673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201000,73883090,7410,7410,7410,7410,401
|
|
20240807,200900,73883090,7410,7410,7410,7410,0
|
|
20240807,200800,73883090,7410,7410,7410,7410,0
|
|
20240807,200700,73883090,7410,7410,7410,7410,0
|
|
20240807,200600,73883090,7410,7410,7410,7410,0
|
|
20240807,200500,73883090,7410,7410,7410,7410,0
|
|
20240807,200400,73883090,7410,7410,7410,7410,0
|
|
20240807,200300,73883090,7410,7410,7410,7410,0
|
|
20240807,200200,73883090,7410,7410,7410,7410,0
|
|
20240807,200100,73883090,7410,7410,7410,7410,0
|
|
20240807,200000,73883090,7410,7410,7410,7410,0
|
|
20240807,195900,73883090,7410,7410,7410,7410,0
|
|
20240807,195800,73883090,7410,7410,7410,7410,0
|
|
20240807,195700,73883090,7410,7410,7410,7410,0
|
|
20240807,195600,73883090,7410,7410,7410,7410,0
|
|
20240807,195500,73883090,7410,7410,7410,7410,0
|
|
20240807,195400,73883090,7410,7410,7410,7410,0
|
|
20240807,195300,73883090,7410,7410,7410,7410,0
|
|
20240807,195200,73883090,7410,7410,7410,7410,0
|
|
20240807,195100,73883090,7410,7410,7410,7410,0
|
|
20240807,195000,73883090,7410,7410,7410,7410,0
|
|
20240807,194900,73883090,7410,7410,7410,7410,0
|
|
20240807,194800,73883090,7410,7410,7410,7410,0
|
|
20240807,194700,73883090,7410,7410,7410,7410,0
|
|
20240807,194600,73883090,7410,7410,7410,7410,0
|
|
20240807,194500,73883090,7410,7410,7410,7410,0
|
|
20240807,194400,73883090,7410,7410,7410,7410,0
|
|
20240807,194300,73883090,7410,7410,7410,7410,0
|
|
20240807,194200,73883090,7410,7410,7410,7410,0
|
|
20240807,194100,73883090,7410,7410,7410,7410,0
|
|
20240807,194000,73883090,7410,7410,7410,7410,401
|
|
20240807,193900,73883090,7410,7410,7410,7410,0
|
|
20240807,193800,73883090,7410,7410,7410,7410,0
|
|
20240807,193700,73883090,7410,7410,7410,7410,0
|
|
20240807,193600,73883090,7410,7410,7410,7410,0
|
|
20240807,193500,73883090,7410,7410,7410,7410,0
|
|
20240807,193400,73883090,7410,7410,7410,7410,0
|
|
20240807,193300,73883090,7410,7410,7410,7410,0
|
|
20240807,193200,73883090,7410,7410,7410,7410,0
|
|
20240807,193100,73883090,7410,7410,7410,7410,0
|
|
20240807,193000,73883090,7410,7410,7410,7410,0
|
|
20240807,192900,73883090,7410,7410,7410,7410,0
|
|
20240807,192800,73883090,7410,7410,7410,7410,0
|
|
20240807,192700,73883090,7410,7410,7410,7410,0
|
|
20240807,192600,73883090,7410,7410,7410,7410,0
|
|
20240807,192500,73883090,7410,7410,7410,7410,0
|
|
20240807,192400,73883090,7410,7410,7410,7410,0
|
|
20240807,192300,73883090,7410,7410,7410,7410,0
|
|
20240807,192200,73883090,7410,7410,7410,7410,0
|
|
20240807,192100,73883090,7410,7410,7410,7410,0
|
|
20240807,192000,73883090,7410,7410,7410,7410,0
|
|
20240807,191900,73883090,7410,7410,7410,7410,0
|
|
20240807,191800,73883090,7410,7410,7410,7410,0
|
|
20240807,191700,73883090,7410,7410,7410,7410,0
|
|
20240807,191600,73883090,7410,7410,7410,7410,0
|
|
20240807,191500,73883090,7410,7410,7410,7410,0
|
|
20240807,191400,73883090,7410,7410,7410,7410,0
|
|
20240807,191300,73883090,7410,7410,7410,7410,0
|
|
20240807,191200,73883090,7410,7410,7410,7410,0
|
|
20240807,191100,73883090,7410,7410,7410,7410,0
|
|
20240807,191000,73883090,7410,7410,7410,7410,401
|
|
20240807,190900,73883090,7410,7410,7410,7410,0
|
|
20240807,190800,73883090,7410,7410,7410,7410,0
|
|
20240807,190700,73883090,7410,7410,7410,7410,0
|
|
20240807,190600,73883090,7410,7410,7410,7410,0
|
|
20240807,190500,73883090,7410,7410,7410,7410,0
|
|
20240807,190400,73883090,7410,7410,7410,7410,0
|
|
20240807,190300,73883090,7410,7410,7410,7410,0
|
|
20240807,190200,73883090,7410,7410,7410,7410,0
|
|
20240807,190100,73883090,7410,7410,7410,7410,0
|
|
20240807,190000,73883090,7410,7410,7410,7410,0
|
|
20240807,185900,73883090,7410,7410,7410,7410,0
|
|
20240807,185800,73883090,7410,7410,7410,7410,0
|
|
20240807,185700,73883090,7410,7410,7410,7410,0
|
|
20240807,185600,73883090,7410,7410,7410,7410,0
|
|
20240807,185500,73883090,7410,7410,7410,7410,0
|
|
20240807,185400,73883090,7410,7410,7410,7410,0
|
|
20240807,185300,73883090,7410,7410,7410,7410,0
|
|
20240807,185200,73883090,7410,7410,7410,7410,0
|
|
20240807,185100,73883090,7410,7410,7410,7410,0
|
|
20240807,185000,73883090,7410,7410,7410,7410,0
|
|
20240807,184900,73883090,7410,7410,7410,7410,0
|
|
20240807,184800,73883090,7410,7410,7410,7410,0
|
|
20240807,184700,73883090,7410,7410,7410,7410,0
|
|
20240807,184600,73883090,7410,7410,7410,7410,0
|
|
20240807,184500,73883090,7410,7410,7410,7410,0
|
|
20240807,184400,73883090,7410,7410,7410,7410,0
|
|
20240807,184300,73883090,7410,7410,7410,7410,0
|
|
20240807,184200,73883090,7410,7410,7410,7410,0
|
|
20240807,184100,73883090,7410,7410,7410,7410,0
|
|
20240807,184000,73883090,7410,7410,7410,7410,401
|
|
20240807,183900,73883090,7410,7410,7410,7410,0
|
|
20240807,183800,73883090,7410,7410,7410,7410,0
|
|
20240807,183700,73883090,7410,7410,7410,7410,0
|
|
20240807,183600,73883090,7410,7410,7410,7410,0
|
|
20240807,183500,73883090,7410,7410,7410,7410,0
|
|
20240807,183400,73883090,7410,7410,7410,7410,0
|
|
20240807,183300,73883090,7410,7410,7410,7410,0
|
|
20240807,183200,73883090,7410,7410,7410,7410,0
|
|
20240807,183100,73883090,7410,7410,7410,7410,0
|
|
20240807,183000,73883090,7410,7410,7410,7410,0
|
|
20240807,182900,73883090,7410,7410,7410,7410,0
|
|
20240807,182800,73883090,7410,7410,7410,7410,0
|
|
20240807,182700,73883090,7410,7410,7410,7410,0
|
|
20240807,182600,73883090,7410,7410,7410,7410,0
|
|
20240807,182500,73883090,7410,7410,7410,7410,0
|
|
20240807,182400,73883090,7410,7410,7410,7410,0
|
|
20240807,182300,73883090,7410,7410,7410,7410,0
|
|
20240807,182200,73883090,7410,7410,7410,7410,0
|
|
20240807,182100,73883090,7410,7410,7410,7410,0
|
|
20240807,182000,73883090,7410,7410,7410,7410,0
|
|
20240807,181900,73883090,7410,7410,7410,7410,0
|
|
20240807,181800,73883090,7410,7410,7410,7410,0
|
|
20240807,181700,73883090,7410,7410,7410,7410,0
|
|
20240807,181600,73883090,7410,7410,7410,7410,0
|
|
20240807,181500,73883090,7410,7410,7410,7410,0
|
|
20240807,181400,73883090,7410,7410,7410,7410,0
|
|
20240807,181300,73883090,7410,7410,7410,7410,0
|
|
20240807,181200,73883090,7410,7410,7410,7410,0
|
|
20240807,181100,73883090,7410,7410,7410,7410,0
|
|
20240807,181000,73883090,7410,7410,7410,7410,401
|
|
20240807,180900,73883090,7410,7410,7410,7410,0
|
|
20240807,180800,73883090,7410,7410,7410,7410,0
|
|
20240807,180700,73883090,7410,7410,7410,7410,0
|
|
20240807,180600,73883090,7410,7410,7410,7410,0
|
|
20240807,180500,73883090,7410,7410,7410,7410,0
|
|
20240807,180400,73883090,7410,7410,7410,7410,0
|
|
20240807,180300,73883090,7410,7410,7410,7410,0
|
|
20240807,180200,73883090,7410,7410,7410,7410,0
|
|
20240807,180100,73883090,7410,7410,7410,7410,0
|
|
20240807,180000,73883090,7410,7410,7410,7410,0
|
|
20240807,175900,73883090,7410,7410,7410,7410,0
|
|
20240807,175800,73883090,7410,7410,7410,7410,0
|
|
20240807,175700,73883090,7410,7410,7410,7410,0
|
|
20240807,175600,73883090,7410,7410,7410,7410,0
|
|
20240807,175500,73883090,7410,7410,7410,7410,0
|
|
20240807,175400,73883090,7410,7410,7410,7410,0
|
|
20240807,175300,73883090,7410,7410,7410,7410,0
|
|
20240807,175200,73883090,7410,7410,7410,7410,0
|
|
20240807,175100,73883090,7410,7410,7410,7410,0
|
|
20240807,175000,73883090,7410,7410,7410,7410,0
|
|
20240807,174900,73883090,7410,7410,7410,7410,0
|
|
20240807,174800,73883090,7410,7410,7410,7410,0
|
|
20240807,174700,73883090,7410,7410,7410,7410,0
|
|
20240807,174600,73883090,7410,7410,7410,7410,0
|
|
20240807,174500,73883090,7410,7410,7410,7410,0
|
|
20240807,174400,73883090,7410,7410,7410,7410,0
|
|
20240807,174300,73883090,7410,7410,7410,7410,0
|
|
20240807,174200,73883090,7410,7410,7410,7410,0
|
|
20240807,174100,73883090,7410,7410,7410,7410,0
|
|
20240807,174000,73883090,7410,7410,7410,7410,401
|
|
20240807,173900,73883090,7410,7410,7410,7410,0
|
|
20240807,173800,73883090,7410,7410,7410,7410,0
|
|
20240807,173700,73883090,7410,7410,7410,7410,0
|
|
20240807,173600,73883090,7410,7410,7410,7410,0
|
|
20240807,173500,73883090,7410,7410,7410,7410,0
|
|
20240807,173400,73883090,7410,7410,7410,7410,0
|
|
20240807,173300,73883090,7410,7410,7410,7410,0
|
|
20240807,173200,73883090,7410,7410,7410,7410,0
|
|
20240807,173100,73883090,7410,7410,7410,7410,0
|
|
20240807,173000,73883090,7410,7410,7410,7410,0
|
|
20240807,172900,73883090,7410,7410,7410,7410,0
|
|
20240807,172800,73883090,7410,7410,7410,7410,0
|
|
20240807,172700,73883090,7410,7410,7410,7410,0
|
|
20240807,172600,73883090,7410,7410,7410,7410,0
|
|
20240807,172500,73883090,7410,7410,7410,7410,0
|
|
20240807,172400,73883090,7410,7410,7410,7410,0
|
|
20240807,172300,73883090,7410,7410,7410,7410,0
|
|
20240807,172200,73883090,7410,7410,7410,7410,0
|
|
20240807,172100,73883090,7410,7410,7410,7410,0
|
|
20240807,172000,73883090,7410,7410,7410,7410,0
|
|
20240807,171900,73883090,7410,7410,7410,7410,0
|
|
20240807,171800,73883090,7410,7410,7410,7410,0
|
|
20240807,171700,73883090,7410,7410,7410,7410,0
|
|
20240807,171600,73883090,7410,7410,7410,7410,0
|
|
20240807,171500,73883090,7410,7410,7410,7410,0
|
|
20240807,171400,73883090,7410,7410,7410,7410,0
|
|
20240807,171300,73883090,7410,7410,7410,7410,0
|
|
20240807,171200,73883090,7410,7410,7410,7410,0
|
|
20240807,171100,73883090,7410,7410,7410,7410,0
|
|
20240807,171000,73883090,7410,7410,7410,7410,401
|
|
20240807,170900,73883090,7410,7410,7410,7410,0
|
|
20240807,170800,73883090,7410,7410,7410,7410,0
|
|
20240807,170700,73883090,7410,7410,7410,7410,0
|
|
20240807,170600,73883090,7410,7410,7410,7410,0
|
|
20240807,170500,73883090,7410,7410,7410,7410,0
|
|
20240807,170400,73883090,7410,7410,7410,7410,0
|
|
20240807,170300,73883090,7410,7410,7410,7410,0
|
|
20240807,170200,73883090,7410,7410,7410,7410,0
|
|
20240807,170100,73883090,7410,7410,7410,7410,0
|
|
20240807,170000,73883090,7410,7410,7410,7410,0
|
|
20240807,165900,73883090,7410,7410,7410,7410,0
|
|
20240807,165800,73883090,7410,7410,7410,7410,0
|
|
20240807,165700,73883090,7410,7410,7410,7410,0
|
|
20240807,165600,73883090,7410,7410,7410,7410,0
|
|
20240807,165500,73883090,7410,7410,7410,7410,0
|
|
20240807,165400,73883090,7410,7410,7410,7410,0
|
|
20240807,165300,73883090,7410,7410,7410,7410,0
|
|
20240807,165200,73883090,7410,7410,7410,7410,0
|
|
20240807,165100,73883090,7410,7410,7410,7410,0
|
|
20240807,165000,73883090,7410,7410,7410,7410,0
|
|
20240807,164900,73883090,7410,7410,7410,7410,0
|
|
20240807,164800,73883090,7410,7410,7410,7410,0
|
|
20240807,164700,73883090,7410,7410,7410,7410,0
|
|
20240807,164600,73883090,7410,7410,7410,7410,0
|
|
20240807,164500,73883090,7410,7410,7410,7410,0
|
|
20240807,164400,73883090,7410,7410,7410,7410,0
|
|
20240807,164300,73883090,7410,7410,7410,7410,0
|
|
20240807,164200,73883090,7410,7410,7410,7410,0
|
|
20240807,164100,73883090,7410,7410,7410,7410,0
|
|
20240807,164000,73883090,7410,7410,7410,7410,401
|
|
20240807,163900,73883090,7410,7410,7410,7410,0
|
|
20240807,163800,73883090,7410,7410,7410,7410,0
|
|
20240807,163700,73883090,7410,7410,7410,7410,0
|
|
20240807,163600,73883090,7410,7410,7410,7410,0
|
|
20240807,163500,73883090,7410,7410,7410,7410,0
|
|
20240807,163400,73883090,7410,7410,7410,7410,0
|
|
20240807,163300,73883090,7410,7410,7410,7410,0
|
|
20240807,163200,73883090,7410,7410,7410,7410,0
|
|
20240807,163100,73883090,7410,7410,7410,7410,0
|
|
20240807,163000,73883090,7410,7410,7410,7410,0
|
|
20240807,162900,73883090,7410,7410,7410,7410,0
|
|
20240807,162800,73883090,7410,7410,7410,7410,0
|
|
20240807,162700,73883090,7410,7410,7410,7410,0
|
|
20240807,162600,73883090,7410,7410,7410,7410,0
|
|
20240807,162500,73883090,7410,7410,7410,7410,0
|
|
20240807,162400,73883090,7410,7410,7410,7410,0
|
|
20240807,162300,73883090,7410,7410,7410,7410,0
|
|
20240807,162200,73883090,7410,7410,7410,7410,0
|
|
20240807,162100,73883090,7410,7410,7410,7410,0
|
|
20240807,162000,73883090,7410,7410,7410,7410,0
|
|
20240807,161900,73883090,7410,7410,7410,7410,0
|
|
20240807,161800,73883090,7410,7410,7410,7410,0
|
|
20240807,161700,73883090,7410,7410,7410,7410,0
|
|
20240807,161600,73883090,7410,7410,7410,7410,0
|
|
20240807,161500,73883090,7410,7410,7410,7410,0
|
|
20240807,161400,73883090,7410,7410,7410,7410,0
|
|
20240807,161300,73883090,7410,7410,7410,7410,0
|
|
20240807,161200,73883090,7410,7410,7410,7410,0
|
|
20240807,161100,73883090,7410,7410,7410,7410,0
|
|
20240807,161000,73883090,7410,7410,7410,7410,401
|
|
20240807,160900,73883090,7410,7410,7410,7410,0
|
|
20240807,160800,73883090,7410,7410,7410,7410,0
|
|
20240807,160700,73883090,7410,7410,7410,7410,0
|
|
20240807,160600,73883090,7410,7410,7410,7410,0
|
|
20240807,160500,73883090,7410,7410,7410,7410,0
|
|
20240807,160400,73883090,7410,7410,7410,7410,0
|
|
20240807,160300,73883090,7410,7410,7410,7410,0
|
|
20240807,160200,73883090,7410,7410,7410,7410,0
|
|
20240807,160100,73883090,7410,7410,7410,7410,0
|
|
20240807,160000,73883090,7410,7410,7410,7410,0
|
|
20240807,155900,73883090,7410,7410,7410,7410,0
|
|
20240807,155800,73883090,7410,7410,7410,7410,0
|
|
20240807,155700,73883090,7410,7410,7410,7410,0
|
|
20240807,155600,73883090,7410,7410,7410,7410,0
|
|
20240807,155500,73883090,7410,7410,7410,7410,0
|
|
20240807,155400,73883090,7410,7410,7410,7410,0
|
|
20240807,155300,73883090,7410,7410,7410,7410,0
|
|
20240807,155200,73883090,7410,7410,7410,7410,0
|
|
20240807,155100,73883090,7410,7410,7410,7410,0
|
|
20240807,155000,73883090,7410,7410,7410,7410,0
|
|
20240807,154900,73883090,7410,7410,7410,7410,0
|
|
20240807,154800,73883090,7410,7410,7410,7410,0
|
|
20240807,154700,73883090,7410,7410,7410,7410,0
|
|
20240807,154600,73883090,7410,7410,7410,7410,0
|
|
20240807,154500,73883090,7410,7410,7410,7410,0
|
|
20240807,154400,73883090,7410,7410,7410,7410,0
|
|
20240807,154300,73883090,7410,7410,7410,7410,0
|
|
20240807,154200,73883090,7410,7410,7410,7410,0
|
|
20240807,154100,73883090,7410,7410,7410,7410,0
|
|
20240807,154000,73883090,7410,7410,7410,7410,401
|
|
20240807,153900,73883090,7410,7410,7410,7410,0
|
|
20240807,153800,73883090,7410,7410,7410,7410,0
|
|
20240807,153700,73883090,7410,7410,7410,7410,0
|
|
20240807,153600,73883090,7410,7410,7410,7410,0
|
|
20240807,153500,73883090,7410,7410,7410,7410,0
|
|
20240807,153400,73883090,7410,7410,7410,7410,0
|
|
20240807,153300,73883090,7410,7410,7410,7410,0
|
|
20240807,153200,73883090,7410,7410,7410,7410,0
|
|
20240807,153100,73883090,7410,7410,7410,7410,0
|
|
20240807,153000,73883090,7410,7410,7410,7410,401
|
|
20240807,152900,70911680,7410,7410,7410,7410,0
|
|
20240807,152800,70911680,7410,7410,7410,7410,0
|
|
20240807,152700,70911680,7410,7410,7410,7410,0
|
|
20240807,152600,70911680,7410,7410,7410,7410,0
|
|
20240807,152500,70911680,7410,7410,7410,7410,0
|
|
20240807,152400,70911680,7410,7410,7410,7410,0
|
|
20240807,152300,70911680,7410,7410,7410,7410,0
|
|
20240807,152200,70911680,7410,7410,7410,7410,0
|
|
20240807,152100,70911680,7410,7410,7410,7410,0
|
|
20240807,152000,70911680,7410,7410,7410,7410,0
|
|
20240807,151900,70911680,7410,7420,7420,7410,256
|
|
20240807,151800,69013400,7420,7420,7420,7420,90
|
|
20240807,151700,68345600,7420,7420,7420,7420,0
|
|
20240807,151600,68345600,7420,7420,7420,7420,44
|
|
20240807,151500,68019120,7420,7420,7420,7420,6
|
|
20240807,151400,67974600,7420,7420,7420,7420,1
|
|
20240807,151300,67967180,7430,7420,7430,7420,12
|
|
20240807,151200,67878090,7430,7430,7430,7430,0
|
|
20240807,151100,67878090,7430,7440,7440,7430,44
|
|
20240807,151000,67550950,7450,7450,7450,7450,0
|
|
20240807,150900,67550950,7450,7450,7450,7450,10
|
|
20240807,150800,67476450,7440,7440,7440,7440,0
|
|
20240807,150700,67476450,7440,7440,7440,7440,63
|
|
20240807,150600,67007730,7440,7440,7440,7440,1
|
|
20240807,150500,67000290,7430,7430,7430,7430,78
|
|
20240807,150400,66420750,7420,7420,7420,7420,0
|
|
20240807,150300,66420750,7420,7420,7420,7420,0
|
|
20240807,150200,66420750,7420,7420,7420,7420,0
|
|
20240807,150100,66420750,7420,7420,7420,7420,0
|
|
20240807,150000,66420750,7420,7420,7420,7420,140
|
|
20240807,145900,65381950,7430,7430,7430,7430,0
|
|
20240807,145800,65381950,7430,7430,7430,7430,0
|
|
20240807,145700,65381950,7430,7430,7430,7430,0
|
|
20240807,145600,65381950,7430,7430,7430,7430,0
|
|
20240807,145500,65381950,7430,7430,7430,7430,0
|
|
20240807,145400,65381950,7430,7430,7430,7430,0
|
|
20240807,145300,65381950,7430,7430,7430,7430,0
|
|
20240807,145200,65381950,7430,7430,7430,7430,0
|
|
20240807,145100,65381950,7430,7430,7430,7430,0
|
|
20240807,145000,65381950,7430,7430,7430,7430,10
|
|
20240807,144900,65307650,7430,7430,7430,7430,0
|
|
20240807,144800,65307650,7430,7430,7430,7430,10
|
|
20240807,144700,65233350,7430,7430,7430,7430,0
|
|
20240807,144600,65233350,7430,7430,7430,7430,0
|
|
20240807,144500,65233350,7430,7430,7430,7430,29
|
|
20240807,144400,65017880,7440,7440,7440,7440,0
|
|
20240807,144300,65017880,7440,7430,7440,7430,31
|
|
20240807,144200,64787540,7440,7440,7440,7440,0
|
|
20240807,144100,64787540,7440,7440,7440,7440,0
|
|
20240807,144000,64787540,7440,7440,7440,7440,0
|
|
20240807,143900,64787540,7440,7440,7440,7440,0
|
|
20240807,143800,64787540,7440,7440,7440,7440,0
|
|
20240807,143700,64787540,7440,7440,7440,7440,0
|
|
20240807,143600,64787540,7440,7440,7440,7440,0
|
|
20240807,143500,64787540,7440,7440,7440,7440,0
|
|
20240807,143400,64787540,7440,7440,7440,7440,0
|
|
20240807,143300,64787540,7440,7440,7440,7440,0
|
|
20240807,143200,64787540,7440,7440,7440,7440,0
|
|
20240807,143100,64787540,7440,7440,7440,7440,1
|
|
20240807,143000,64780100,7430,7440,7440,7430,35
|
|
20240807,142900,64519710,7450,7450,7450,7450,31
|
|
20240807,142800,64288760,7460,7460,7460,7460,0
|
|
20240807,142700,64288760,7460,7460,7460,7460,0
|
|
20240807,142600,64288760,7460,7460,7460,7460,0
|
|
20240807,142500,64288760,7460,7460,7460,7460,0
|
|
20240807,142400,64288760,7460,7460,7460,7460,0
|
|
20240807,142300,64288760,7460,7460,7460,7460,0
|
|
20240807,142200,64288760,7460,7460,7460,7460,0
|
|
20240807,142100,64288760,7460,7460,7460,7460,0
|
|
20240807,142000,64288760,7460,7460,7460,7460,0
|
|
20240807,141900,64288760,7460,7460,7460,7460,0
|
|
20240807,141800,64288760,7460,7460,7460,7460,0
|
|
20240807,141700,64288760,7460,7460,7460,7460,0
|
|
20240807,141600,64288760,7460,7460,7460,7460,0
|
|
20240807,141500,64288760,7460,7440,7460,7440,101
|
|
20240807,141400,63537300,7440,7440,7440,7440,0
|
|
20240807,141300,63537300,7440,7440,7440,7440,0
|
|
20240807,141200,63537300,7440,7440,7440,7440,0
|
|
20240807,141100,63537300,7440,7440,7440,7440,0
|
|
20240807,141000,63537300,7440,7440,7440,7440,10
|
|
20240807,140900,63462900,7440,7440,7440,7440,0
|
|
20240807,140800,63462900,7440,7440,7440,7440,0
|
|
20240807,140700,63462900,7440,7440,7440,7440,0
|
|
20240807,140600,63462900,7440,7440,7440,7440,0
|
|
20240807,140500,63462900,7440,7440,7440,7440,0
|
|
20240807,140400,63462900,7440,7440,7440,7440,100
|
|
20240807,140300,62718900,7430,7430,7430,7430,0
|
|
20240807,140200,62718900,7430,7430,7430,7430,0
|
|
20240807,140100,62718900,7430,7430,7430,7430,0
|
|
20240807,140000,62718900,7430,7430,7430,7430,0
|
|
20240807,135900,62718900,7430,7430,7430,7430,0
|
|
20240807,135800,62718900,7430,7430,7430,7430,0
|
|
20240807,135700,62718900,7430,7430,7430,7430,59
|
|
20240807,135600,62280530,7430,7430,7430,7430,0
|
|
20240807,135500,62280530,7430,7430,7430,7430,0
|
|
20240807,135400,62280530,7430,7430,7430,7430,0
|
|
20240807,135300,62280530,7430,7430,7430,7430,500
|
|
20240807,135200,58565530,7470,7470,7470,7470,0
|
|
20240807,135100,58565530,7470,7470,7470,7470,0
|
|
20240807,135000,58565530,7470,7470,7470,7470,0
|
|
20240807,134900,58565530,7470,7470,7470,7470,0
|
|
20240807,134800,58565530,7470,7430,7470,7430,64
|
|
20240807,134700,58089850,7430,7430,7430,7430,0
|
|
20240807,134600,58089850,7430,7430,7430,7430,0
|
|
20240807,134500,58089850,7430,7430,7430,7430,19
|
|
20240807,134400,57948680,7470,7470,7470,7470,2
|
|
20240807,134300,57933740,7440,7440,7440,7440,300
|
|
20240807,134200,55701740,7490,7490,7490,7490,0
|
|
20240807,134100,55701740,7490,7490,7490,7490,0
|
|
20240807,134000,55701740,7490,7490,7490,7490,0
|
|
20240807,133900,55701740,7490,7490,7490,7490,0
|
|
20240807,133800,55701740,7490,7490,7490,7490,0
|
|
20240807,133700,55701740,7490,7490,7490,7490,0
|
|
20240807,133600,55701740,7490,7490,7490,7490,0
|
|
20240807,133500,55701740,7490,7490,7490,7490,0
|
|
20240807,133400,55701740,7490,7490,7490,7490,0
|
|
20240807,133300,55701740,7490,7490,7490,7490,0
|
|
20240807,133200,55701740,7490,7490,7490,7490,0
|
|
20240807,133100,55701740,7490,7440,7490,7440,207
|
|
20240807,133000,54160350,7430,7430,7430,7430,0
|
|
20240807,132900,54160350,7430,7390,7430,7390,1651
|
|
20240807,132800,41942160,7390,7390,7390,7390,68
|
|
20240807,132700,41439640,7390,7390,7390,7390,445
|
|
20240807,132600,38151090,7380,7380,7380,7380,0
|
|
20240807,132500,38151090,7380,7380,7380,7380,0
|
|
20240807,132400,38151090,7380,7380,7380,7380,0
|
|
20240807,132300,38151090,7380,7380,7380,7380,0
|
|
20240807,132200,38151090,7380,7380,7380,7380,28
|
|
20240807,132100,37944450,7380,7380,7380,7380,0
|
|
20240807,132000,37944450,7380,7380,7380,7380,0
|
|
20240807,131900,37944450,7380,7360,7380,7360,5
|
|
20240807,131800,37907630,7340,7350,7350,7340,354
|
|
20240807,131700,35308970,7350,7350,7350,7350,0
|
|
20240807,131600,35308970,7350,7350,7350,7350,20
|
|
20240807,131500,35161970,7330,7330,7330,7330,0
|
|
20240807,131400,35161970,7330,7330,7330,7330,0
|
|
20240807,131300,35161970,7330,7330,7330,7330,0
|
|
20240807,131200,35161970,7330,7330,7330,7330,0
|
|
20240807,131100,35161970,7330,7330,7330,7330,0
|
|
20240807,131000,35161970,7330,7330,7330,7330,0
|
|
20240807,130900,35161970,7330,7330,7330,7330,0
|
|
20240807,130800,35161970,7330,7330,7330,7330,0
|
|
20240807,130700,35161970,7330,7330,7330,7330,0
|
|
20240807,130600,35161970,7330,7330,7330,7330,0
|
|
20240807,130500,35161970,7330,7330,7330,7330,0
|
|
20240807,130400,35161970,7330,7330,7330,7330,0
|
|
20240807,130300,35161970,7330,7330,7330,7330,200
|
|
20240807,130200,33695970,7320,7320,7320,7320,0
|
|
20240807,130100,33695970,7320,7320,7320,7320,0
|
|
20240807,130000,33695970,7320,7320,7320,7320,0
|
|
20240807,125900,33695970,7320,7320,7320,7320,0
|
|
20240807,125800,33695970,7320,7320,7320,7320,0
|
|
20240807,125700,33695970,7320,7320,7320,7320,0
|
|
20240807,125600,33695970,7320,7330,7330,7320,50
|
|
20240807,125500,33329890,7380,7380,7380,7380,0
|
|
20240807,125400,33329890,7380,7380,7380,7380,0
|
|
20240807,125300,33329890,7380,7380,7380,7380,270
|
|
20240807,125200,31337290,7380,7380,7380,7380,0
|
|
20240807,125100,31337290,7380,7380,7380,7380,0
|
|
20240807,125000,31337290,7380,7380,7380,7380,0
|
|
20240807,124900,31337290,7380,7380,7380,7380,0
|
|
20240807,124800,31337290,7380,7380,7380,7380,0
|
|
20240807,124700,31337290,7380,7380,7380,7380,0
|
|
20240807,124600,31337290,7380,7380,7380,7380,0
|
|
20240807,124500,31337290,7380,7380,7380,7380,0
|
|
20240807,124400,31337290,7380,7380,7380,7380,0
|
|
20240807,124300,31337290,7380,7380,7380,7380,0
|
|
20240807,124200,31337290,7380,7380,7380,7380,0
|
|
20240807,124100,31337290,7380,7380,7380,7380,0
|
|
20240807,124000,31337290,7380,7380,7380,7380,0
|
|
20240807,123900,31337290,7380,7380,7380,7380,36
|
|
20240807,123800,31071610,7320,7320,7320,7320,0
|
|
20240807,123700,31071610,7320,7320,7320,7320,0
|
|
20240807,123600,31071610,7320,7320,7320,7320,0
|
|
20240807,123500,31071610,7320,7320,7320,7320,0
|
|
20240807,123400,31071610,7320,7320,7320,7320,0
|
|
20240807,123300,31071610,7320,7320,7320,7320,10
|
|
20240807,123200,30998410,7320,7320,7320,7320,0
|
|
20240807,123100,30998410,7320,7320,7320,7320,0
|
|
20240807,123000,30998410,7320,7320,7320,7320,14
|
|
20240807,122900,30895930,7320,7320,7320,7320,468
|
|
20240807,122800,27470170,7390,7390,7390,7390,1
|
|
20240807,122700,27462780,7390,7390,7390,7390,467
|
|
20240807,122600,24011650,7390,7390,7390,7390,0
|
|
20240807,122500,24011650,7390,7350,7390,7350,306
|
|
20240807,122400,21756440,7320,7320,7320,7320,0
|
|
20240807,122300,21756440,7320,7320,7320,7320,0
|
|
20240807,122200,21756440,7320,7320,7320,7320,0
|
|
20240807,122100,21756440,7320,7320,7320,7320,0
|
|
20240807,122000,21756440,7320,7320,7320,7320,0
|
|
20240807,121900,21756440,7320,7320,7320,7320,0
|
|
20240807,121800,21756440,7320,7320,7320,7320,0
|
|
20240807,121700,21756440,7320,7320,7320,7320,0
|
|
20240807,121600,21756440,7320,7330,7330,7320,200
|
|
20240807,121500,20292020,7320,7320,7320,7320,10
|
|
20240807,121400,20218820,7320,7320,7320,7320,0
|
|
20240807,121300,20218820,7320,7330,7330,7320,262
|
|
20240807,121200,18299310,7330,7330,7330,7330,17
|
|
20240807,121100,18174700,7370,7370,7370,7370,0
|
|
20240807,121000,18174700,7370,7370,7370,7370,0
|
|
20240807,120900,18174700,7370,7370,7370,7370,1
|
|
20240807,120800,18167330,7330,7330,7330,7330,0
|
|
20240807,120700,18167330,7330,7330,7330,7330,0
|
|
20240807,120600,18167330,7330,7330,7330,7330,0
|
|
20240807,120500,18167330,7330,7330,7330,7330,0
|
|
20240807,120400,18167330,7330,7330,7330,7330,0
|
|
20240807,120300,18167330,7330,7330,7330,7330,0
|
|
20240807,120200,18167330,7330,7330,7330,7330,0
|
|
20240807,120100,18167330,7330,7330,7330,7330,0
|
|
20240807,120000,18167330,7330,7330,7330,7330,0
|
|
20240807,115900,18167330,7330,7330,7330,7330,0
|
|
20240807,115800,18167330,7330,7330,7330,7330,0
|
|
20240807,115700,18167330,7330,7330,7330,7330,0
|
|
20240807,115600,18167330,7330,7330,7330,7330,0
|
|
20240807,115500,18167330,7330,7330,7330,7330,5
|
|
20240807,115400,18130680,7330,7330,7330,7330,0
|
|
20240807,115300,18130680,7330,7330,7330,7330,31
|
|
20240807,115200,17903450,7370,7370,7370,7370,0
|
|
20240807,115100,17903450,7370,7370,7370,7370,0
|
|
20240807,115000,17903450,7370,7370,7370,7370,0
|
|
20240807,114900,17903450,7370,7370,7370,7370,0
|
|
20240807,114800,17903450,7370,7370,7370,7370,0
|
|
20240807,114700,17903450,7370,7370,7370,7370,0
|
|
20240807,114600,17903450,7370,7370,7370,7370,5
|
|
20240807,114500,17866600,7370,7370,7370,7370,2
|
|
20240807,114400,17851860,7370,7370,7370,7370,1
|
|
20240807,114300,17844490,7330,7330,7330,7330,0
|
|
20240807,114200,17844490,7330,7330,7330,7330,0
|
|
20240807,114100,17844490,7330,7330,7330,7330,0
|
|
20240807,114000,17844490,7330,7330,7330,7330,0
|
|
20240807,113900,17844490,7330,7330,7330,7330,0
|
|
20240807,113800,17844490,7330,7330,7330,7330,14
|
|
20240807,113700,17741870,7330,7330,7330,7330,4
|
|
20240807,113600,17712550,7370,7370,7370,7370,0
|
|
20240807,113500,17712550,7370,7370,7370,7370,0
|
|
20240807,113400,17712550,7370,7370,7370,7370,0
|
|
20240807,113300,17712550,7370,7370,7370,7370,1
|
|
20240807,113200,17705180,7340,7340,7340,7340,7
|
|
20240807,113100,17653800,7380,7380,7380,7380,0
|
|
20240807,113000,17653800,7380,7380,7380,7380,0
|
|
20240807,112900,17653800,7380,7380,7380,7380,0
|
|
20240807,112800,17653800,7380,7380,7380,7380,0
|
|
20240807,112700,17653800,7380,7380,7380,7380,0
|
|
20240807,112600,17653800,7380,7380,7380,7380,0
|
|
20240807,112500,17653800,7380,7380,7380,7380,0
|
|
20240807,112400,17653800,7380,7380,7380,7380,0
|
|
20240807,112300,17653800,7380,7380,7380,7380,0
|
|
20240807,112200,17653800,7380,7380,7380,7380,0
|
|
20240807,112100,17653800,7380,7380,7380,7380,0
|
|
20240807,112000,17653800,7380,7380,7380,7380,0
|
|
20240807,111900,17653800,7380,7380,7380,7380,0
|
|
20240807,111800,17653800,7380,7380,7380,7380,0
|
|
20240807,111700,17653800,7380,7380,7380,7380,1
|
|
20240807,111600,17646420,7380,7380,7380,7380,0
|
|
20240807,111500,17646420,7380,7380,7380,7380,0
|
|
20240807,111400,17646420,7380,7380,7380,7380,0
|
|
20240807,111300,17646420,7380,7380,7380,7380,0
|
|
20240807,111200,17646420,7380,7380,7380,7380,0
|
|
20240807,111100,17646420,7380,7380,7380,7380,0
|
|
20240807,111000,17646420,7380,7380,7380,7380,1
|
|
20240807,110900,17639040,7380,7380,7380,7380,0
|
|
20240807,110800,17639040,7380,7380,7380,7380,0
|
|
20240807,110700,17639040,7380,7380,7380,7380,0
|
|
20240807,110600,17639040,7380,7380,7380,7380,0
|
|
20240807,110500,17639040,7380,7380,7380,7380,0
|
|
20240807,110400,17639040,7380,7380,7380,7380,0
|
|
20240807,110300,17639040,7380,7380,7380,7380,0
|
|
20240807,110200,17639040,7380,7380,7380,7380,2
|
|
20240807,110100,17624280,7380,7380,7380,7380,0
|
|
20240807,110000,17624280,7380,7380,7380,7380,10
|
|
20240807,105900,17550480,7360,7360,7360,7360,51
|
|
20240807,105800,17175120,7360,7360,7360,7360,0
|
|
20240807,105700,17175120,7360,7360,7360,7360,1
|
|
20240807,105600,17167760,7350,7340,7350,7340,119
|
|
20240807,105500,16293160,7350,7350,7350,7350,0
|
|
20240807,105400,16293160,7350,7350,7350,7350,1
|
|
20240807,105300,16285810,7350,7350,7350,7330,52
|
|
20240807,105200,15904610,7330,7330,7330,7330,0
|
|
20240807,105100,15904610,7330,7330,7330,7330,11
|
|
20240807,105000,15823980,7350,7350,7350,7350,0
|
|
20240807,104900,15823980,7350,7350,7350,7350,0
|
|
20240807,104800,15823980,7350,7350,7350,7350,0
|
|
20240807,104700,15823980,7350,7350,7350,7350,0
|
|
20240807,104600,15823980,7350,7350,7350,7350,0
|
|
20240807,104500,15823980,7350,7350,7350,7350,0
|
|
20240807,104400,15823980,7350,7310,7350,7310,20
|
|
20240807,104300,15677620,7300,7300,7300,7300,102
|
|
20240807,104200,14933020,7290,7290,7290,7290,2
|
|
20240807,104100,14918440,7300,7300,7300,7300,0
|
|
20240807,104000,14918440,7300,7300,7300,7300,0
|
|
20240807,103900,14918440,7300,7300,7300,7300,1
|
|
20240807,103800,14911140,7280,7280,7280,7280,0
|
|
20240807,103700,14911140,7280,7280,7280,7280,0
|
|
20240807,103600,14911140,7280,7280,7280,7280,0
|
|
20240807,103500,14911140,7280,7280,7280,7280,20
|
|
20240807,103400,14765540,7280,7280,7280,7280,0
|
|
20240807,103300,14765540,7280,7280,7280,7280,0
|
|
20240807,103200,14765540,7280,7250,7280,7250,98
|
|
20240807,103100,14052670,7280,7280,7280,7280,60
|
|
20240807,103000,13615870,7270,7270,7270,7270,0
|
|
20240807,102900,13615870,7270,7270,7270,7270,0
|
|
20240807,102800,13615870,7270,7270,7270,7270,4
|
|
20240807,102700,13586790,7280,7280,7280,7280,138
|
|
20240807,102600,12582150,7280,7280,7280,7280,95
|
|
20240807,102500,11890550,7280,7280,7280,7280,0
|
|
20240807,102400,11890550,7280,7280,7280,7280,0
|
|
20240807,102300,11890550,7280,7280,7280,7280,0
|
|
20240807,102200,11890550,7280,7280,7280,7280,0
|
|
20240807,102100,11890550,7280,7280,7280,7280,0
|
|
20240807,102000,11890550,7280,7280,7280,7280,0
|
|
20240807,101900,11890550,7280,7280,7280,7280,0
|
|
20240807,101800,11890550,7280,7280,7280,7280,0
|
|
20240807,101700,11890550,7280,7280,7280,7280,0
|
|
20240807,101600,11890550,7280,7280,7280,7280,0
|
|
20240807,101500,11890550,7280,7280,7280,7280,0
|
|
20240807,101400,11890550,7280,7280,7280,7280,0
|
|
20240807,101300,11890550,7280,7280,7280,7280,0
|
|
20240807,101200,11890550,7280,7280,7280,7280,0
|
|
20240807,101100,11890550,7280,7280,7280,7280,0
|
|
20240807,101000,11890550,7280,7280,7280,7280,0
|
|
20240807,100900,11890550,7280,7280,7280,7280,0
|
|
20240807,100800,11890550,7280,7280,7280,7280,0
|
|
20240807,100700,11890550,7280,7280,7280,7280,0
|
|
20240807,100600,11890550,7280,7280,7280,7280,0
|
|
20240807,100500,11890550,7280,7280,7280,7280,0
|
|
20240807,100400,11890550,7280,7280,7280,7280,0
|
|
20240807,100300,11890550,7280,7280,7280,7280,0
|
|
20240807,100200,11890550,7280,7280,7280,7280,0
|
|
20240807,100100,11890550,7280,7280,7280,7280,0
|
|
20240807,100000,11890550,7280,7280,7280,7280,0
|
|
20240807,095900,11890550,7280,7280,7280,7280,0
|
|
20240807,095800,11890550,7280,7280,7280,7280,1
|
|
20240807,095700,11883270,7280,7280,7280,7280,0
|
|
20240807,095600,11883270,7280,7280,7280,7280,50
|
|
20240807,095500,11519270,7280,7280,7280,7280,1
|
|
20240807,095400,11511990,7220,7220,7220,7220,0
|
|
20240807,095300,11511990,7220,7220,7220,7220,0
|
|
20240807,095200,11511990,7220,7220,7220,7220,12
|
|
20240807,095100,11425350,7280,7280,7280,7280,0
|
|
20240807,095000,11425350,7280,7240,7280,7240,15
|
|
20240807,094900,11316710,7200,7200,7200,7200,0
|
|
20240807,094800,11316710,7200,7200,7200,7200,0
|
|
20240807,094700,11316710,7200,7200,7200,7200,0
|
|
20240807,094600,11316710,7200,7200,7200,7200,0
|
|
20240807,094500,11316710,7200,7200,7200,7200,0
|
|
20240807,094400,11316710,7200,7200,7200,7200,0
|
|
20240807,094300,11316710,7200,7200,7200,7200,0
|
|
20240807,094200,11316710,7200,7200,7200,7200,12
|
|
20240807,094100,11230310,7190,7190,7200,7190,1348
|
|
20240807,094000,1525140,7140,7140,7140,7140,0
|
|
20240807,093900,1525140,7140,7140,7140,7140,0
|
|
20240807,093800,1525140,7140,7140,7140,7140,0
|
|
20240807,093700,1525140,7140,7140,7140,7140,20
|
|
20240807,093600,1382340,7140,7140,7140,7140,0
|
|
20240807,093500,1382340,7140,7140,7140,7140,0
|
|
20240807,093400,1382340,7140,7140,7140,7140,0
|
|
20240807,093300,1382340,7140,7140,7140,7140,1
|
|
20240807,093200,1375200,7200,7200,7200,7200,0
|
|
20240807,093100,1375200,7200,7200,7200,7200,0
|
|
20240807,093000,1375200,7200,7200,7200,7200,0
|
|
20240807,092900,1375200,7200,7200,7200,7200,0
|
|
20240807,092800,1375200,7200,7200,7200,7200,0
|
|
20240807,092700,1375200,7200,7200,7200,7200,0
|
|
20240807,092600,1375200,7200,7200,7200,7200,0
|
|
20240807,092500,1375200,7200,7200,7200,7200,0
|
|
20240807,092400,1375200,7200,7200,7200,7200,0
|
|
20240807,092300,1375200,7200,7200,7200,7200,0
|
|
20240807,092200,1375200,7200,7200,7200,7200,0
|
|
20240807,092100,1375200,7200,7200,7200,7200,0
|
|
20240807,092000,1375200,7200,7200,7200,7200,0
|
|
20240807,091900,1375200,7200,7200,7200,7200,0
|
|
20240807,091800,1375200,7200,7200,7200,7200,0
|
|
20240807,091700,1375200,7200,7200,7200,7200,0
|
|
20240807,091600,1375200,7200,7200,7200,7200,0
|
|
20240807,091500,1375200,7200,7200,7200,7200,0
|
|
20240807,091400,1375200,7200,7200,7200,7200,0
|
|
20240807,091300,1375200,7200,7200,7200,7200,0
|
|
20240807,091200,1375200,7200,7200,7200,7200,0
|
|
20240807,091100,1375200,7200,7200,7200,7200,0
|
|
20240807,091000,1375200,7200,7200,7200,7200,0
|
|
20240807,090900,1375200,7200,7200,7200,7200,0
|
|
20240807,090800,1375200,7200,7200,7200,7200,0
|
|
20240807,090700,1375200,7200,7200,7200,7200,0
|
|
20240807,090600,1375200,7200,7200,7200,7200,0
|
|
20240807,090500,1375200,7200,7200,7200,7200,0
|
|
20240807,090400,1375200,7200,7200,7200,7200,0
|
|
20240807,090300,1375200,7200,7200,7200,7200,0
|
|
20240807,090200,1375200,7200,7200,7200,7200,0
|
|
20240807,090100,1375200,7200,7200,7200,7200,106
|
|
20240807,090000,612000,7200,7200,7200,7200,85
|