816,110000,200339920,7140,7140,7140,7140,0
|
|
20240816,105900,200339920,7140,7140,7140,7140,0
|
|
20240816,105800,200339920,7140,7140,7140,7140,0
|
|
20240816,105700,200339920,7140,7140,7140,7140,0
|
|
20240816,105600,200339920,7140,7140,7140,7140,0
|
|
20240816,105500,200339920,7140,7140,7140,7140,0
|
|
20240816,105400,200339920,7140,7140,7140,7140,31
|
|
20240816,105300,200118580,7130,7130,7130,7130,0
|
|
20240816,105200,200118580,7130,7150,7150,7130,263
|
|
20240816,105100,198241220,7150,7150,7150,7150,0
|
|
20240816,105000,198241220,7150,7150,7150,7150,0
|
|
20240816,104900,198241220,7150,7150,7150,7150,0
|
|
20240816,104800,198241220,7150,7150,7150,7150,0
|
|
20240816,104700,198241220,7150,7150,7150,7150,0
|
|
20240816,104600,198241220,7150,7150,7150,7150,0
|
|
20240816,104500,198241220,7150,7150,7150,7150,0
|
|
20240816,104400,198241220,7150,7150,7150,7150,0
|
|
20240816,104300,198241220,7150,7150,7150,7150,0
|
|
20240816,104200,198241220,7150,7150,7150,7150,30
|
|
20240816,104100,198026720,7150,7150,7150,7150,0
|
|
20240816,104000,198026720,7150,7150,7150,7150,0
|
|
20240816,103900,198026720,7150,7150,7150,7150,20
|
|
20240816,103800,197883720,7150,7150,7150,7150,100
|
|
20240816,103700,197168720,7160,7160,7160,7160,0
|
|
20240816,103600,197168720,7160,7160,7160,7160,0
|
|
20240816,103500,197168720,7160,7160,7160,7160,0
|
|
20240816,103400,197168720,7160,7160,7160,7160,0
|
|
20240816,103300,197168720,7160,7160,7160,7160,0
|
|
20240816,103200,197168720,7160,7160,7160,7160,25
|
|
20240816,103100,196989720,7160,7160,7160,7160,0
|
|
20240816,103000,196989720,7160,7160,7160,7160,0
|
|
20240816,102900,196989720,7160,7160,7160,7160,0
|
|
20240816,102800,196989720,7160,7160,7160,7160,0
|
|
20240816,102700,196989720,7160,7160,7160,7160,0
|
|
20240816,102600,196989720,7160,7160,7160,7160,0
|
|
20240816,102500,196989720,7160,7160,7160,7160,0
|
|
20240816,102400,196989720,7160,7160,7160,7160,0
|
|
20240816,102300,196989720,7160,7130,7160,7130,15
|
|
20240816,102200,196882620,7130,7130,7130,7130,0
|
|
20240816,102100,196882620,7130,7130,7130,7130,0
|
|
20240816,102000,196882620,7130,7130,7130,7130,0
|
|
20240816,101900,196882620,7130,7130,7130,7130,0
|
|
20240816,101800,196882620,7130,7130,7130,7130,508
|
|
20240816,101700,193260580,7130,7140,7140,7130,1500
|
|
20240816,101600,182565220,7140,7140,7140,7140,150
|
|
20240816,101500,181494220,7150,7150,7150,7150,5
|
|
20240816,101400,181458470,7140,7140,7140,7140,0
|
|
20240816,101300,181458470,7140,7140,7140,7140,1060
|
|
20240816,101200,173890070,7150,7150,7150,7150,0
|
|
20240816,101100,173890070,7150,7150,7150,7150,734
|
|
20240816,101000,168641970,7160,7160,7160,7160,17
|
|
20240816,100900,168520250,7170,7170,7170,7170,0
|
|
20240816,100800,168520250,7170,7170,7170,7170,0
|
|
20240816,100700,168520250,7170,7170,7170,7170,10
|
|
20240816,100600,168448550,7170,7170,7170,7170,0
|
|
20240816,100500,168448550,7170,7170,7170,7170,7
|
|
20240816,100400,168398360,7160,7160,7160,7160,0
|
|
20240816,100300,168398360,7160,7150,7160,7150,6
|
|
20240816,100200,168355450,7170,7170,7170,7170,5
|
|
20240816,100100,168319600,7150,7150,7150,7150,334
|
|
20240816,100000,165931500,7150,7150,7150,7150,374
|
|
20240816,095900,163257400,7170,7170,7170,7170,0
|
|
20240816,095800,163257400,7170,7170,7170,7170,0
|
|
20240816,095700,163257400,7170,7170,7170,7170,0
|
|
20240816,095600,163257400,7170,7170,7170,7170,0
|
|
20240816,095500,163257400,7170,7170,7170,7170,14
|
|
20240816,095400,163157020,7150,7150,7150,7150,0
|
|
20240816,095300,163157020,7150,7150,7150,7150,0
|
|
20240816,095200,163157020,7150,7150,7150,7150,0
|
|
20240816,095100,163157020,7150,7150,7150,7150,0
|
|
20240816,095000,163157020,7150,7150,7150,7150,0
|
|
20240816,094900,163157020,7150,7150,7150,7150,0
|
|
20240816,094800,163157020,7150,7150,7150,7150,0
|
|
20240816,094700,163157020,7150,7150,7150,7150,100
|
|
20240816,094600,162442020,7180,7180,7180,7150,209
|
|
20240816,094500,160946540,7160,7180,7180,7160,1404
|
|
20240816,094400,150892340,7170,7160,7170,7160,1018
|
|
20240816,094300,143601950,7160,7160,7160,7160,0
|
|
20240816,094200,143601950,7160,7170,7170,7160,170
|
|
20240816,094100,142384350,7170,7150,7170,7150,91
|
|
20240816,094000,141732080,7160,7160,7160,7160,0
|
|
20240816,093900,141732080,7160,7170,7170,7160,3
|
|
20240816,093800,141710590,7170,7170,7170,7170,2
|
|
20240816,093700,141696250,7180,7180,7180,7180,0
|
|
20240816,093600,141696250,7180,7160,7180,7160,7460
|
|
20240816,093500,88220200,7160,7160,7160,7160,1
|
|
20240816,093400,88213040,7120,7130,7130,7120,282
|
|
20240816,093300,86204170,7120,7120,7120,7120,0
|
|
20240816,093200,86204170,7120,7130,7130,7120,94
|
|
20240816,093100,85534870,7120,7130,7130,7120,199
|
|
20240816,093000,84117940,7130,7130,7130,7130,20
|
|
20240816,092900,83975340,7160,7160,7160,7160,5
|
|
20240816,092800,83939540,7130,7140,7140,7130,3833
|
|
20240816,092700,56582460,7150,7150,7150,7150,0
|
|
20240816,092600,56582460,7150,7150,7150,7150,0
|
|
20240816,092500,56582460,7150,7150,7150,7150,45
|
|
20240816,092400,56260710,7170,7170,7170,7170,10
|
|
20240816,092300,56189010,7170,7170,7170,7170,50
|
|
20240816,092200,55830510,7170,7160,7170,7150,1131
|
|
20240816,092100,47741900,7150,7150,7150,7150,10
|
|
20240816,092000,47670400,7160,7160,7160,7160,2
|
|
20240816,091900,47656080,7150,7150,7150,7150,55
|
|
20240816,091800,47262830,7160,7160,7160,7160,0
|
|
20240816,091700,47262830,7160,7160,7160,7160,0
|
|
20240816,091600,47262830,7160,7140,7160,7140,795
|
|
20240816,091500,41578830,7140,7140,7140,7140,600
|
|
20240816,091400,37294830,7140,7140,7140,7140,0
|
|
20240816,091300,37294830,7140,7140,7140,7140,12
|
|
20240816,091200,37209150,7160,7160,7160,7160,1
|
|
20240816,091100,37201990,7140,7160,7160,7140,2251
|
|
20240816,091000,21119940,7170,7170,7170,7170,16
|
|
20240816,090900,21005220,7180,7180,7180,7180,1
|
|
20240816,090800,20998040,7180,7190,7190,7180,11
|
|
20240816,090700,20919050,7200,7190,7200,7190,477
|
|
20240816,090600,17489320,7180,7190,7190,7180,1332
|
|
20240816,090500,7924240,7190,7180,7190,7180,113
|
|
20240816,090400,7112120,7180,7180,7180,7180,395
|
|
20240816,090300,4276020,7180,7180,7180,7180,0
|
|
20240816,090200,4276020,7180,7180,7180,7180,2
|
|
20240816,090100,4261660,7180,7200,7200,7180,7
|
|
20240816,090000,4211360,7180,7160,7200,7160,586
|