662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,195900,492155240,7160,7160,7160,7160,427
|
|
20240813,195800,492155240,7160,7160,7160,7160,0
|
|
20240813,195700,492155240,7160,7160,7160,7160,0
|
|
20240813,195600,492155240,7160,7160,7160,7160,0
|
|
20240813,195500,492155240,7160,7160,7160,7160,0
|
|
20240813,195400,492155240,7160,7160,7160,7160,0
|
|
20240813,195300,492155240,7160,7160,7160,7160,0
|
|
20240813,195200,492155240,7160,7160,7160,7160,0
|
|
20240813,195100,492155240,7160,7160,7160,7160,0
|
|
20240813,195000,492155240,7160,7160,7160,7160,0
|
|
20240813,194900,492155240,7160,7160,7160,7160,0
|
|
20240813,194800,492155240,7160,7160,7160,7160,0
|
|
20240813,194700,492155240,7160,7160,7160,7160,0
|
|
20240813,194600,492155240,7160,7160,7160,7160,0
|
|
20240813,194500,492155240,7160,7160,7160,7160,0
|
|
20240813,194400,492155240,7160,7160,7160,7160,0
|
|
20240813,194300,492155240,7160,7160,7160,7160,0
|
|
20240813,194200,492155240,7160,7160,7160,7160,0
|
|
20240813,194100,492155240,7160,7160,7160,7160,0
|
|
20240813,194000,492155240,7160,7160,7160,7160,0
|
|
20240813,193900,492155240,7160,7160,7160,7160,0
|
|
20240813,193800,492155240,7160,7160,7160,7160,0
|
|
20240813,193700,492155240,7160,7160,7160,7160,0
|
|
20240813,193600,492155240,7160,7160,7160,7160,0
|
|
20240813,193500,492155240,7160,7160,7160,7160,0
|
|
20240813,193400,492155240,7160,7160,7160,7160,0
|
|
20240813,193300,492155240,7160,7160,7160,7160,0
|
|
20240813,193200,492155240,7160,7160,7160,7160,0
|
|
20240813,193100,492155240,7160,7160,7160,7160,0
|
|
20240813,193000,492155240,7160,7160,7160,7160,0
|
|
20240813,192900,492155240,7160,7160,7160,7160,427
|
|
20240813,192800,492155240,7160,7160,7160,7160,0
|
|
20240813,192700,492155240,7160,7160,7160,7160,0
|
|
20240813,192600,492155240,7160,7160,7160,7160,0
|
|
20240813,192500,492155240,7160,7160,7160,7160,0
|
|
20240813,192400,492155240,7160,7160,7160,7160,0
|
|
20240813,192300,492155240,7160,7160,7160,7160,0
|
|
20240813,192200,492155240,7160,7160,7160,7160,0
|
|
20240813,192100,492155240,7160,7160,7160,7160,0
|
|
20240813,192000,492155240,7160,7160,7160,7160,0
|
|
20240813,191900,492155240,7160,7160,7160,7160,0
|
|
20240813,191800,492155240,7160,7160,7160,7160,0
|
|
20240813,191700,492155240,7160,7160,7160,7160,0
|
|
20240813,191600,492155240,7160,7160,7160,7160,0
|
|
20240813,191500,492155240,7160,7160,7160,7160,0
|
|
20240813,191400,492155240,7160,7160,7160,7160,0
|
|
20240813,191300,492155240,7160,7160,7160,7160,0
|
|
20240813,191200,492155240,7160,7160,7160,7160,0
|
|
20240813,191100,492155240,7160,7160,7160,7160,0
|
|
20240813,191000,492155240,7160,7160,7160,7160,0
|
|
20240813,190900,492155240,7160,7160,7160,7160,0
|
|
20240813,190800,492155240,7160,7160,7160,7160,0
|
|
20240813,190700,492155240,7160,7160,7160,7160,0
|
|
20240813,190600,492155240,7160,7160,7160,7160,0
|
|
20240813,190500,492155240,7160,7160,7160,7160,0
|
|
20240813,190400,492155240,7160,7160,7160,7160,0
|
|
20240813,190300,492155240,7160,7160,7160,7160,0
|
|
20240813,190200,492155240,7160,7160,7160,7160,0
|
|
20240813,190100,492155240,7160,7160,7160,7160,0
|
|
20240813,190000,492155240,7160,7160,7160,7160,0
|
|
20240813,185900,492155240,7160,7160,7160,7160,427
|
|
20240813,185800,492155240,7160,7160,7160,7160,0
|
|
20240813,185700,492155240,7160,7160,7160,7160,0
|
|
20240813,185600,492155240,7160,7160,7160,7160,0
|
|
20240813,185500,492155240,7160,7160,7160,7160,0
|
|
20240813,185400,492155240,7160,7160,7160,7160,0
|
|
20240813,185300,492155240,7160,7160,7160,7160,0
|
|
20240813,185200,492155240,7160,7160,7160,7160,0
|
|
20240813,185100,492155240,7160,7160,7160,7160,0
|
|
20240813,185000,492155240,7160,7160,7160,7160,0
|
|
20240813,184900,492155240,7160,7160,7160,7160,0
|
|
20240813,184800,492155240,7160,7160,7160,7160,0
|
|
20240813,184700,492155240,7160,7160,7160,7160,0
|
|
20240813,184600,492155240,7160,7160,7160,7160,0
|
|
20240813,184500,492155240,7160,7160,7160,7160,0
|
|
20240813,184400,492155240,7160,7160,7160,7160,0
|
|
20240813,184300,492155240,7160,7160,7160,7160,0
|
|
20240813,184200,492155240,7160,7160,7160,7160,0
|
|
20240813,184100,492155240,7160,7160,7160,7160,0
|
|
20240813,184000,492155240,7160,7160,7160,7160,0
|
|
20240813,183900,492155240,7160,7160,7160,7160,0
|
|
20240813,183800,492155240,7160,7160,7160,7160,0
|
|
20240813,183700,492155240,7160,7160,7160,7160,0
|
|
20240813,183600,492155240,7160,7160,7160,7160,0
|
|
20240813,183500,492155240,7160,7160,7160,7160,0
|
|
20240813,183400,492155240,7160,7160,7160,7160,0
|
|
20240813,183300,492155240,7160,7160,7160,7160,0
|
|
20240813,183200,492155240,7160,7160,7160,7160,0
|
|
20240813,183100,492155240,7160,7160,7160,7160,0
|
|
20240813,183000,492155240,7160,7160,7160,7160,0
|
|
20240813,182900,492155240,7160,7160,7160,7160,427
|
|
20240813,182800,492155240,7160,7160,7160,7160,0
|
|
20240813,182700,492155240,7160,7160,7160,7160,0
|
|
20240813,182600,492155240,7160,7160,7160,7160,0
|
|
20240813,182500,492155240,7160,7160,7160,7160,0
|
|
20240813,182400,492155240,7160,7160,7160,7160,0
|
|
20240813,182300,492155240,7160,7160,7160,7160,0
|
|
20240813,182200,492155240,7160,7160,7160,7160,0
|
|
20240813,182100,492155240,7160,7160,7160,7160,0
|
|
20240813,182000,492155240,7160,7160,7160,7160,0
|
|
20240813,181900,492155240,7160,7160,7160,7160,0
|
|
20240813,181800,492155240,7160,7160,7160,7160,0
|
|
20240813,181700,492155240,7160,7160,7160,7160,0
|
|
20240813,181600,492155240,7160,7160,7160,7160,0
|
|
20240813,181500,492155240,7160,7160,7160,7160,0
|
|
20240813,181400,492155240,7160,7160,7160,7160,0
|
|
20240813,181300,492155240,7160,7160,7160,7160,0
|
|
20240813,181200,492155240,7160,7160,7160,7160,0
|
|
20240813,181100,492155240,7160,7160,7160,7160,0
|
|
20240813,181000,492155240,7160,7160,7160,7160,0
|
|
20240813,180900,492155240,7160,7160,7160,7160,0
|
|
20240813,180800,492155240,7160,7160,7160,7160,0
|
|
20240813,180700,492155240,7160,7160,7160,7160,0
|
|
20240813,180600,492155240,7160,7160,7160,7160,0
|
|
20240813,180500,492155240,7160,7160,7160,7160,0
|
|
20240813,180400,492155240,7160,7160,7160,7160,0
|
|
20240813,180300,492155240,7160,7160,7160,7160,0
|
|
20240813,180200,492155240,7160,7160,7160,7160,0
|
|
20240813,180100,492155240,7160,7160,7160,7160,0
|
|
20240813,180000,492155240,7160,7160,7160,7160,0
|
|
20240813,175900,492155240,7160,7160,7160,7160,427
|
|
20240813,175800,492155240,7160,7160,7160,7160,0
|
|
20240813,175700,492155240,7160,7160,7160,7160,0
|
|
20240813,175600,492155240,7160,7160,7160,7160,0
|
|
20240813,175500,492155240,7160,7160,7160,7160,0
|
|
20240813,175400,492155240,7160,7160,7160,7160,0
|
|
20240813,175300,492155240,7160,7160,7160,7160,0
|
|
20240813,175200,492155240,7160,7160,7160,7160,0
|
|
20240813,175100,492155240,7160,7160,7160,7160,0
|
|
20240813,175000,492155240,7160,7160,7160,7160,0
|
|
20240813,174900,492155240,7160,7160,7160,7160,0
|
|
20240813,174800,492155240,7160,7160,7160,7160,0
|
|
20240813,174700,492155240,7160,7160,7160,7160,0
|
|
20240813,174600,492155240,7160,7160,7160,7160,0
|
|
20240813,174500,492155240,7160,7160,7160,7160,0
|
|
20240813,174400,492155240,7160,7160,7160,7160,0
|
|
20240813,174300,492155240,7160,7160,7160,7160,0
|
|
20240813,174200,492155240,7160,7160,7160,7160,0
|
|
20240813,174100,492155240,7160,7160,7160,7160,0
|
|
20240813,174000,492155240,7160,7160,7160,7160,0
|
|
20240813,173900,492155240,7160,7160,7160,7160,0
|
|
20240813,173800,492155240,7160,7160,7160,7160,0
|
|
20240813,173700,492155240,7160,7160,7160,7160,0
|
|
20240813,173600,492155240,7160,7160,7160,7160,0
|
|
20240813,173500,492155240,7160,7160,7160,7160,0
|
|
20240813,173400,492155240,7160,7160,7160,7160,0
|
|
20240813,173300,492155240,7160,7160,7160,7160,0
|
|
20240813,173200,492155240,7160,7160,7160,7160,0
|
|
20240813,173100,492155240,7160,7160,7160,7160,0
|
|
20240813,173000,492155240,7160,7160,7160,7160,0
|
|
20240813,172900,492155240,7160,7160,7160,7160,427
|
|
20240813,172800,492155240,7160,7160,7160,7160,0
|
|
20240813,172700,492155240,7160,7160,7160,7160,0
|
|
20240813,172600,492155240,7160,7160,7160,7160,0
|
|
20240813,172500,492155240,7160,7160,7160,7160,0
|
|
20240813,172400,492155240,7160,7160,7160,7160,0
|
|
20240813,172300,492155240,7160,7160,7160,7160,0
|
|
20240813,172200,492155240,7160,7160,7160,7160,0
|
|
20240813,172100,492155240,7160,7160,7160,7160,0
|
|
20240813,172000,492155240,7160,7160,7160,7160,0
|
|
20240813,171900,492155240,7160,7160,7160,7160,0
|
|
20240813,171800,492155240,7160,7160,7160,7160,0
|
|
20240813,171700,492155240,7160,7160,7160,7160,0
|
|
20240813,171600,492155240,7160,7160,7160,7160,0
|
|
20240813,171500,492155240,7160,7160,7160,7160,0
|
|
20240813,171400,492155240,7160,7160,7160,7160,0
|
|
20240813,171300,492155240,7160,7160,7160,7160,0
|
|
20240813,171200,492155240,7160,7160,7160,7160,0
|
|
20240813,171100,492155240,7160,7160,7160,7160,0
|
|
20240813,171000,492155240,7160,7160,7160,7160,0
|
|
20240813,170900,492155240,7160,7160,7160,7160,0
|
|
20240813,170800,492155240,7160,7160,7160,7160,0
|
|
20240813,170700,492155240,7160,7160,7160,7160,0
|
|
20240813,170600,492155240,7160,7160,7160,7160,0
|
|
20240813,170500,492155240,7160,7160,7160,7160,0
|
|
20240813,170400,492155240,7160,7160,7160,7160,0
|
|
20240813,170300,492155240,7160,7160,7160,7160,0
|
|
20240813,170200,492155240,7160,7160,7160,7160,0
|
|
20240813,170100,492155240,7160,7160,7160,7160,0
|
|
20240813,170000,492155240,7160,7160,7160,7160,0
|
|
20240813,165900,492155240,7160,7160,7160,7160,427
|
|
20240813,165800,492155240,7160,7160,7160,7160,0
|
|
20240813,165700,492155240,7160,7160,7160,7160,0
|
|
20240813,165600,492155240,7160,7160,7160,7160,0
|
|
20240813,165500,492155240,7160,7160,7160,7160,0
|
|
20240813,165400,492155240,7160,7160,7160,7160,0
|
|
20240813,165300,492155240,7160,7160,7160,7160,0
|
|
20240813,165200,492155240,7160,7160,7160,7160,0
|
|
20240813,165100,492155240,7160,7160,7160,7160,0
|
|
20240813,165000,492155240,7160,7160,7160,7160,0
|
|
20240813,164900,492155240,7160,7160,7160,7160,0
|
|
20240813,164800,492155240,7160,7160,7160,7160,0
|
|
20240813,164700,492155240,7160,7160,7160,7160,0
|
|
20240813,164600,492155240,7160,7160,7160,7160,0
|
|
20240813,164500,492155240,7160,7160,7160,7160,0
|
|
20240813,164400,492155240,7160,7160,7160,7160,0
|
|
20240813,164300,492155240,7160,7160,7160,7160,0
|
|
20240813,164200,492155240,7160,7160,7160,7160,0
|
|
20240813,164100,492155240,7160,7160,7160,7160,0
|
|
20240813,164000,492155240,7160,7160,7160,7160,0
|
|
20240813,163900,492155240,7160,7160,7160,7160,0
|
|
20240813,163800,492155240,7160,7160,7160,7160,0
|
|
20240813,163700,492155240,7160,7160,7160,7160,0
|
|
20240813,163600,492155240,7160,7160,7160,7160,0
|
|
20240813,163500,492155240,7160,7160,7160,7160,0
|
|
20240813,163400,492155240,7160,7160,7160,7160,0
|
|
20240813,163300,492155240,7160,7160,7160,7160,0
|
|
20240813,163200,492155240,7160,7160,7160,7160,0
|
|
20240813,163100,492155240,7160,7160,7160,7160,0
|
|
20240813,163000,492155240,7160,7160,7160,7160,0
|
|
20240813,162900,492155240,7160,7160,7160,7160,427
|
|
20240813,162800,492155240,7160,7160,7160,7160,0
|
|
20240813,162700,492155240,7160,7160,7160,7160,0
|
|
20240813,162600,492155240,7160,7160,7160,7160,0
|
|
20240813,162500,492155240,7160,7160,7160,7160,0
|
|
20240813,162400,492155240,7160,7160,7160,7160,0
|
|
20240813,162300,492155240,7160,7160,7160,7160,0
|
|
20240813,162200,492155240,7160,7160,7160,7160,0
|
|
20240813,162100,492155240,7160,7160,7160,7160,0
|
|
20240813,162000,492155240,7160,7160,7160,7160,0
|
|
20240813,161900,492155240,7160,7160,7160,7160,0
|
|
20240813,161800,492155240,7160,7160,7160,7160,0
|
|
20240813,161700,492155240,7160,7160,7160,7160,0
|
|
20240813,161600,492155240,7160,7160,7160,7160,0
|
|
20240813,161500,492155240,7160,7160,7160,7160,0
|
|
20240813,161400,492155240,7160,7160,7160,7160,0
|
|
20240813,161300,492155240,7160,7160,7160,7160,0
|
|
20240813,161200,492155240,7160,7160,7160,7160,0
|
|
20240813,161100,492155240,7160,7160,7160,7160,0
|
|
20240813,161000,492155240,7160,7160,7160,7160,0
|
|
20240813,160900,492155240,7160,7160,7160,7160,0
|
|
20240813,160800,492155240,7160,7160,7160,7160,0
|
|
20240813,160700,492155240,7160,7160,7160,7160,0
|
|
20240813,160600,492155240,7160,7160,7160,7160,0
|
|
20240813,160500,492155240,7160,7160,7160,7160,0
|
|
20240813,160400,492155240,7160,7160,7160,7160,0
|
|
20240813,160300,492155240,7160,7160,7160,7160,0
|
|
20240813,160200,492155240,7160,7160,7160,7160,0
|
|
20240813,160100,492155240,7160,7160,7160,7160,0
|
|
20240813,160000,492155240,7160,7160,7160,7160,0
|
|
20240813,155900,492155240,7160,7160,7160,7160,427
|
|
20240813,155800,492155240,7160,7160,7160,7160,0
|
|
20240813,155700,492155240,7160,7160,7160,7160,0
|
|
20240813,155600,492155240,7160,7160,7160,7160,0
|
|
20240813,155500,492155240,7160,7160,7160,7160,0
|
|
20240813,155400,492155240,7160,7160,7160,7160,0
|
|
20240813,155300,492155240,7160,7160,7160,7160,0
|
|
20240813,155200,492155240,7160,7160,7160,7160,0
|
|
20240813,155100,492155240,7160,7160,7160,7160,0
|
|
20240813,155000,492155240,7160,7160,7160,7160,0
|
|
20240813,154900,492155240,7160,7160,7160,7160,0
|
|
20240813,154800,492155240,7160,7160,7160,7160,0
|
|
20240813,154700,492155240,7160,7160,7160,7160,0
|
|
20240813,154600,492155240,7160,7160,7160,7160,0
|
|
20240813,154500,492155240,7160,7160,7160,7160,0
|
|
20240813,154400,492155240,7160,7160,7160,7160,0
|
|
20240813,154300,492155240,7160,7160,7160,7160,0
|
|
20240813,154200,492155240,7160,7160,7160,7160,0
|
|
20240813,154100,492155240,7160,7160,7160,7160,0
|
|
20240813,154000,492155240,7160,7160,7160,7160,0
|
|
20240813,153900,492155240,7160,7160,7160,7160,0
|
|
20240813,153800,492155240,7160,7160,7160,7160,0
|
|
20240813,153700,492155240,7160,7160,7160,7160,0
|
|
20240813,153600,492155240,7160,7160,7160,7160,0
|
|
20240813,153500,492155240,7160,7160,7160,7160,0
|
|
20240813,153400,492155240,7160,7160,7160,7160,0
|
|
20240813,153300,492155240,7160,7160,7160,7160,0
|
|
20240813,153200,492155240,7160,7160,7160,7160,0
|
|
20240813,153100,492155240,7160,7160,7160,7160,0
|
|
20240813,153000,492155240,7160,7160,7160,7160,427
|
|
20240813,152900,489097920,7160,7160,7160,7160,0
|
|
20240813,152800,489097920,7160,7160,7160,7160,0
|
|
20240813,152700,489097920,7160,7160,7160,7160,0
|
|
20240813,152600,489097920,7160,7160,7160,7160,0
|
|
20240813,152500,489097920,7160,7160,7160,7160,0
|
|
20240813,152400,489097920,7160,7160,7160,7160,0
|
|
20240813,152300,489097920,7160,7160,7160,7160,0
|
|
20240813,152200,489097920,7160,7160,7160,7160,0
|
|
20240813,152100,489097920,7160,7160,7160,7160,0
|
|
20240813,152000,489097920,7160,7160,7160,7160,0
|
|
20240813,151900,489097920,7160,7160,7160,7160,0
|
|
20240813,151800,489097920,7160,7120,7160,7100,532
|
|
20240813,151700,485310770,7130,7130,7130,7130,464
|
|
20240813,151600,482002450,7150,7150,7150,7150,0
|
|
20240813,151500,482002450,7150,7150,7150,7150,14
|
|
20240813,151400,481902350,7150,7150,7150,7150,0
|
|
20240813,151300,481902350,7150,7150,7150,7150,19
|
|
20240813,151200,481766500,7150,7150,7150,7150,95
|
|
20240813,151100,481087250,7150,7150,7150,7150,108
|
|
20240813,151000,480315050,7140,7110,7140,7110,493
|
|
20240813,150900,476796110,7130,7120,7130,7120,973
|
|
20240813,150800,469862350,7110,7080,7110,7070,1909
|
|
20240813,150700,456318480,7100,7100,7100,7100,0
|
|
20240813,150600,456318480,7100,7090,7100,7090,1000
|
|
20240813,150500,449223440,7060,7060,7060,7060,0
|
|
20240813,150400,449223440,7060,7060,7060,7060,0
|
|
20240813,150300,449223440,7060,7060,7060,7060,0
|
|
20240813,150200,449223440,7060,7060,7060,7060,0
|
|
20240813,150100,449223440,7060,7060,7060,7060,0
|
|
20240813,150000,449223440,7060,7060,7060,7060,16
|
|
20240813,145900,449110480,7060,7060,7060,7060,17
|
|
20240813,145800,448990460,7070,7090,7090,7070,7
|
|
20240813,145700,448940930,7080,7080,7080,7080,170
|
|
20240813,145600,447737330,7090,7090,7090,7090,0
|
|
20240813,145500,447737330,7090,7090,7090,7090,0
|
|
20240813,145400,447737330,7090,7090,7090,7090,0
|
|
20240813,145300,447737330,7090,7090,7090,7090,0
|
|
20240813,145200,447737330,7090,7080,7090,7080,34
|
|
20240813,145100,447496570,7080,7080,7080,7080,0
|
|
20240813,145000,447496570,7080,7080,7080,7080,0
|
|
20240813,144900,447496570,7080,7070,7080,7070,5
|
|
20240813,144800,447461210,7080,7080,7100,7080,502
|
|
20240813,144700,443907030,7100,7100,7100,7100,0
|
|
20240813,144600,443907030,7100,7100,7100,7100,10
|
|
20240813,144500,443836030,7100,7100,7100,7100,0
|
|
20240813,144400,443836030,7100,7100,7100,7100,0
|
|
20240813,144300,443836030,7100,7100,7100,7100,0
|
|
20240813,144200,443836030,7100,7100,7100,7100,100
|
|
20240813,144100,443126030,7100,7100,7100,7100,0
|
|
20240813,144000,443126030,7100,7090,7100,7090,36
|
|
20240813,143900,442870760,7090,7060,7090,7060,1983
|
|
20240813,143800,428839440,7060,7060,7060,7060,146
|
|
20240813,143700,427808680,7040,7040,7040,7040,0
|
|
20240813,143600,427808680,7040,7040,7040,7040,527
|
|
20240813,143500,424098600,7000,7010,7010,7000,130
|
|
20240813,143400,423188300,7010,7020,7020,7010,2632
|
|
20240813,143300,404733520,7030,7030,7030,7030,6
|
|
20240813,143200,404691340,7020,7020,7020,7020,0
|
|
20240813,143100,404691340,7020,7020,7020,7020,0
|
|
20240813,143000,404691340,7020,7020,7020,7020,0
|
|
20240813,142900,404691340,7020,7020,7020,7020,171
|
|
20240813,142800,403490920,7020,7020,7020,7020,500
|
|
20240813,142700,399980920,7020,7020,7020,7020,0
|
|
20240813,142600,399980920,7020,7030,7030,7020,500
|
|
20240813,142500,396469810,7040,7040,7040,7040,23
|
|
20240813,142400,396307890,7040,7040,7040,7040,39
|
|
20240813,142300,396033330,7040,7040,7040,7040,0
|
|
20240813,142200,396033330,7040,7040,7040,7040,0
|
|
20240813,142100,396033330,7040,7040,7040,7040,26
|
|
20240813,142000,395850290,7060,7060,7060,7060,5
|
|
20240813,141900,395814990,7060,7060,7060,7060,0
|
|
20240813,141800,395814990,7060,7060,7060,7060,0
|
|
20240813,141700,395814990,7060,7060,7060,7060,0
|
|
20240813,141600,395814990,7060,7060,7060,7060,0
|
|
20240813,141500,395814990,7060,7060,7060,7060,0
|
|
20240813,141400,395814990,7060,7060,7060,7060,20
|
|
20240813,141300,395673790,7060,7060,7060,7060,0
|
|
20240813,141200,395673790,7060,7060,7060,7060,0
|
|
20240813,141100,395673790,7060,7060,7060,7060,0
|
|
20240813,141000,395673790,7060,7060,7060,7060,0
|
|
20240813,140900,395673790,7060,7060,7060,7060,0
|
|
20240813,140800,395673790,7060,7060,7060,7060,5
|
|
20240813,140700,395638490,7060,7060,7060,7060,4
|
|
20240813,140600,395610250,7040,7040,7040,7040,0
|
|
20240813,140500,395610250,7040,7040,7040,7040,500
|
|
20240813,140400,392090250,7040,7040,7040,7040,0
|
|
20240813,140300,392090250,7040,7040,7040,7040,0
|
|
20240813,140200,392090250,7040,7040,7040,7040,2
|
|
20240813,140100,392076170,7070,7070,7070,7070,0
|
|
20240813,140000,392076170,7070,7070,7070,7070,0
|
|
20240813,135900,392076170,7070,7070,7070,7070,400
|
|
20240813,135800,389248170,7070,7020,7070,7020,176
|
|
20240813,135700,388012600,7030,7030,7030,7030,0
|
|
20240813,135600,388012600,7030,7030,7030,7030,0
|
|
20240813,135500,388012600,7030,7030,7030,7030,0
|
|
20240813,135400,388012600,7030,7030,7030,7030,0
|
|
20240813,135300,388012600,7030,7030,7030,7030,0
|
|
20240813,135200,388012600,7030,7030,7030,7030,0
|
|
20240813,135100,388012600,7030,7030,7030,7030,0
|
|
20240813,135000,388012600,7030,7030,7030,7030,0
|
|
20240813,134900,388012600,7030,7030,7030,7030,0
|
|
20240813,134800,388012600,7030,7030,7030,7030,573
|
|
20240813,134700,383984410,7020,7020,7020,7020,0
|
|
20240813,134600,383984410,7020,7020,7020,7020,1
|
|
20240813,134500,383977390,7030,7030,7030,7030,1
|
|
20240813,134400,383970360,7020,7020,7020,7020,50
|
|
20240813,134300,383619360,7020,7020,7020,7020,18
|
|
20240813,134200,383493000,7020,7020,7020,7020,0
|
|
20240813,134100,383493000,7020,7020,7020,7020,0
|
|
20240813,134000,383493000,7020,7010,7020,7010,94
|
|
20240813,133900,382833960,7010,7010,7010,7010,117
|
|
20240813,133800,382013790,7010,7010,7010,7010,0
|
|
20240813,133700,382013790,7010,7010,7010,7010,36
|
|
20240813,133600,381761430,7000,7000,7000,7000,159
|
|
20240813,133500,380648430,6980,6990,6990,6980,1292
|
|
20240813,133400,371619240,7030,7030,7030,7030,0
|
|
20240813,133300,371619240,7030,7030,7030,7030,0
|
|
20240813,133200,371619240,7030,7030,7030,7030,0
|
|
20240813,133100,371619240,7030,7030,7030,7030,0
|
|
20240813,133000,371619240,7030,7030,7030,7030,0
|
|
20240813,132900,371619240,7030,7030,7030,7030,0
|
|
20240813,132800,371619240,7030,7030,7030,7030,9
|
|
20240813,132700,371555970,6990,7050,7050,6990,4006
|
|
20240813,132600,343478660,7070,7070,7070,7070,0
|
|
20240813,132500,343478660,7070,7070,7070,7070,0
|
|
20240813,132400,343478660,7070,7070,7070,7070,26
|
|
20240813,132300,343294840,7050,7050,7050,7050,0
|
|
20240813,132200,343294840,7050,7050,7050,7050,65
|
|
20240813,132100,342836590,7050,7050,7050,7050,26
|
|
20240813,132000,342653290,7010,7010,7010,7010,0
|
|
20240813,131900,342653290,7010,7040,7040,7010,216
|
|
20240813,131800,341137000,7040,7050,7050,7040,1500
|
|
20240813,131700,330572050,7080,7080,7080,7080,0
|
|
20240813,131600,330572050,7080,7070,7080,7070,70
|
|
20240813,131500,330076900,7050,7050,7050,7050,1
|
|
20240813,131400,330069850,7050,7050,7050,7050,0
|
|
20240813,131300,330069850,7050,7050,7050,7050,0
|
|
20240813,131200,330069850,7050,7050,7050,7050,0
|
|
20240813,131100,330069850,7050,7050,7050,7050,0
|
|
20240813,131000,330069850,7050,7050,7050,7050,0
|
|
20240813,130900,330069850,7050,7050,7050,7050,0
|
|
20240813,130800,330069850,7050,7050,7050,7050,100
|
|
20240813,130700,329364850,7080,7080,7080,7080,0
|
|
20240813,130600,329364850,7080,7080,7080,7080,0
|
|
20240813,130500,329364850,7080,7080,7080,7080,0
|
|
20240813,130400,329364850,7080,7080,7080,7080,0
|
|
20240813,130300,329364850,7080,7080,7080,7080,0
|
|
20240813,130200,329364850,7080,7080,7080,7080,0
|
|
20240813,130100,329364850,7080,7080,7080,7080,0
|
|
20240813,130000,329364850,7080,7080,7080,7080,0
|
|
20240813,125900,329364850,7080,7080,7080,7080,0
|
|
20240813,125800,329364850,7080,7080,7080,7080,0
|
|
20240813,125700,329364850,7080,7080,7080,7080,0
|
|
20240813,125600,329364850,7080,7080,7080,7080,0
|
|
20240813,125500,329364850,7080,7080,7080,7080,0
|
|
20240813,125400,329364850,7080,7080,7080,7080,0
|
|
20240813,125300,329364850,7080,7080,7080,7080,7
|
|
20240813,125200,329315290,7090,7090,7090,7090,0
|
|
20240813,125100,329315290,7090,7090,7090,7090,0
|
|
20240813,125000,329315290,7090,7090,7090,7090,0
|
|
20240813,124900,329315290,7090,7090,7090,7090,0
|
|
20240813,124800,329315290,7090,7090,7090,7090,0
|
|
20240813,124700,329315290,7090,7090,7090,7090,0
|
|
20240813,124600,329315290,7090,7090,7090,7090,0
|
|
20240813,124500,329315290,7090,7090,7090,7090,0
|
|
20240813,124400,329315290,7090,7090,7090,7090,0
|
|
20240813,124300,329315290,7090,7090,7090,7090,0
|
|
20240813,124200,329315290,7090,7090,7090,7090,2
|
|
20240813,124100,329301110,7090,7060,7090,7060,301
|
|
20240813,124000,327176020,7060,7060,7060,7060,1
|
|
20240813,123900,327168960,7090,7090,7090,7090,0
|
|
20240813,123800,327168960,7090,7090,7090,7090,0
|
|
20240813,123700,327168960,7090,7090,7090,7090,0
|
|
20240813,123600,327168960,7090,7090,7090,7090,0
|
|
20240813,123500,327168960,7090,7090,7090,7090,0
|
|
20240813,123400,327168960,7090,7090,7090,7090,0
|
|
20240813,123300,327168960,7090,7090,7090,7090,0
|
|
20240813,123200,327168960,7090,7090,7090,7090,0
|
|
20240813,123100,327168960,7090,7090,7090,7090,0
|
|
20240813,123000,327168960,7090,7090,7090,7090,0
|
|
20240813,122900,327168960,7090,7090,7090,7090,0
|
|
20240813,122800,327168960,7090,7090,7090,7090,0
|
|
20240813,122700,327168960,7090,7090,7090,7090,0
|
|
20240813,122600,327168960,7090,7070,7090,7070,102
|
|
20240813,122500,326447800,7060,7060,7060,7060,77
|
|
20240813,122400,325904180,7050,7050,7050,7050,0
|
|
20240813,122300,325904180,7050,7050,7050,7050,272
|
|
20240813,122200,323986580,7050,7050,7050,7050,0
|
|
20240813,122100,323986580,7050,7050,7050,7050,0
|
|
20240813,122000,323986580,7050,7050,7050,7050,0
|
|
20240813,121900,323986580,7050,7050,7050,7050,0
|
|
20240813,121800,323986580,7050,7050,7050,7050,0
|
|
20240813,121700,323986580,7050,7050,7050,7050,0
|
|
20240813,121600,323986580,7050,7050,7050,7050,0
|
|
20240813,121500,323986580,7050,7050,7050,7050,7
|
|
20240813,121400,323937230,7050,7050,7050,7050,0
|
|
20240813,121300,323937230,7050,7050,7050,7050,0
|
|
20240813,121200,323937230,7050,7050,7050,7050,0
|
|
20240813,121100,323937230,7050,7050,7050,7050,0
|
|
20240813,121000,323937230,7050,7050,7050,7050,0
|
|
20240813,120900,323937230,7050,7050,7050,7050,0
|
|
20240813,120800,323937230,7050,7050,7050,7050,0
|
|
20240813,120700,323937230,7050,7050,7050,7050,0
|
|
20240813,120600,323937230,7050,7050,7050,7050,0
|
|
20240813,120500,323937230,7050,7050,7050,7050,0
|
|
20240813,120400,323937230,7050,7050,7050,7050,0
|
|
20240813,120300,323937230,7050,7050,7050,7050,0
|
|
20240813,120200,323937230,7050,7050,7050,7050,0
|
|
20240813,120100,323937230,7050,7050,7050,7050,0
|
|
20240813,120000,323937230,7050,7050,7050,7050,8
|
|
20240813,115900,323880830,7070,7070,7070,7070,0
|
|
20240813,115800,323880830,7070,7070,7070,7070,0
|
|
20240813,115700,323880830,7070,7070,7070,7070,0
|
|
20240813,115600,323880830,7070,7070,7070,7070,0
|
|
20240813,115500,323880830,7070,7050,7070,7050,441
|
|
20240813,115400,320771760,7060,7060,7060,7060,100
|
|
20240813,115300,320065760,7070,7070,7070,7070,0
|
|
20240813,115200,320065760,7070,7070,7070,7070,0
|
|
20240813,115100,320065760,7070,7070,7070,7070,0
|
|
20240813,115000,320065760,7070,7070,7070,7070,0
|
|
20240813,114900,320065760,7070,7050,7070,7050,89
|
|
20240813,114800,319437730,7040,7040,7040,7040,0
|
|
20240813,114700,319437730,7040,7040,7040,7040,0
|
|
20240813,114600,319437730,7040,7040,7040,7040,0
|
|
20240813,114500,319437730,7040,7040,7040,7040,0
|
|
20240813,114400,319437730,7040,7040,7040,7040,0
|
|
20240813,114300,319437730,7040,7040,7040,7040,0
|
|
20240813,114200,319437730,7040,7040,7040,7040,0
|
|
20240813,114100,319437730,7040,7040,7040,7040,0
|
|
20240813,114000,319437730,7040,7040,7040,7040,0
|
|
20240813,113900,319437730,7040,7040,7040,7040,0
|
|
20240813,113800,319437730,7040,7040,7040,7040,1
|
|
20240813,113700,319430690,7070,7070,7070,7070,0
|
|
20240813,113600,319430690,7070,7070,7070,7070,0
|
|
20240813,113500,319430690,7070,7070,7070,7070,10
|
|
20240813,113400,319359990,7090,7090,7090,7090,0
|
|
20240813,113300,319359990,7090,7090,7090,7090,0
|
|
20240813,113200,319359990,7090,7040,7090,7040,6
|
|
20240813,113100,319317500,7090,7090,7090,7090,0
|
|
20240813,113000,319317500,7090,7090,7090,7090,0
|
|
20240813,112900,319317500,7090,7090,7090,7090,0
|
|
20240813,112800,319317500,7090,7090,7090,7090,0
|
|
20240813,112700,319317500,7090,7090,7090,7090,0
|
|
20240813,112600,319317500,7090,7090,7090,7090,1
|
|
20240813,112500,319310410,7080,7050,7080,7050,2000
|
|
20240813,112400,305183630,7020,7040,7040,7020,11
|
|
20240813,112300,305106210,7060,7060,7060,7060,4
|
|
20240813,112200,305077970,7050,7050,7050,7050,525
|
|
20240813,112100,301376720,7080,7080,7080,7080,0
|
|
20240813,112000,301376720,7080,7080,7080,7080,0
|
|
20240813,111900,301376720,7080,7080,7080,7080,0
|
|
20240813,111800,301376720,7080,7080,7080,7080,0
|
|
20240813,111700,301376720,7080,7080,7080,7080,19
|
|
20240813,111600,301242200,7080,7080,7080,7080,0
|
|
20240813,111500,301242200,7080,7080,7080,7080,0
|
|
20240813,111400,301242200,7080,7080,7080,7080,0
|
|
20240813,111300,301242200,7080,7080,7080,7080,0
|
|
20240813,111200,301242200,7080,7080,7080,7080,0
|
|
20240813,111100,301242200,7080,7080,7080,7080,1
|
|
20240813,111000,301235120,7080,7080,7080,7080,0
|
|
20240813,110900,301235120,7080,7080,7080,7080,0
|
|
20240813,110800,301235120,7080,7080,7080,7080,0
|
|
20240813,110700,301235120,7080,7090,7090,7080,1753
|
|
20240813,110600,288823870,7080,7080,7080,7080,322
|
|
20240813,110500,286544110,7080,7080,7080,7080,1363
|
|
20240813,110400,276894070,7080,7080,7080,7080,0
|
|
20240813,110300,276894070,7080,7080,7080,7070,403
|
|
20240813,110200,274043830,7070,7070,7070,7070,0
|
|
20240813,110100,274043830,7070,7070,7070,7070,615
|
|
20240813,110000,269695780,7070,7070,7070,7070,0
|
|
20240813,105900,269695780,7070,7070,7070,7070,40
|
|
20240813,105800,269412980,7070,7070,7070,7070,0
|
|
20240813,105700,269412980,7070,7070,7070,7070,0
|
|
20240813,105600,269412980,7070,7070,7070,7070,0
|
|
20240813,105500,269412980,7070,7070,7070,7070,0
|
|
20240813,105400,269412980,7070,7070,7070,7070,5
|
|
20240813,105300,269377630,7070,7070,7070,7070,0
|
|
20240813,105200,269377630,7070,7070,7070,7070,5
|
|
20240813,105100,269342280,7040,7040,7040,7040,1021
|
|
20240813,105000,262154440,7070,7070,7070,7070,9
|
|
20240813,104900,262090810,7080,7080,7080,7080,0
|
|
20240813,104800,262090810,7080,7080,7080,7080,0
|
|
20240813,104700,262090810,7080,7080,7080,7080,0
|
|
20240813,104600,262090810,7080,7080,7080,7080,0
|
|
20240813,104500,262090810,7080,7080,7080,7080,0
|
|
20240813,104400,262090810,7080,7080,7080,7080,0
|
|
20240813,104300,262090810,7080,7080,7080,7080,13
|
|
20240813,104200,261998770,7080,7070,7080,7070,57
|
|
20240813,104100,261595690,7070,7070,7070,7070,644
|
|
20240813,104000,257042610,7070,7070,7070,7070,148
|
|
20240813,103900,255996250,7070,7070,7070,7070,0
|
|
20240813,103800,255996250,7070,7070,7070,7070,0
|
|
20240813,103700,255996250,7070,7070,7070,7070,0
|
|
20240813,103600,255996250,7070,7070,7070,7070,0
|
|
20240813,103500,255996250,7070,7070,7070,7070,0
|
|
20240813,103400,255996250,7070,7070,7070,7070,0
|
|
20240813,103300,255996250,7070,7070,7070,7070,0
|
|
20240813,103200,255996250,7070,7070,7070,7070,0
|
|
20240813,103100,255996250,7070,7070,7070,7070,0
|
|
20240813,103000,255996250,7070,7070,7070,7070,0
|
|
20240813,102900,255996250,7070,7070,7070,7070,0
|
|
20240813,102800,255996250,7070,7070,7070,7070,0
|
|
20240813,102700,255996250,7070,7070,7070,7070,0
|
|
20240813,102600,255996250,7070,7010,7070,7010,726
|
|
20240813,102500,250901010,7000,7000,7000,7000,0
|
|
20240813,102400,250901010,7000,7000,7000,7000,45
|
|
20240813,102300,250586010,7010,7010,7010,7010,125
|
|
20240813,102200,249709760,7020,7020,7020,7020,79
|
|
20240813,102100,249155180,7010,7000,7010,7000,69
|
|
20240813,102000,248671690,6970,6970,6970,6970,90
|
|
20240813,101900,248044390,7010,7010,7010,7010,0
|
|
20240813,101800,248044390,7010,7010,7010,7010,1
|
|
20240813,101700,248037380,6970,6970,6970,6970,200
|
|
20240813,101600,246643380,6950,7050,7050,6950,8355
|
|
20240813,101500,188199240,7100,7100,7100,7100,0
|
|
20240813,101400,188199240,7100,7100,7100,7100,100
|
|
20240813,101300,187489240,7060,7060,7060,7060,0
|
|
20240813,101200,187489240,7060,7060,7060,7060,0
|
|
20240813,101100,187489240,7060,7060,7060,7060,0
|
|
20240813,101000,187489240,7060,7060,7060,7060,67
|
|
20240813,100900,187016220,7110,7110,7110,7110,2
|
|
20240813,100800,187002000,7110,7110,7110,7110,0
|
|
20240813,100700,187002000,7110,7110,7110,7110,0
|
|
20240813,100600,187002000,7110,7110,7110,7110,0
|
|
20240813,100500,187002000,7110,7110,7110,7110,0
|
|
20240813,100400,187002000,7110,7110,7110,7110,1
|
|
20240813,100300,186994890,7060,7080,7080,7060,51
|
|
20240813,100200,186634800,7110,7110,7110,7110,2
|
|
20240813,100100,186620580,7110,7110,7110,7110,0
|
|
20240813,100000,186620580,7110,7110,7110,7110,0
|
|
20240813,095900,186620580,7110,7110,7110,7110,3
|
|
20240813,095800,186599250,7100,7100,7100,7100,68
|
|
20240813,095700,186116450,7100,7100,7100,7100,0
|
|
20240813,095600,186116450,7100,7100,7100,7100,2
|
|
20240813,095500,186102250,7120,7120,7120,7120,0
|
|
20240813,095400,186102250,7120,7120,7120,7120,0
|
|
20240813,095300,186102250,7120,7120,7120,7120,0
|
|
20240813,095200,186102250,7120,7120,7120,7120,0
|
|
20240813,095100,186102250,7120,7120,7120,7120,0
|
|
20240813,095000,186102250,7120,7120,7120,7120,1
|
|
20240813,094900,186095130,7120,7120,7120,7120,0
|
|
20240813,094800,186095130,7120,7120,7120,7120,21
|
|
20240813,094700,185945610,7090,7090,7090,7090,0
|
|
20240813,094600,185945610,7090,7090,7090,7090,0
|
|
20240813,094500,185945610,7090,7090,7090,7090,0
|
|
20240813,094400,185945610,7090,7090,7090,7090,0
|
|
20240813,094300,185945610,7090,7090,7090,7090,0
|
|
20240813,094200,185945610,7090,7090,7090,7090,0
|
|
20240813,094100,185945610,7090,7090,7090,7090,0
|
|
20240813,094000,185945610,7090,7090,7090,7090,0
|
|
20240813,093900,185945610,7090,7090,7090,7090,264
|
|
20240813,093800,184073850,7100,7100,7100,7100,0
|
|
20240813,093700,184073850,7100,7100,7100,7100,0
|
|
20240813,093600,184073850,7100,7100,7100,7100,0
|
|
20240813,093500,184073850,7100,7100,7100,7100,29
|
|
20240813,093400,183867950,7150,7150,7150,7150,0
|
|
20240813,093300,183867950,7150,7150,7150,7150,10
|
|
20240813,093200,183796450,7120,7120,7120,7120,0
|
|
20240813,093100,183796450,7120,7120,7120,7120,0
|
|
20240813,093000,183796450,7120,7120,7120,7120,849
|
|
20240813,092900,177751570,7150,7150,7150,7150,0
|
|
20240813,092800,177751570,7150,7150,7150,7150,0
|
|
20240813,092700,177751570,7150,7150,7150,7150,0
|
|
20240813,092600,177751570,7150,7150,7150,7150,0
|
|
20240813,092500,177751570,7150,7140,7150,7140,1060
|
|
20240813,092400,170182670,7130,7060,7130,7060,1099
|
|
20240813,092300,162353730,7060,7040,7060,7020,4069
|
|
20240813,092200,133698560,7040,7040,7040,7040,30
|
|
20240813,092100,133487360,7060,7060,7060,7050,51
|
|
20240813,092000,133127490,7070,7070,7070,7070,3
|
|
20240813,091900,133106280,7070,7070,7070,7070,0
|
|
20240813,091800,133106280,7070,7030,7070,7020,1004
|
|
20240813,091700,126057690,7030,7080,7080,7030,9271
|
|
20240813,091600,60765790,7080,7140,7160,7070,4513
|
|
20240813,091500,28734980,7150,7250,7250,7150,2082
|
|
20240813,091400,13794450,7200,7200,7200,7200,0
|
|
20240813,091300,13794450,7200,7210,7210,7200,156
|
|
20240813,091200,12670690,7230,7230,7230,7220,668
|
|
20240813,091100,7844860,7290,7290,7290,7290,0
|
|
20240813,091000,7844860,7290,7290,7290,7290,0
|
|
20240813,090900,7844860,7290,7290,7290,7290,0
|
|
20240813,090800,7844860,7290,7290,7290,7290,0
|
|
20240813,090700,7844860,7290,7290,7290,7290,0
|
|
20240813,090600,7844860,7290,7290,7290,7290,0
|
|
20240813,090500,7844860,7290,7290,7290,7290,0
|
|
20240813,090400,7844860,7290,7290,7290,7290,0
|
|
20240813,090300,7844860,7290,7230,7290,7230,250
|
|
20240813,090200,6033220,7220,7220,7220,7190,444
|
|
20240813,090100,2831860,7220,7220,7220,7220,187
|
|
20240813,090000,1481720,7230,7190,7230,7190,196
|