673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201000,41040080,7740,7740,7740,7740,176
|
|
20240809,200900,41040080,7740,7740,7740,7740,0
|
|
20240809,200800,41040080,7740,7740,7740,7740,0
|
|
20240809,200700,41040080,7740,7740,7740,7740,0
|
|
20240809,200600,41040080,7740,7740,7740,7740,0
|
|
20240809,200500,41040080,7740,7740,7740,7740,0
|
|
20240809,200400,41040080,7740,7740,7740,7740,0
|
|
20240809,200300,41040080,7740,7740,7740,7740,0
|
|
20240809,200200,41040080,7740,7740,7740,7740,0
|
|
20240809,200100,41040080,7740,7740,7740,7740,0
|
|
20240809,200000,41040080,7740,7740,7740,7740,0
|
|
20240809,195900,41040080,7740,7740,7740,7740,0
|
|
20240809,195800,41040080,7740,7740,7740,7740,0
|
|
20240809,195700,41040080,7740,7740,7740,7740,0
|
|
20240809,195600,41040080,7740,7740,7740,7740,0
|
|
20240809,195500,41040080,7740,7740,7740,7740,0
|
|
20240809,195400,41040080,7740,7740,7740,7740,0
|
|
20240809,195300,41040080,7740,7740,7740,7740,0
|
|
20240809,195200,41040080,7740,7740,7740,7740,0
|
|
20240809,195100,41040080,7740,7740,7740,7740,0
|
|
20240809,195000,41040080,7740,7740,7740,7740,0
|
|
20240809,194900,41040080,7740,7740,7740,7740,0
|
|
20240809,194800,41040080,7740,7740,7740,7740,0
|
|
20240809,194700,41040080,7740,7740,7740,7740,0
|
|
20240809,194600,41040080,7740,7740,7740,7740,0
|
|
20240809,194500,41040080,7740,7740,7740,7740,0
|
|
20240809,194400,41040080,7740,7740,7740,7740,0
|
|
20240809,194300,41040080,7740,7740,7740,7740,0
|
|
20240809,194200,41040080,7740,7740,7740,7740,0
|
|
20240809,194100,41040080,7740,7740,7740,7740,0
|
|
20240809,194000,41040080,7740,7740,7740,7740,176
|
|
20240809,193900,41040080,7740,7740,7740,7740,0
|
|
20240809,193800,41040080,7740,7740,7740,7740,0
|
|
20240809,193700,41040080,7740,7740,7740,7740,0
|
|
20240809,193600,41040080,7740,7740,7740,7740,0
|
|
20240809,193500,41040080,7740,7740,7740,7740,0
|
|
20240809,193400,41040080,7740,7740,7740,7740,0
|
|
20240809,193300,41040080,7740,7740,7740,7740,0
|
|
20240809,193200,41040080,7740,7740,7740,7740,0
|
|
20240809,193100,41040080,7740,7740,7740,7740,0
|
|
20240809,193000,41040080,7740,7740,7740,7740,0
|
|
20240809,192900,41040080,7740,7740,7740,7740,0
|
|
20240809,192800,41040080,7740,7740,7740,7740,0
|
|
20240809,192700,41040080,7740,7740,7740,7740,0
|
|
20240809,192600,41040080,7740,7740,7740,7740,0
|
|
20240809,192500,41040080,7740,7740,7740,7740,0
|
|
20240809,192400,41040080,7740,7740,7740,7740,0
|
|
20240809,192300,41040080,7740,7740,7740,7740,0
|
|
20240809,192200,41040080,7740,7740,7740,7740,0
|
|
20240809,192100,41040080,7740,7740,7740,7740,0
|
|
20240809,192000,41040080,7740,7740,7740,7740,0
|
|
20240809,191900,41040080,7740,7740,7740,7740,0
|
|
20240809,191800,41040080,7740,7740,7740,7740,0
|
|
20240809,191700,41040080,7740,7740,7740,7740,0
|
|
20240809,191600,41040080,7740,7740,7740,7740,0
|
|
20240809,191500,41040080,7740,7740,7740,7740,0
|
|
20240809,191400,41040080,7740,7740,7740,7740,0
|
|
20240809,191300,41040080,7740,7740,7740,7740,0
|
|
20240809,191200,41040080,7740,7740,7740,7740,0
|
|
20240809,191100,41040080,7740,7740,7740,7740,0
|
|
20240809,191000,41040080,7740,7740,7740,7740,176
|
|
20240809,190900,41040080,7740,7740,7740,7740,0
|
|
20240809,190800,41040080,7740,7740,7740,7740,0
|
|
20240809,190700,41040080,7740,7740,7740,7740,0
|
|
20240809,190600,41040080,7740,7740,7740,7740,0
|
|
20240809,190500,41040080,7740,7740,7740,7740,0
|
|
20240809,190400,41040080,7740,7740,7740,7740,0
|
|
20240809,190300,41040080,7740,7740,7740,7740,0
|
|
20240809,190200,41040080,7740,7740,7740,7740,0
|
|
20240809,190100,41040080,7740,7740,7740,7740,0
|
|
20240809,190000,41040080,7740,7740,7740,7740,0
|
|
20240809,185900,41040080,7740,7740,7740,7740,0
|
|
20240809,185800,41040080,7740,7740,7740,7740,0
|
|
20240809,185700,41040080,7740,7740,7740,7740,0
|
|
20240809,185600,41040080,7740,7740,7740,7740,0
|
|
20240809,185500,41040080,7740,7740,7740,7740,0
|
|
20240809,185400,41040080,7740,7740,7740,7740,0
|
|
20240809,185300,41040080,7740,7740,7740,7740,0
|
|
20240809,185200,41040080,7740,7740,7740,7740,0
|
|
20240809,185100,41040080,7740,7740,7740,7740,0
|
|
20240809,185000,41040080,7740,7740,7740,7740,0
|
|
20240809,184900,41040080,7740,7740,7740,7740,0
|
|
20240809,184800,41040080,7740,7740,7740,7740,0
|
|
20240809,184700,41040080,7740,7740,7740,7740,0
|
|
20240809,184600,41040080,7740,7740,7740,7740,0
|
|
20240809,184500,41040080,7740,7740,7740,7740,0
|
|
20240809,184400,41040080,7740,7740,7740,7740,0
|
|
20240809,184300,41040080,7740,7740,7740,7740,0
|
|
20240809,184200,41040080,7740,7740,7740,7740,0
|
|
20240809,184100,41040080,7740,7740,7740,7740,0
|
|
20240809,184000,41040080,7740,7740,7740,7740,176
|
|
20240809,183900,41040080,7740,7740,7740,7740,0
|
|
20240809,183800,41040080,7740,7740,7740,7740,0
|
|
20240809,183700,41040080,7740,7740,7740,7740,0
|
|
20240809,183600,41040080,7740,7740,7740,7740,0
|
|
20240809,183500,41040080,7740,7740,7740,7740,0
|
|
20240809,183400,41040080,7740,7740,7740,7740,0
|
|
20240809,183300,41040080,7740,7740,7740,7740,0
|
|
20240809,183200,41040080,7740,7740,7740,7740,0
|
|
20240809,183100,41040080,7740,7740,7740,7740,0
|
|
20240809,183000,41040080,7740,7740,7740,7740,0
|
|
20240809,182900,41040080,7740,7740,7740,7740,0
|
|
20240809,182800,41040080,7740,7740,7740,7740,0
|
|
20240809,182700,41040080,7740,7740,7740,7740,0
|
|
20240809,182600,41040080,7740,7740,7740,7740,0
|
|
20240809,182500,41040080,7740,7740,7740,7740,0
|
|
20240809,182400,41040080,7740,7740,7740,7740,0
|
|
20240809,182300,41040080,7740,7740,7740,7740,0
|
|
20240809,182200,41040080,7740,7740,7740,7740,0
|
|
20240809,182100,41040080,7740,7740,7740,7740,0
|
|
20240809,182000,41040080,7740,7740,7740,7740,0
|
|
20240809,181900,41040080,7740,7740,7740,7740,0
|
|
20240809,181800,41040080,7740,7740,7740,7740,0
|
|
20240809,181700,41040080,7740,7740,7740,7740,0
|
|
20240809,181600,41040080,7740,7740,7740,7740,0
|
|
20240809,181500,41040080,7740,7740,7740,7740,0
|
|
20240809,181400,41040080,7740,7740,7740,7740,0
|
|
20240809,181300,41040080,7740,7740,7740,7740,0
|
|
20240809,181200,41040080,7740,7740,7740,7740,0
|
|
20240809,181100,41040080,7740,7740,7740,7740,0
|
|
20240809,181000,41040080,7740,7740,7740,7740,176
|
|
20240809,180900,41040080,7740,7740,7740,7740,0
|
|
20240809,180800,41040080,7740,7740,7740,7740,0
|
|
20240809,180700,41040080,7740,7740,7740,7740,0
|
|
20240809,180600,41040080,7740,7740,7740,7740,0
|
|
20240809,180500,41040080,7740,7740,7740,7740,0
|
|
20240809,180400,41040080,7740,7740,7740,7740,0
|
|
20240809,180300,41040080,7740,7740,7740,7740,0
|
|
20240809,180200,41040080,7740,7740,7740,7740,0
|
|
20240809,180100,41040080,7740,7740,7740,7740,0
|
|
20240809,180000,41040080,7740,7740,7740,7740,0
|
|
20240809,175900,41040080,7740,7740,7740,7740,0
|
|
20240809,175800,41040080,7740,7740,7740,7740,0
|
|
20240809,175700,41040080,7740,7740,7740,7740,0
|
|
20240809,175600,41040080,7740,7740,7740,7740,0
|
|
20240809,175500,41040080,7740,7740,7740,7740,0
|
|
20240809,175400,41040080,7740,7740,7740,7740,0
|
|
20240809,175300,41040080,7740,7740,7740,7740,0
|
|
20240809,175200,41040080,7740,7740,7740,7740,0
|
|
20240809,175100,41040080,7740,7740,7740,7740,0
|
|
20240809,175000,41040080,7740,7740,7740,7740,0
|
|
20240809,174900,41040080,7740,7740,7740,7740,0
|
|
20240809,174800,41040080,7740,7740,7740,7740,0
|
|
20240809,174700,41040080,7740,7740,7740,7740,0
|
|
20240809,174600,41040080,7740,7740,7740,7740,0
|
|
20240809,174500,41040080,7740,7740,7740,7740,0
|
|
20240809,174400,41040080,7740,7740,7740,7740,0
|
|
20240809,174300,41040080,7740,7740,7740,7740,0
|
|
20240809,174200,41040080,7740,7740,7740,7740,0
|
|
20240809,174100,41040080,7740,7740,7740,7740,0
|
|
20240809,174000,41040080,7740,7740,7740,7740,176
|
|
20240809,173900,41040080,7740,7740,7740,7740,0
|
|
20240809,173800,41040080,7740,7740,7740,7740,0
|
|
20240809,173700,41040080,7740,7740,7740,7740,0
|
|
20240809,173600,41040080,7740,7740,7740,7740,0
|
|
20240809,173500,41040080,7740,7740,7740,7740,0
|
|
20240809,173400,41040080,7740,7740,7740,7740,0
|
|
20240809,173300,41040080,7740,7740,7740,7740,0
|
|
20240809,173200,41040080,7740,7740,7740,7740,0
|
|
20240809,173100,41040080,7740,7740,7740,7740,0
|
|
20240809,173000,41040080,7740,7740,7740,7740,0
|
|
20240809,172900,41040080,7740,7740,7740,7740,0
|
|
20240809,172800,41040080,7740,7740,7740,7740,0
|
|
20240809,172700,41040080,7740,7740,7740,7740,0
|
|
20240809,172600,41040080,7740,7740,7740,7740,0
|
|
20240809,172500,41040080,7740,7740,7740,7740,0
|
|
20240809,172400,41040080,7740,7740,7740,7740,0
|
|
20240809,172300,41040080,7740,7740,7740,7740,0
|
|
20240809,172200,41040080,7740,7740,7740,7740,0
|
|
20240809,172100,41040080,7740,7740,7740,7740,0
|
|
20240809,172000,41040080,7740,7740,7740,7740,0
|
|
20240809,171900,41040080,7740,7740,7740,7740,0
|
|
20240809,171800,41040080,7740,7740,7740,7740,0
|
|
20240809,171700,41040080,7740,7740,7740,7740,0
|
|
20240809,171600,41040080,7740,7740,7740,7740,0
|
|
20240809,171500,41040080,7740,7740,7740,7740,0
|
|
20240809,171400,41040080,7740,7740,7740,7740,0
|
|
20240809,171300,41040080,7740,7740,7740,7740,0
|
|
20240809,171200,41040080,7740,7740,7740,7740,0
|
|
20240809,171100,41040080,7740,7740,7740,7740,0
|
|
20240809,171000,41040080,7740,7740,7740,7740,176
|
|
20240809,170900,41040080,7740,7740,7740,7740,0
|
|
20240809,170800,41040080,7740,7740,7740,7740,0
|
|
20240809,170700,41040080,7740,7740,7740,7740,0
|
|
20240809,170600,41040080,7740,7740,7740,7740,0
|
|
20240809,170500,41040080,7740,7740,7740,7740,0
|
|
20240809,170400,41040080,7740,7740,7740,7740,0
|
|
20240809,170300,41040080,7740,7740,7740,7740,0
|
|
20240809,170200,41040080,7740,7740,7740,7740,0
|
|
20240809,170100,41040080,7740,7740,7740,7740,0
|
|
20240809,170000,41040080,7740,7740,7740,7740,0
|
|
20240809,165900,41040080,7740,7740,7740,7740,0
|
|
20240809,165800,41040080,7740,7740,7740,7740,0
|
|
20240809,165700,41040080,7740,7740,7740,7740,0
|
|
20240809,165600,41040080,7740,7740,7740,7740,0
|
|
20240809,165500,41040080,7740,7740,7740,7740,0
|
|
20240809,165400,41040080,7740,7740,7740,7740,0
|
|
20240809,165300,41040080,7740,7740,7740,7740,0
|
|
20240809,165200,41040080,7740,7740,7740,7740,0
|
|
20240809,165100,41040080,7740,7740,7740,7740,0
|
|
20240809,165000,41040080,7740,7740,7740,7740,0
|
|
20240809,164900,41040080,7740,7740,7740,7740,0
|
|
20240809,164800,41040080,7740,7740,7740,7740,0
|
|
20240809,164700,41040080,7740,7740,7740,7740,0
|
|
20240809,164600,41040080,7740,7740,7740,7740,0
|
|
20240809,164500,41040080,7740,7740,7740,7740,0
|
|
20240809,164400,41040080,7740,7740,7740,7740,0
|
|
20240809,164300,41040080,7740,7740,7740,7740,0
|
|
20240809,164200,41040080,7740,7740,7740,7740,0
|
|
20240809,164100,41040080,7740,7740,7740,7740,0
|
|
20240809,164000,41040080,7740,7740,7740,7740,176
|
|
20240809,163900,41040080,7740,7740,7740,7740,0
|
|
20240809,163800,41040080,7740,7740,7740,7740,0
|
|
20240809,163700,41040080,7740,7740,7740,7740,0
|
|
20240809,163600,41040080,7740,7740,7740,7740,0
|
|
20240809,163500,41040080,7740,7740,7740,7740,0
|
|
20240809,163400,41040080,7740,7740,7740,7740,0
|
|
20240809,163300,41040080,7740,7740,7740,7740,0
|
|
20240809,163200,41040080,7740,7740,7740,7740,0
|
|
20240809,163100,41040080,7740,7740,7740,7740,0
|
|
20240809,163000,41040080,7740,7740,7740,7740,0
|
|
20240809,162900,41040080,7740,7740,7740,7740,0
|
|
20240809,162800,41040080,7740,7740,7740,7740,0
|
|
20240809,162700,41040080,7740,7740,7740,7740,0
|
|
20240809,162600,41040080,7740,7740,7740,7740,0
|
|
20240809,162500,41040080,7740,7740,7740,7740,0
|
|
20240809,162400,41040080,7740,7740,7740,7740,0
|
|
20240809,162300,41040080,7740,7740,7740,7740,0
|
|
20240809,162200,41040080,7740,7740,7740,7740,0
|
|
20240809,162100,41040080,7740,7740,7740,7740,0
|
|
20240809,162000,41040080,7740,7740,7740,7740,0
|
|
20240809,161900,41040080,7740,7740,7740,7740,0
|
|
20240809,161800,41040080,7740,7740,7740,7740,0
|
|
20240809,161700,41040080,7740,7740,7740,7740,0
|
|
20240809,161600,41040080,7740,7740,7740,7740,0
|
|
20240809,161500,41040080,7740,7740,7740,7740,0
|
|
20240809,161400,41040080,7740,7740,7740,7740,0
|
|
20240809,161300,41040080,7740,7740,7740,7740,0
|
|
20240809,161200,41040080,7740,7740,7740,7740,0
|
|
20240809,161100,41040080,7740,7740,7740,7740,0
|
|
20240809,161000,41040080,7740,7740,7740,7740,176
|
|
20240809,160900,41040080,7740,7740,7740,7740,0
|
|
20240809,160800,41040080,7740,7740,7740,7740,0
|
|
20240809,160700,41040080,7740,7740,7740,7740,0
|
|
20240809,160600,41040080,7740,7740,7740,7740,0
|
|
20240809,160500,41040080,7740,7740,7740,7740,0
|
|
20240809,160400,41040080,7740,7740,7740,7740,0
|
|
20240809,160300,41040080,7740,7740,7740,7740,0
|
|
20240809,160200,41040080,7740,7740,7740,7740,0
|
|
20240809,160100,41040080,7740,7740,7740,7740,0
|
|
20240809,160000,41040080,7740,7740,7740,7740,0
|
|
20240809,155900,41040080,7740,7740,7740,7740,0
|
|
20240809,155800,41040080,7740,7740,7740,7740,0
|
|
20240809,155700,41040080,7740,7740,7740,7740,0
|
|
20240809,155600,41040080,7740,7740,7740,7740,0
|
|
20240809,155500,41040080,7740,7740,7740,7740,0
|
|
20240809,155400,41040080,7740,7740,7740,7740,0
|
|
20240809,155300,41040080,7740,7740,7740,7740,0
|
|
20240809,155200,41040080,7740,7740,7740,7740,0
|
|
20240809,155100,41040080,7740,7740,7740,7740,0
|
|
20240809,155000,41040080,7740,7740,7740,7740,0
|
|
20240809,154900,41040080,7740,7740,7740,7740,0
|
|
20240809,154800,41040080,7740,7740,7740,7740,0
|
|
20240809,154700,41040080,7740,7740,7740,7740,0
|
|
20240809,154600,41040080,7740,7740,7740,7740,0
|
|
20240809,154500,41040080,7740,7740,7740,7740,0
|
|
20240809,154400,41040080,7740,7740,7740,7740,0
|
|
20240809,154300,41040080,7740,7740,7740,7740,0
|
|
20240809,154200,41040080,7740,7740,7740,7740,0
|
|
20240809,154100,41040080,7740,7740,7740,7740,0
|
|
20240809,154000,41040080,7740,7740,7740,7740,176
|
|
20240809,153900,41040080,7740,7740,7740,7740,0
|
|
20240809,153800,41040080,7740,7740,7740,7740,0
|
|
20240809,153700,41040080,7740,7740,7740,7740,0
|
|
20240809,153600,41040080,7740,7740,7740,7740,0
|
|
20240809,153500,41040080,7740,7740,7740,7740,0
|
|
20240809,153400,41040080,7740,7740,7740,7740,0
|
|
20240809,153300,41040080,7740,7740,7740,7740,0
|
|
20240809,153200,41040080,7740,7740,7740,7740,0
|
|
20240809,153100,41040080,7740,7740,7740,7740,0
|
|
20240809,153000,41040080,7740,7740,7740,7740,176
|
|
20240809,152900,39677840,7830,7830,7830,7830,0
|
|
20240809,152800,39677840,7830,7830,7830,7830,0
|
|
20240809,152700,39677840,7830,7830,7830,7830,0
|
|
20240809,152600,39677840,7830,7830,7830,7830,0
|
|
20240809,152500,39677840,7830,7830,7830,7830,0
|
|
20240809,152400,39677840,7830,7830,7830,7830,0
|
|
20240809,152300,39677840,7830,7830,7830,7830,0
|
|
20240809,152200,39677840,7830,7830,7830,7830,0
|
|
20240809,152100,39677840,7830,7830,7830,7830,0
|
|
20240809,152000,39677840,7830,7830,7830,7830,0
|
|
20240809,151900,39677840,7830,7830,7830,7830,0
|
|
20240809,151800,39677840,7830,7830,7830,7830,0
|
|
20240809,151700,39677840,7830,7830,7830,7830,0
|
|
20240809,151600,39677840,7830,7830,7830,7830,0
|
|
20240809,151500,39677840,7830,7830,7830,7830,1
|
|
20240809,151400,39670010,7800,7800,7800,7800,0
|
|
20240809,151300,39670010,7800,7800,7800,7800,0
|
|
20240809,151200,39670010,7800,7800,7800,7800,11
|
|
20240809,151100,39584210,7830,7780,7830,7780,27
|
|
20240809,151000,39373740,7690,7690,7690,7690,1
|
|
20240809,150900,39366050,7790,7790,7790,7790,0
|
|
20240809,150800,39366050,7790,7770,7790,7770,5
|
|
20240809,150700,39327180,7770,7770,7770,7770,38
|
|
20240809,150600,39031920,7770,7770,7770,7770,0
|
|
20240809,150500,39031920,7770,7770,7770,7770,0
|
|
20240809,150400,39031920,7770,7740,7770,7740,60
|
|
20240809,150300,38567250,7740,7740,7740,7740,0
|
|
20240809,150200,38567250,7740,7740,7740,7740,0
|
|
20240809,150100,38567250,7740,7740,7740,7740,0
|
|
20240809,150000,38567250,7740,7740,7740,7740,0
|
|
20240809,145900,38567250,7740,7740,7740,7740,0
|
|
20240809,145800,38567250,7740,7740,7740,7740,0
|
|
20240809,145700,38567250,7740,7740,7740,7740,0
|
|
20240809,145600,38567250,7740,7740,7740,7740,0
|
|
20240809,145500,38567250,7740,7740,7740,7740,0
|
|
20240809,145400,38567250,7740,7740,7740,7740,0
|
|
20240809,145300,38567250,7740,7740,7740,7740,0
|
|
20240809,145200,38567250,7740,7740,7740,7740,2
|
|
20240809,145100,38551770,7730,7730,7730,7730,0
|
|
20240809,145000,38551770,7730,7730,7730,7730,0
|
|
20240809,144900,38551770,7730,7730,7730,7730,4
|
|
20240809,144800,38520850,7740,7740,7740,7740,0
|
|
20240809,144700,38520850,7740,7740,7740,7740,0
|
|
20240809,144600,38520850,7740,7740,7740,7740,1
|
|
20240809,144500,38513110,7730,7730,7730,7730,0
|
|
20240809,144400,38513110,7730,7730,7730,7730,0
|
|
20240809,144300,38513110,7730,7730,7730,7730,0
|
|
20240809,144200,38513110,7730,7730,7730,7730,75
|
|
20240809,144100,37933360,7730,7730,7730,7730,0
|
|
20240809,144000,37933360,7730,7730,7730,7730,0
|
|
20240809,143900,37933360,7730,7730,7730,7730,0
|
|
20240809,143800,37933360,7730,7730,7730,7730,2
|
|
20240809,143700,37917900,7740,7740,7740,7740,1
|
|
20240809,143600,37910160,7730,7730,7730,7730,0
|
|
20240809,143500,37910160,7730,7730,7730,7730,0
|
|
20240809,143400,37910160,7730,7730,7730,7730,0
|
|
20240809,143300,37910160,7730,7730,7730,7730,181
|
|
20240809,143200,36511030,7730,7730,7730,7730,0
|
|
20240809,143100,36511030,7730,7730,7730,7730,0
|
|
20240809,143000,36511030,7730,7630,7730,7630,21
|
|
20240809,142900,36348830,7730,7730,7730,7730,0
|
|
20240809,142800,36348830,7730,7730,7730,7730,0
|
|
20240809,142700,36348830,7730,7730,7730,7730,0
|
|
20240809,142600,36348830,7730,7730,7730,7730,0
|
|
20240809,142500,36348830,7730,7730,7730,7730,0
|
|
20240809,142400,36348830,7730,7730,7730,7730,0
|
|
20240809,142300,36348830,7730,7730,7730,7730,0
|
|
20240809,142200,36348830,7730,7730,7730,7730,0
|
|
20240809,142100,36348830,7730,7670,7730,7670,21
|
|
20240809,142000,36187700,7670,7670,7670,7670,0
|
|
20240809,141900,36187700,7670,7670,7670,7670,0
|
|
20240809,141800,36187700,7670,7670,7670,7670,0
|
|
20240809,141700,36187700,7670,7670,7670,7670,0
|
|
20240809,141600,36187700,7670,7670,7670,7670,0
|
|
20240809,141500,36187700,7670,7670,7670,7670,0
|
|
20240809,141400,36187700,7670,7670,7670,7670,0
|
|
20240809,141300,36187700,7670,7670,7670,7670,0
|
|
20240809,141200,36187700,7670,7670,7670,7670,0
|
|
20240809,141100,36187700,7670,7650,7670,7650,130
|
|
20240809,141000,35191820,7670,7670,7670,7670,0
|
|
20240809,140900,35191820,7670,7670,7670,7670,0
|
|
20240809,140800,35191820,7670,7670,7670,7670,0
|
|
20240809,140700,35191820,7670,7670,7670,7670,0
|
|
20240809,140600,35191820,7670,7670,7670,7670,0
|
|
20240809,140500,35191820,7670,7670,7670,7670,0
|
|
20240809,140400,35191820,7670,7670,7670,7670,0
|
|
20240809,140300,35191820,7670,7670,7670,7670,25
|
|
20240809,140200,35000070,7750,7750,7750,7750,0
|
|
20240809,140100,35000070,7750,7750,7750,7750,0
|
|
20240809,140000,35000070,7750,7750,7750,7750,0
|
|
20240809,135900,35000070,7750,7750,7750,7750,0
|
|
20240809,135800,35000070,7750,7750,7750,7750,1
|
|
20240809,135700,34992320,7750,7750,7750,7750,3
|
|
20240809,135600,34969070,7610,7620,7620,7610,49
|
|
20240809,135500,34596070,7670,7670,7670,7670,0
|
|
20240809,135400,34596070,7670,7720,7720,7670,297
|
|
20240809,135300,32317710,7760,7760,7760,7760,0
|
|
20240809,135200,32317710,7760,7760,7760,7760,0
|
|
20240809,135100,32317710,7760,7760,7760,7760,43
|
|
20240809,135000,31984030,7760,7850,7850,7760,15
|
|
20240809,134900,31867180,7840,7880,7880,7840,187
|
|
20240809,134800,30397730,7880,7960,7960,7880,11
|
|
20240809,134700,30310250,7980,8000,8000,7980,39
|
|
20240809,134600,29998510,8000,7800,8030,7800,781
|
|
20240809,134500,23824660,7770,7670,7770,7670,237
|
|
20240809,134400,21994530,7670,7670,7670,7670,3
|
|
20240809,134300,21971520,7670,7630,7670,7630,116
|
|
20240809,134200,21083120,7630,7630,7630,7630,0
|
|
20240809,134100,21083120,7630,7600,7630,7600,2
|
|
20240809,134000,21067890,7590,7590,7590,7590,1
|
|
20240809,133900,21060300,7590,7590,7590,7590,0
|
|
20240809,133800,21060300,7590,7590,7590,7590,0
|
|
20240809,133700,21060300,7590,7590,7590,7590,0
|
|
20240809,133600,21060300,7590,7590,7590,7590,0
|
|
20240809,133500,21060300,7590,7570,7590,7570,169
|
|
20240809,133400,19778190,7570,7570,7570,7570,0
|
|
20240809,133300,19778190,7570,7570,7570,7570,0
|
|
20240809,133200,19778190,7570,7570,7570,7570,40
|
|
20240809,133100,19475390,7570,7570,7570,7570,0
|
|
20240809,133000,19475390,7570,7570,7570,7570,0
|
|
20240809,132900,19475390,7570,7570,7570,7570,264
|
|
20240809,132800,17476910,7570,7570,7570,7570,0
|
|
20240809,132700,17476910,7570,7570,7570,7570,0
|
|
20240809,132600,17476910,7570,7570,7570,7570,52
|
|
20240809,132500,17083270,7570,7570,7570,7570,0
|
|
20240809,132400,17083270,7570,7570,7570,7570,0
|
|
20240809,132300,17083270,7570,7570,7570,7570,0
|
|
20240809,132200,17083270,7570,7570,7570,7570,0
|
|
20240809,132100,17083270,7570,7570,7570,7570,0
|
|
20240809,132000,17083270,7570,7560,7570,7560,17
|
|
20240809,131900,16954610,7550,7550,7550,7550,0
|
|
20240809,131800,16954610,7550,7550,7550,7550,0
|
|
20240809,131700,16954610,7550,7550,7550,7550,0
|
|
20240809,131600,16954610,7550,7550,7550,7550,0
|
|
20240809,131500,16954610,7550,7550,7550,7550,0
|
|
20240809,131400,16954610,7550,7550,7550,7550,0
|
|
20240809,131300,16954610,7550,7550,7550,7550,0
|
|
20240809,131200,16954610,7550,7550,7550,7550,0
|
|
20240809,131100,16954610,7550,7550,7550,7550,0
|
|
20240809,131000,16954610,7550,7550,7550,7550,0
|
|
20240809,130900,16954610,7550,7550,7550,7550,0
|
|
20240809,130800,16954610,7550,7550,7550,7550,34
|
|
20240809,130700,16697910,7540,7540,7540,7540,10
|
|
20240809,130600,16622510,7520,7520,7520,7520,0
|
|
20240809,130500,16622510,7520,7520,7520,7520,0
|
|
20240809,130400,16622510,7520,7520,7520,7520,0
|
|
20240809,130300,16622510,7520,7520,7520,7520,0
|
|
20240809,130200,16622510,7520,7530,7530,7520,223
|
|
20240809,130100,14944710,7530,7530,7530,7530,50
|
|
20240809,130000,14568210,7530,7530,7530,7530,0
|
|
20240809,125900,14568210,7530,7530,7530,7530,0
|
|
20240809,125800,14568210,7530,7530,7530,7530,0
|
|
20240809,125700,14568210,7530,7530,7530,7530,0
|
|
20240809,125600,14568210,7530,7530,7530,7530,0
|
|
20240809,125500,14568210,7530,7530,7530,7530,0
|
|
20240809,125400,14568210,7530,7530,7530,7530,0
|
|
20240809,125300,14568210,7530,7530,7530,7530,0
|
|
20240809,125200,14568210,7530,7530,7530,7530,0
|
|
20240809,125100,14568210,7530,7530,7530,7530,0
|
|
20240809,125000,14568210,7530,7530,7530,7530,0
|
|
20240809,124900,14568210,7530,7530,7530,7530,0
|
|
20240809,124800,14568210,7530,7530,7530,7530,0
|
|
20240809,124700,14568210,7530,7530,7530,7530,0
|
|
20240809,124600,14568210,7530,7530,7530,7530,0
|
|
20240809,124500,14568210,7530,7530,7530,7530,0
|
|
20240809,124400,14568210,7530,7530,7530,7530,0
|
|
20240809,124300,14568210,7530,7530,7530,7530,0
|
|
20240809,124200,14568210,7530,7530,7530,7530,0
|
|
20240809,124100,14568210,7530,7530,7530,7530,0
|
|
20240809,124000,14568210,7530,7530,7530,7530,0
|
|
20240809,123900,14568210,7530,7530,7530,7530,0
|
|
20240809,123800,14568210,7530,7530,7530,7530,0
|
|
20240809,123700,14568210,7530,7530,7530,7530,0
|
|
20240809,123600,14568210,7530,7530,7530,7530,0
|
|
20240809,123500,14568210,7530,7530,7530,7530,0
|
|
20240809,123400,14568210,7530,7530,7530,7530,0
|
|
20240809,123300,14568210,7530,7530,7530,7530,0
|
|
20240809,123200,14568210,7530,7530,7530,7530,0
|
|
20240809,123100,14568210,7530,7530,7530,7530,0
|
|
20240809,123000,14568210,7530,7530,7530,7530,0
|
|
20240809,122900,14568210,7530,7530,7530,7530,0
|
|
20240809,122800,14568210,7530,7530,7530,7530,0
|
|
20240809,122700,14568210,7530,7530,7530,7530,0
|
|
20240809,122600,14568210,7530,7530,7530,7530,0
|
|
20240809,122500,14568210,7530,7530,7530,7530,0
|
|
20240809,122400,14568210,7530,7530,7530,7530,0
|
|
20240809,122300,14568210,7530,7530,7530,7530,0
|
|
20240809,122200,14568210,7530,7530,7530,7530,0
|
|
20240809,122100,14568210,7530,7530,7530,7530,0
|
|
20240809,122000,14568210,7530,7530,7530,7530,0
|
|
20240809,121900,14568210,7530,7530,7530,7530,0
|
|
20240809,121800,14568210,7530,7530,7530,7530,10
|
|
20240809,121700,14492910,7590,7590,7590,7590,0
|
|
20240809,121600,14492910,7590,7590,7590,7590,0
|
|
20240809,121500,14492910,7590,7590,7590,7590,0
|
|
20240809,121400,14492910,7590,7590,7590,7590,0
|
|
20240809,121300,14492910,7590,7590,7590,7590,0
|
|
20240809,121200,14492910,7590,7590,7590,7590,0
|
|
20240809,121100,14492910,7590,7590,7590,7590,0
|
|
20240809,121000,14492910,7590,7590,7590,7590,0
|
|
20240809,120900,14492910,7590,7590,7590,7590,0
|
|
20240809,120800,14492910,7590,7590,7590,7590,0
|
|
20240809,120700,14492910,7590,7590,7590,7590,0
|
|
20240809,120600,14492910,7590,7590,7590,7590,0
|
|
20240809,120500,14492910,7590,7590,7590,7590,0
|
|
20240809,120400,14492910,7590,7590,7590,7590,0
|
|
20240809,120300,14492910,7590,7590,7590,7590,0
|
|
20240809,120200,14492910,7590,7590,7590,7590,0
|
|
20240809,120100,14492910,7590,7590,7590,7590,0
|
|
20240809,120000,14492910,7590,7590,7590,7590,0
|
|
20240809,115900,14492910,7590,7590,7590,7590,0
|
|
20240809,115800,14492910,7590,7590,7590,7590,0
|
|
20240809,115700,14492910,7590,7590,7590,7590,0
|
|
20240809,115600,14492910,7590,7560,7590,7560,33
|
|
20240809,115500,14243400,7560,7550,7560,7550,9
|
|
20240809,115400,14175440,7550,7550,7550,7550,0
|
|
20240809,115300,14175440,7550,7540,7550,7540,207
|
|
20240809,115200,12614500,7530,7530,7530,7530,0
|
|
20240809,115100,12614500,7530,7530,7530,7530,0
|
|
20240809,115000,12614500,7530,7530,7530,7530,0
|
|
20240809,114900,12614500,7530,7530,7530,7510,413
|
|
20240809,114800,9504990,7510,7510,7510,7510,0
|
|
20240809,114700,9504990,7510,7510,7510,7510,0
|
|
20240809,114600,9504990,7510,7510,7510,7510,15
|
|
20240809,114500,9392340,7530,7530,7530,7530,0
|
|
20240809,114400,9392340,7530,7530,7530,7530,0
|
|
20240809,114300,9392340,7530,7530,7530,7530,5
|
|
20240809,114200,9354690,7530,7530,7530,7530,0
|
|
20240809,114100,9354690,7530,7530,7530,7530,0
|
|
20240809,114000,9354690,7530,7530,7530,7530,0
|
|
20240809,113900,9354690,7530,7530,7530,7530,0
|
|
20240809,113800,9354690,7530,7530,7530,7530,0
|
|
20240809,113700,9354690,7530,7530,7530,7530,1
|
|
20240809,113600,9347160,7520,7520,7520,7520,0
|
|
20240809,113500,9347160,7520,7520,7520,7520,0
|
|
20240809,113400,9347160,7520,7520,7520,7520,0
|
|
20240809,113300,9347160,7520,7520,7520,7520,0
|
|
20240809,113200,9347160,7520,7520,7520,7520,0
|
|
20240809,113100,9347160,7520,7520,7520,7520,0
|
|
20240809,113000,9347160,7520,7520,7520,7520,0
|
|
20240809,112900,9347160,7520,7520,7520,7520,0
|
|
20240809,112800,9347160,7520,7520,7520,7520,0
|
|
20240809,112700,9347160,7520,7520,7520,7520,0
|
|
20240809,112600,9347160,7520,7520,7520,7520,0
|
|
20240809,112500,9347160,7520,7520,7520,7520,0
|
|
20240809,112400,9347160,7520,7520,7520,7520,0
|
|
20240809,112300,9347160,7520,7520,7520,7520,0
|
|
20240809,112200,9347160,7520,7520,7520,7520,0
|
|
20240809,112100,9347160,7520,7520,7520,7520,0
|
|
20240809,112000,9347160,7520,7520,7520,7520,0
|
|
20240809,111900,9347160,7520,7520,7520,7520,0
|
|
20240809,111800,9347160,7520,7520,7520,7520,0
|
|
20240809,111700,9347160,7520,7520,7520,7520,17
|
|
20240809,111600,9219320,7500,7500,7500,7500,0
|
|
20240809,111500,9219320,7500,7500,7500,7500,0
|
|
20240809,111400,9219320,7500,7500,7500,7500,0
|
|
20240809,111300,9219320,7500,7500,7500,7500,0
|
|
20240809,111200,9219320,7500,7500,7500,7500,0
|
|
20240809,111100,9219320,7500,7500,7500,7500,0
|
|
20240809,111000,9219320,7500,7500,7500,7500,0
|
|
20240809,110900,9219320,7500,7500,7500,7500,0
|
|
20240809,110800,9219320,7500,7500,7500,7500,0
|
|
20240809,110700,9219320,7500,7500,7500,7500,0
|
|
20240809,110600,9219320,7500,7500,7500,7500,0
|
|
20240809,110500,9219320,7500,7500,7500,7500,0
|
|
20240809,110400,9219320,7500,7500,7500,7500,0
|
|
20240809,110300,9219320,7500,7500,7500,7500,0
|
|
20240809,110200,9219320,7500,7500,7500,7500,0
|
|
20240809,110100,9219320,7500,7500,7500,7500,0
|
|
20240809,110000,9219320,7500,7500,7500,7500,0
|
|
20240809,105900,9219320,7500,7500,7500,7500,0
|
|
20240809,105800,9219320,7500,7500,7500,7500,0
|
|
20240809,105700,9219320,7500,7500,7500,7500,0
|
|
20240809,105600,9219320,7500,7500,7500,7500,0
|
|
20240809,105500,9219320,7500,7500,7500,7500,100
|
|
20240809,105400,8469320,7500,7500,7500,7500,0
|
|
20240809,105300,8469320,7500,7500,7500,7500,0
|
|
20240809,105200,8469320,7500,7500,7500,7500,0
|
|
20240809,105100,8469320,7500,7500,7500,7500,0
|
|
20240809,105000,8469320,7500,7500,7500,7500,0
|
|
20240809,104900,8469320,7500,7500,7500,7500,0
|
|
20240809,104800,8469320,7500,7500,7500,7500,0
|
|
20240809,104700,8469320,7500,7500,7500,7500,0
|
|
20240809,104600,8469320,7500,7500,7500,7500,33
|
|
20240809,104500,8221820,7540,7540,7540,7540,0
|
|
20240809,104400,8221820,7540,7540,7540,7540,0
|
|
20240809,104300,8221820,7540,7540,7540,7540,0
|
|
20240809,104200,8221820,7540,7540,7540,7540,0
|
|
20240809,104100,8221820,7540,7540,7540,7540,0
|
|
20240809,104000,8221820,7540,7540,7540,7540,0
|
|
20240809,103900,8221820,7540,7540,7540,7540,0
|
|
20240809,103800,8221820,7540,7540,7540,7540,0
|
|
20240809,103700,8221820,7540,7540,7540,7540,0
|
|
20240809,103600,8221820,7540,7540,7540,7540,0
|
|
20240809,103500,8221820,7540,7540,7540,7540,0
|
|
20240809,103400,8221820,7540,7540,7540,7540,0
|
|
20240809,103300,8221820,7540,7540,7540,7540,0
|
|
20240809,103200,8221820,7540,7540,7540,7540,0
|
|
20240809,103100,8221820,7540,7540,7540,7540,0
|
|
20240809,103000,8221820,7540,7540,7540,7540,0
|
|
20240809,102900,8221820,7540,7540,7540,7540,0
|
|
20240809,102800,8221820,7540,7540,7540,7540,0
|
|
20240809,102700,8221820,7540,7540,7540,7540,11
|
|
20240809,102600,8138880,7520,7480,7520,7480,386
|
|
20240809,102500,5246740,7430,7430,7430,7430,0
|
|
20240809,102400,5246740,7430,7430,7430,7430,0
|
|
20240809,102300,5246740,7430,7430,7430,7430,0
|
|
20240809,102200,5246740,7430,7430,7430,7430,0
|
|
20240809,102100,5246740,7430,7430,7430,7430,0
|
|
20240809,102000,5246740,7430,7430,7430,7430,0
|
|
20240809,101900,5246740,7430,7430,7430,7430,0
|
|
20240809,101800,5246740,7430,7430,7430,7430,0
|
|
20240809,101700,5246740,7430,7430,7430,7430,15
|
|
20240809,101600,5135290,7480,7480,7480,7480,0
|
|
20240809,101500,5135290,7480,7480,7480,7480,0
|
|
20240809,101400,5135290,7480,7480,7480,7480,0
|
|
20240809,101300,5135290,7480,7480,7480,7480,1
|
|
20240809,101200,5127810,7480,7480,7480,7480,3
|
|
20240809,101100,5105370,7480,7480,7480,7480,1
|
|
20240809,101000,5097890,7480,7480,7480,7480,0
|
|
20240809,100900,5097890,7480,7480,7480,7480,0
|
|
20240809,100800,5097890,7480,7480,7480,7480,0
|
|
20240809,100700,5097890,7480,7480,7480,7480,0
|
|
20240809,100600,5097890,7480,7480,7480,7480,0
|
|
20240809,100500,5097890,7480,7480,7480,7480,0
|
|
20240809,100400,5097890,7480,7480,7480,7480,100
|
|
20240809,100300,4349890,7480,7480,7480,7480,0
|
|
20240809,100200,4349890,7480,7480,7480,7480,0
|
|
20240809,100100,4349890,7480,7480,7480,7480,0
|
|
20240809,100000,4349890,7480,7480,7480,7480,0
|
|
20240809,095900,4349890,7480,7470,7480,7470,200
|
|
20240809,095800,2854500,7470,7470,7470,7470,0
|
|
20240809,095700,2854500,7470,7470,7470,7470,1
|
|
20240809,095600,2847030,7480,7480,7480,7480,0
|
|
20240809,095500,2847030,7480,7480,7480,7480,0
|
|
20240809,095400,2847030,7480,7480,7480,7480,0
|
|
20240809,095300,2847030,7480,7480,7480,7480,0
|
|
20240809,095200,2847030,7480,7480,7480,7480,0
|
|
20240809,095100,2847030,7480,7480,7480,7480,1
|
|
20240809,095000,2839550,7430,7430,7430,7430,0
|
|
20240809,094900,2839550,7430,7430,7430,7430,0
|
|
20240809,094800,2839550,7430,7430,7430,7430,0
|
|
20240809,094700,2839550,7430,7430,7430,7430,0
|
|
20240809,094600,2839550,7430,7430,7430,7430,0
|
|
20240809,094500,2839550,7430,7430,7430,7430,0
|
|
20240809,094400,2839550,7430,7430,7430,7430,0
|
|
20240809,094300,2839550,7430,7430,7430,7430,0
|
|
20240809,094200,2839550,7430,7430,7430,7430,0
|
|
20240809,094100,2839550,7430,7430,7430,7430,0
|
|
20240809,094000,2839550,7430,7430,7430,7430,0
|
|
20240809,093900,2839550,7430,7430,7430,7430,0
|
|
20240809,093800,2839550,7430,7430,7430,7430,9
|
|
20240809,093700,2772680,7480,7480,7480,7480,11
|
|
20240809,093600,2690400,7420,7420,7420,7420,40
|
|
20240809,093500,2393600,7480,7480,7480,7480,0
|
|
20240809,093400,2393600,7480,7480,7480,7480,0
|
|
20240809,093300,2393600,7480,7480,7480,7480,0
|
|
20240809,093200,2393600,7480,7480,7480,7480,0
|
|
20240809,093100,2393600,7480,7480,7480,7480,0
|
|
20240809,093000,2393600,7480,7480,7480,7480,0
|
|
20240809,092900,2393600,7480,7480,7480,7480,0
|
|
20240809,092800,2393600,7480,7480,7480,7480,0
|
|
20240809,092700,2393600,7480,7480,7480,7480,0
|
|
20240809,092600,2393600,7480,7480,7480,7480,0
|
|
20240809,092500,2393600,7480,7480,7480,7480,0
|
|
20240809,092400,2393600,7480,7480,7480,7480,0
|
|
20240809,092300,2393600,7480,7480,7480,7480,0
|
|
20240809,092200,2393600,7480,7480,7480,7480,2
|
|
20240809,092100,2378640,7480,7480,7480,7480,0
|
|
20240809,092000,2378640,7480,7480,7480,7480,0
|
|
20240809,091900,2378640,7480,7480,7480,7480,0
|
|
20240809,091800,2378640,7480,7480,7480,7480,1
|
|
20240809,091700,2371160,7440,7440,7440,7440,0
|
|
20240809,091600,2371160,7440,7440,7440,7440,0
|
|
20240809,091500,2371160,7440,7440,7440,7440,0
|
|
20240809,091400,2371160,7440,7440,7440,7440,0
|
|
20240809,091300,2371160,7440,7440,7440,7440,0
|
|
20240809,091200,2371160,7440,7440,7440,7440,0
|
|
20240809,091100,2371160,7440,7440,7440,7440,0
|
|
20240809,091000,2371160,7440,7440,7440,7440,0
|
|
20240809,090900,2371160,7440,7440,7440,7440,0
|
|
20240809,090800,2371160,7440,7440,7440,7440,30
|
|
20240809,090700,2147960,7440,7440,7440,7440,0
|
|
20240809,090600,2147960,7440,7440,7440,7440,0
|
|
20240809,090500,2147960,7440,7440,7440,7440,0
|
|
20240809,090400,2147960,7440,7440,7440,7440,0
|
|
20240809,090300,2147960,7440,7440,7440,7440,13
|
|
20240809,090200,2051240,7440,7440,7440,7440,250
|
|
20240809,090100,191240,7440,7440,7440,7440,0
|
|
20240809,090000,191240,7440,7340,7440,7340,26
|