672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200900,41074680,7880,7880,7880,7880,131
|
|
20240812,200800,41074680,7880,7880,7880,7880,0
|
|
20240812,200700,41074680,7880,7880,7880,7880,0
|
|
20240812,200600,41074680,7880,7880,7880,7880,0
|
|
20240812,200500,41074680,7880,7880,7880,7880,0
|
|
20240812,200400,41074680,7880,7880,7880,7880,0
|
|
20240812,200300,41074680,7880,7880,7880,7880,0
|
|
20240812,200200,41074680,7880,7880,7880,7880,0
|
|
20240812,200100,41074680,7880,7880,7880,7880,0
|
|
20240812,200000,41074680,7880,7880,7880,7880,0
|
|
20240812,195900,41074680,7880,7880,7880,7880,0
|
|
20240812,195800,41074680,7880,7880,7880,7880,0
|
|
20240812,195700,41074680,7880,7880,7880,7880,0
|
|
20240812,195600,41074680,7880,7880,7880,7880,0
|
|
20240812,195500,41074680,7880,7880,7880,7880,0
|
|
20240812,195400,41074680,7880,7880,7880,7880,0
|
|
20240812,195300,41074680,7880,7880,7880,7880,0
|
|
20240812,195200,41074680,7880,7880,7880,7880,0
|
|
20240812,195100,41074680,7880,7880,7880,7880,0
|
|
20240812,195000,41074680,7880,7880,7880,7880,0
|
|
20240812,194900,41074680,7880,7880,7880,7880,0
|
|
20240812,194800,41074680,7880,7880,7880,7880,0
|
|
20240812,194700,41074680,7880,7880,7880,7880,0
|
|
20240812,194600,41074680,7880,7880,7880,7880,0
|
|
20240812,194500,41074680,7880,7880,7880,7880,0
|
|
20240812,194400,41074680,7880,7880,7880,7880,0
|
|
20240812,194300,41074680,7880,7880,7880,7880,0
|
|
20240812,194200,41074680,7880,7880,7880,7880,0
|
|
20240812,194100,41074680,7880,7880,7880,7880,0
|
|
20240812,194000,41074680,7880,7880,7880,7880,0
|
|
20240812,193900,41074680,7880,7880,7880,7880,131
|
|
20240812,193800,41074680,7880,7880,7880,7880,0
|
|
20240812,193700,41074680,7880,7880,7880,7880,0
|
|
20240812,193600,41074680,7880,7880,7880,7880,0
|
|
20240812,193500,41074680,7880,7880,7880,7880,0
|
|
20240812,193400,41074680,7880,7880,7880,7880,0
|
|
20240812,193300,41074680,7880,7880,7880,7880,0
|
|
20240812,193200,41074680,7880,7880,7880,7880,0
|
|
20240812,193100,41074680,7880,7880,7880,7880,0
|
|
20240812,193000,41074680,7880,7880,7880,7880,0
|
|
20240812,192900,41074680,7880,7880,7880,7880,0
|
|
20240812,192800,41074680,7880,7880,7880,7880,0
|
|
20240812,192700,41074680,7880,7880,7880,7880,0
|
|
20240812,192600,41074680,7880,7880,7880,7880,0
|
|
20240812,192500,41074680,7880,7880,7880,7880,0
|
|
20240812,192400,41074680,7880,7880,7880,7880,0
|
|
20240812,192300,41074680,7880,7880,7880,7880,0
|
|
20240812,192200,41074680,7880,7880,7880,7880,0
|
|
20240812,192100,41074680,7880,7880,7880,7880,0
|
|
20240812,192000,41074680,7880,7880,7880,7880,0
|
|
20240812,191900,41074680,7880,7880,7880,7880,0
|
|
20240812,191800,41074680,7880,7880,7880,7880,0
|
|
20240812,191700,41074680,7880,7880,7880,7880,0
|
|
20240812,191600,41074680,7880,7880,7880,7880,0
|
|
20240812,191500,41074680,7880,7880,7880,7880,0
|
|
20240812,191400,41074680,7880,7880,7880,7880,0
|
|
20240812,191300,41074680,7880,7880,7880,7880,0
|
|
20240812,191200,41074680,7880,7880,7880,7880,0
|
|
20240812,191100,41074680,7880,7880,7880,7880,0
|
|
20240812,191000,41074680,7880,7880,7880,7880,0
|
|
20240812,190900,41074680,7880,7880,7880,7880,131
|
|
20240812,190800,41074680,7880,7880,7880,7880,0
|
|
20240812,190700,41074680,7880,7880,7880,7880,0
|
|
20240812,190600,41074680,7880,7880,7880,7880,0
|
|
20240812,190500,41074680,7880,7880,7880,7880,0
|
|
20240812,190400,41074680,7880,7880,7880,7880,0
|
|
20240812,190300,41074680,7880,7880,7880,7880,0
|
|
20240812,190200,41074680,7880,7880,7880,7880,0
|
|
20240812,190100,41074680,7880,7880,7880,7880,0
|
|
20240812,190000,41074680,7880,7880,7880,7880,0
|
|
20240812,185900,41074680,7880,7880,7880,7880,0
|
|
20240812,185800,41074680,7880,7880,7880,7880,0
|
|
20240812,185700,41074680,7880,7880,7880,7880,0
|
|
20240812,185600,41074680,7880,7880,7880,7880,0
|
|
20240812,185500,41074680,7880,7880,7880,7880,0
|
|
20240812,185400,41074680,7880,7880,7880,7880,0
|
|
20240812,185300,41074680,7880,7880,7880,7880,0
|
|
20240812,185200,41074680,7880,7880,7880,7880,0
|
|
20240812,185100,41074680,7880,7880,7880,7880,0
|
|
20240812,185000,41074680,7880,7880,7880,7880,0
|
|
20240812,184900,41074680,7880,7880,7880,7880,0
|
|
20240812,184800,41074680,7880,7880,7880,7880,0
|
|
20240812,184700,41074680,7880,7880,7880,7880,0
|
|
20240812,184600,41074680,7880,7880,7880,7880,0
|
|
20240812,184500,41074680,7880,7880,7880,7880,0
|
|
20240812,184400,41074680,7880,7880,7880,7880,0
|
|
20240812,184300,41074680,7880,7880,7880,7880,0
|
|
20240812,184200,41074680,7880,7880,7880,7880,0
|
|
20240812,184100,41074680,7880,7880,7880,7880,0
|
|
20240812,184000,41074680,7880,7880,7880,7880,0
|
|
20240812,183900,41074680,7880,7880,7880,7880,131
|
|
20240812,183800,41074680,7880,7880,7880,7880,0
|
|
20240812,183700,41074680,7880,7880,7880,7880,0
|
|
20240812,183600,41074680,7880,7880,7880,7880,0
|
|
20240812,183500,41074680,7880,7880,7880,7880,0
|
|
20240812,183400,41074680,7880,7880,7880,7880,0
|
|
20240812,183300,41074680,7880,7880,7880,7880,0
|
|
20240812,183200,41074680,7880,7880,7880,7880,0
|
|
20240812,183100,41074680,7880,7880,7880,7880,0
|
|
20240812,183000,41074680,7880,7880,7880,7880,0
|
|
20240812,182900,41074680,7880,7880,7880,7880,0
|
|
20240812,182800,41074680,7880,7880,7880,7880,0
|
|
20240812,182700,41074680,7880,7880,7880,7880,0
|
|
20240812,182600,41074680,7880,7880,7880,7880,0
|
|
20240812,182500,41074680,7880,7880,7880,7880,0
|
|
20240812,182400,41074680,7880,7880,7880,7880,0
|
|
20240812,182300,41074680,7880,7880,7880,7880,0
|
|
20240812,182200,41074680,7880,7880,7880,7880,0
|
|
20240812,182100,41074680,7880,7880,7880,7880,0
|
|
20240812,182000,41074680,7880,7880,7880,7880,0
|
|
20240812,181900,41074680,7880,7880,7880,7880,0
|
|
20240812,181800,41074680,7880,7880,7880,7880,0
|
|
20240812,181700,41074680,7880,7880,7880,7880,0
|
|
20240812,181600,41074680,7880,7880,7880,7880,0
|
|
20240812,181500,41074680,7880,7880,7880,7880,0
|
|
20240812,181400,41074680,7880,7880,7880,7880,0
|
|
20240812,181300,41074680,7880,7880,7880,7880,0
|
|
20240812,181200,41074680,7880,7880,7880,7880,0
|
|
20240812,181100,41074680,7880,7880,7880,7880,0
|
|
20240812,181000,41074680,7880,7880,7880,7880,0
|
|
20240812,180900,41074680,7880,7880,7880,7880,131
|
|
20240812,180800,41074680,7880,7880,7880,7880,0
|
|
20240812,180700,41074680,7880,7880,7880,7880,0
|
|
20240812,180600,41074680,7880,7880,7880,7880,0
|
|
20240812,180500,41074680,7880,7880,7880,7880,0
|
|
20240812,180400,41074680,7880,7880,7880,7880,0
|
|
20240812,180300,41074680,7880,7880,7880,7880,0
|
|
20240812,180200,41074680,7880,7880,7880,7880,0
|
|
20240812,180100,41074680,7880,7880,7880,7880,0
|
|
20240812,180000,41074680,7880,7880,7880,7880,0
|
|
20240812,175900,41074680,7880,7880,7880,7880,0
|
|
20240812,175800,41074680,7880,7880,7880,7880,0
|
|
20240812,175700,41074680,7880,7880,7880,7880,0
|
|
20240812,175600,41074680,7880,7880,7880,7880,0
|
|
20240812,175500,41074680,7880,7880,7880,7880,0
|
|
20240812,175400,41074680,7880,7880,7880,7880,0
|
|
20240812,175300,41074680,7880,7880,7880,7880,0
|
|
20240812,175200,41074680,7880,7880,7880,7880,0
|
|
20240812,175100,41074680,7880,7880,7880,7880,0
|
|
20240812,175000,41074680,7880,7880,7880,7880,0
|
|
20240812,174900,41074680,7880,7880,7880,7880,0
|
|
20240812,174800,41074680,7880,7880,7880,7880,0
|
|
20240812,174700,41074680,7880,7880,7880,7880,0
|
|
20240812,174600,41074680,7880,7880,7880,7880,0
|
|
20240812,174500,41074680,7880,7880,7880,7880,0
|
|
20240812,174400,41074680,7880,7880,7880,7880,0
|
|
20240812,174300,41074680,7880,7880,7880,7880,0
|
|
20240812,174200,41074680,7880,7880,7880,7880,0
|
|
20240812,174100,41074680,7880,7880,7880,7880,0
|
|
20240812,174000,41074680,7880,7880,7880,7880,0
|
|
20240812,173900,41074680,7880,7880,7880,7880,131
|
|
20240812,173800,41074680,7880,7880,7880,7880,0
|
|
20240812,173700,41074680,7880,7880,7880,7880,0
|
|
20240812,173600,41074680,7880,7880,7880,7880,0
|
|
20240812,173500,41074680,7880,7880,7880,7880,0
|
|
20240812,173400,41074680,7880,7880,7880,7880,0
|
|
20240812,173300,41074680,7880,7880,7880,7880,0
|
|
20240812,173200,41074680,7880,7880,7880,7880,0
|
|
20240812,173100,41074680,7880,7880,7880,7880,0
|
|
20240812,173000,41074680,7880,7880,7880,7880,0
|
|
20240812,172900,41074680,7880,7880,7880,7880,0
|
|
20240812,172800,41074680,7880,7880,7880,7880,0
|
|
20240812,172700,41074680,7880,7880,7880,7880,0
|
|
20240812,172600,41074680,7880,7880,7880,7880,0
|
|
20240812,172500,41074680,7880,7880,7880,7880,0
|
|
20240812,172400,41074680,7880,7880,7880,7880,0
|
|
20240812,172300,41074680,7880,7880,7880,7880,0
|
|
20240812,172200,41074680,7880,7880,7880,7880,0
|
|
20240812,172100,41074680,7880,7880,7880,7880,0
|
|
20240812,172000,41074680,7880,7880,7880,7880,0
|
|
20240812,171900,41074680,7880,7880,7880,7880,0
|
|
20240812,171800,41074680,7880,7880,7880,7880,0
|
|
20240812,171700,41074680,7880,7880,7880,7880,0
|
|
20240812,171600,41074680,7880,7880,7880,7880,0
|
|
20240812,171500,41074680,7880,7880,7880,7880,0
|
|
20240812,171400,41074680,7880,7880,7880,7880,0
|
|
20240812,171300,41074680,7880,7880,7880,7880,0
|
|
20240812,171200,41074680,7880,7880,7880,7880,0
|
|
20240812,171100,41074680,7880,7880,7880,7880,0
|
|
20240812,171000,41074680,7880,7880,7880,7880,0
|
|
20240812,170900,41074680,7880,7880,7880,7880,131
|
|
20240812,170800,41074680,7880,7880,7880,7880,0
|
|
20240812,170700,41074680,7880,7880,7880,7880,0
|
|
20240812,170600,41074680,7880,7880,7880,7880,0
|
|
20240812,170500,41074680,7880,7880,7880,7880,0
|
|
20240812,170400,41074680,7880,7880,7880,7880,0
|
|
20240812,170300,41074680,7880,7880,7880,7880,0
|
|
20240812,170200,41074680,7880,7880,7880,7880,0
|
|
20240812,170100,41074680,7880,7880,7880,7880,0
|
|
20240812,170000,41074680,7880,7880,7880,7880,0
|
|
20240812,165900,41074680,7880,7880,7880,7880,0
|
|
20240812,165800,41074680,7880,7880,7880,7880,0
|
|
20240812,165700,41074680,7880,7880,7880,7880,0
|
|
20240812,165600,41074680,7880,7880,7880,7880,0
|
|
20240812,165500,41074680,7880,7880,7880,7880,0
|
|
20240812,165400,41074680,7880,7880,7880,7880,0
|
|
20240812,165300,41074680,7880,7880,7880,7880,0
|
|
20240812,165200,41074680,7880,7880,7880,7880,0
|
|
20240812,165100,41074680,7880,7880,7880,7880,0
|
|
20240812,165000,41074680,7880,7880,7880,7880,0
|
|
20240812,164900,41074680,7880,7880,7880,7880,0
|
|
20240812,164800,41074680,7880,7880,7880,7880,0
|
|
20240812,164700,41074680,7880,7880,7880,7880,0
|
|
20240812,164600,41074680,7880,7880,7880,7880,0
|
|
20240812,164500,41074680,7880,7880,7880,7880,0
|
|
20240812,164400,41074680,7880,7880,7880,7880,0
|
|
20240812,164300,41074680,7880,7880,7880,7880,0
|
|
20240812,164200,41074680,7880,7880,7880,7880,0
|
|
20240812,164100,41074680,7880,7880,7880,7880,0
|
|
20240812,164000,41074680,7880,7880,7880,7880,0
|
|
20240812,163900,41074680,7880,7880,7880,7880,131
|
|
20240812,163800,41074680,7880,7880,7880,7880,0
|
|
20240812,163700,41074680,7880,7880,7880,7880,0
|
|
20240812,163600,41074680,7880,7880,7880,7880,0
|
|
20240812,163500,41074680,7880,7880,7880,7880,0
|
|
20240812,163400,41074680,7880,7880,7880,7880,0
|
|
20240812,163300,41074680,7880,7880,7880,7880,0
|
|
20240812,163200,41074680,7880,7880,7880,7880,0
|
|
20240812,163100,41074680,7880,7880,7880,7880,0
|
|
20240812,163000,41074680,7880,7880,7880,7880,0
|
|
20240812,162900,41074680,7880,7880,7880,7880,0
|
|
20240812,162800,41074680,7880,7880,7880,7880,0
|
|
20240812,162700,41074680,7880,7880,7880,7880,0
|
|
20240812,162600,41074680,7880,7880,7880,7880,0
|
|
20240812,162500,41074680,7880,7880,7880,7880,0
|
|
20240812,162400,41074680,7880,7880,7880,7880,0
|
|
20240812,162300,41074680,7880,7880,7880,7880,0
|
|
20240812,162200,41074680,7880,7880,7880,7880,0
|
|
20240812,162100,41074680,7880,7880,7880,7880,0
|
|
20240812,162000,41074680,7880,7880,7880,7880,0
|
|
20240812,161900,41074680,7880,7880,7880,7880,0
|
|
20240812,161800,41074680,7880,7880,7880,7880,0
|
|
20240812,161700,41074680,7880,7880,7880,7880,0
|
|
20240812,161600,41074680,7880,7880,7880,7880,0
|
|
20240812,161500,41074680,7880,7880,7880,7880,0
|
|
20240812,161400,41074680,7880,7880,7880,7880,0
|
|
20240812,161300,41074680,7880,7880,7880,7880,0
|
|
20240812,161200,41074680,7880,7880,7880,7880,0
|
|
20240812,161100,41074680,7880,7880,7880,7880,0
|
|
20240812,161000,41074680,7880,7880,7880,7880,0
|
|
20240812,160900,41074680,7880,7880,7880,7880,131
|
|
20240812,160800,41074680,7880,7880,7880,7880,0
|
|
20240812,160700,41074680,7880,7880,7880,7880,0
|
|
20240812,160600,41074680,7880,7880,7880,7880,0
|
|
20240812,160500,41074680,7880,7880,7880,7880,0
|
|
20240812,160400,41074680,7880,7880,7880,7880,0
|
|
20240812,160300,41074680,7880,7880,7880,7880,0
|
|
20240812,160200,41074680,7880,7880,7880,7880,0
|
|
20240812,160100,41074680,7880,7880,7880,7880,0
|
|
20240812,160000,41074680,7880,7880,7880,7880,0
|
|
20240812,155900,41074680,7880,7880,7880,7880,0
|
|
20240812,155800,41074680,7880,7880,7880,7880,0
|
|
20240812,155700,41074680,7880,7880,7880,7880,0
|
|
20240812,155600,41074680,7880,7880,7880,7880,0
|
|
20240812,155500,41074680,7880,7880,7880,7880,0
|
|
20240812,155400,41074680,7880,7880,7880,7880,0
|
|
20240812,155300,41074680,7880,7880,7880,7880,0
|
|
20240812,155200,41074680,7880,7880,7880,7880,0
|
|
20240812,155100,41074680,7880,7880,7880,7880,0
|
|
20240812,155000,41074680,7880,7880,7880,7880,0
|
|
20240812,154900,41074680,7880,7880,7880,7880,0
|
|
20240812,154800,41074680,7880,7880,7880,7880,0
|
|
20240812,154700,41074680,7880,7880,7880,7880,0
|
|
20240812,154600,41074680,7880,7880,7880,7880,0
|
|
20240812,154500,41074680,7880,7880,7880,7880,0
|
|
20240812,154400,41074680,7880,7880,7880,7880,0
|
|
20240812,154300,41074680,7880,7880,7880,7880,0
|
|
20240812,154200,41074680,7880,7880,7880,7880,0
|
|
20240812,154100,41074680,7880,7880,7880,7880,0
|
|
20240812,154000,41074680,7880,7880,7880,7880,0
|
|
20240812,153900,41074680,7880,7880,7880,7880,131
|
|
20240812,153800,41074680,7880,7880,7880,7880,0
|
|
20240812,153700,41074680,7880,7880,7880,7880,0
|
|
20240812,153600,41074680,7880,7880,7880,7880,0
|
|
20240812,153500,41074680,7880,7880,7880,7880,0
|
|
20240812,153400,41074680,7880,7880,7880,7880,0
|
|
20240812,153300,41074680,7880,7880,7880,7880,0
|
|
20240812,153200,41074680,7880,7880,7880,7880,0
|
|
20240812,153100,41074680,7880,7880,7880,7880,0
|
|
20240812,153000,41074680,7880,7880,7880,7880,131
|
|
20240812,152900,40042400,7880,7880,7880,7880,0
|
|
20240812,152800,40042400,7880,7880,7880,7880,0
|
|
20240812,152700,40042400,7880,7880,7880,7880,0
|
|
20240812,152600,40042400,7880,7880,7880,7880,0
|
|
20240812,152500,40042400,7880,7880,7880,7880,0
|
|
20240812,152400,40042400,7880,7880,7880,7880,0
|
|
20240812,152300,40042400,7880,7880,7880,7880,0
|
|
20240812,152200,40042400,7880,7880,7880,7880,0
|
|
20240812,152100,40042400,7880,7880,7880,7880,0
|
|
20240812,152000,40042400,7880,7880,7880,7880,0
|
|
20240812,151900,40042400,7880,7860,7880,7860,244
|
|
20240812,151800,38124010,7870,7870,7870,7870,3
|
|
20240812,151700,38100400,7870,7870,7870,7870,11
|
|
20240812,151600,38013830,7870,7870,7870,7870,0
|
|
20240812,151500,38013830,7870,7870,7870,7870,1
|
|
20240812,151400,38005960,7860,7860,7860,7860,0
|
|
20240812,151300,38005960,7860,7870,7870,7860,27
|
|
20240812,151200,37793700,7870,7870,7870,7870,0
|
|
20240812,151100,37793700,7870,7870,7870,7870,0
|
|
20240812,151000,37793700,7870,7870,7870,7870,0
|
|
20240812,150900,37793700,7870,7870,7870,7870,1
|
|
20240812,150800,37785830,7860,7860,7860,7860,0
|
|
20240812,150700,37785830,7860,7870,7870,7860,160
|
|
20240812,150600,36528180,7860,7860,7860,7860,0
|
|
20240812,150500,36528180,7860,7860,7860,7860,0
|
|
20240812,150400,36528180,7860,7860,7860,7860,0
|
|
20240812,150300,36528180,7860,7860,7860,7860,0
|
|
20240812,150200,36528180,7860,7860,7860,7860,0
|
|
20240812,150100,36528180,7860,7860,7860,7860,0
|
|
20240812,150000,36528180,7860,7860,7860,7860,0
|
|
20240812,145900,36528180,7860,7860,7860,7860,0
|
|
20240812,145800,36528180,7860,7860,7860,7860,0
|
|
20240812,145700,36528180,7860,7860,7860,7860,0
|
|
20240812,145600,36528180,7860,7860,7860,7860,0
|
|
20240812,145500,36528180,7860,7860,7860,7860,0
|
|
20240812,145400,36528180,7860,7860,7860,7860,0
|
|
20240812,145300,36528180,7860,7860,7860,7860,0
|
|
20240812,145200,36528180,7860,7860,7860,7860,0
|
|
20240812,145100,36528180,7860,7860,7860,7860,0
|
|
20240812,145000,36528180,7860,7860,7860,7860,0
|
|
20240812,144900,36528180,7860,7860,7860,7860,0
|
|
20240812,144800,36528180,7860,7860,7860,7860,0
|
|
20240812,144700,36528180,7860,7860,7860,7860,0
|
|
20240812,144600,36528180,7860,7860,7860,7860,0
|
|
20240812,144500,36528180,7860,7860,7860,7860,0
|
|
20240812,144400,36528180,7860,7860,7860,7860,20
|
|
20240812,144300,36370980,7860,7860,7860,7860,1
|
|
20240812,144200,36363120,7870,7870,7870,7870,0
|
|
20240812,144100,36363120,7870,7870,7870,7870,0
|
|
20240812,144000,36363120,7870,7870,7870,7870,0
|
|
20240812,143900,36363120,7870,7870,7870,7870,1
|
|
20240812,143800,36355250,7860,7860,7860,7860,4
|
|
20240812,143700,36323810,7870,7870,7870,7870,0
|
|
20240812,143600,36323810,7870,7870,7870,7870,0
|
|
20240812,143500,36323810,7870,7870,7870,7870,0
|
|
20240812,143400,36323810,7870,7870,7870,7870,0
|
|
20240812,143300,36323810,7870,7870,7870,7870,0
|
|
20240812,143200,36323810,7870,7870,7870,7870,0
|
|
20240812,143100,36323810,7870,7870,7870,7870,115
|
|
20240812,143000,35418760,7870,7870,7870,7870,0
|
|
20240812,142900,35418760,7870,7870,7870,7870,0
|
|
20240812,142800,35418760,7870,7870,7870,7870,0
|
|
20240812,142700,35418760,7870,7870,7870,7870,1
|
|
20240812,142600,35410890,7860,7860,7860,7860,0
|
|
20240812,142500,35410890,7860,7870,7870,7860,81
|
|
20240812,142400,34774220,7860,7860,7860,7860,0
|
|
20240812,142300,34774220,7860,7860,7860,7860,34
|
|
20240812,142200,34506980,7860,7850,7860,7850,101
|
|
20240812,142100,33714120,7850,7850,7850,7850,0
|
|
20240812,142000,33714120,7850,7850,7850,7850,249
|
|
20240812,141900,31759470,7850,7850,7850,7850,0
|
|
20240812,141800,31759470,7850,7850,7850,7850,0
|
|
20240812,141700,31759470,7850,7850,7850,7850,0
|
|
20240812,141600,31759470,7850,7850,7850,7850,0
|
|
20240812,141500,31759470,7850,7850,7850,7850,0
|
|
20240812,141400,31759470,7850,7850,7850,7850,0
|
|
20240812,141300,31759470,7850,7850,7850,7850,0
|
|
20240812,141200,31759470,7850,7850,7850,7850,0
|
|
20240812,141100,31759470,7850,7850,7850,7850,0
|
|
20240812,141000,31759470,7850,7850,7850,7850,0
|
|
20240812,140900,31759470,7850,7850,7850,7850,0
|
|
20240812,140800,31759470,7850,7850,7850,7850,10
|
|
20240812,140700,31680970,7850,7850,7850,7850,1
|
|
20240812,140600,31673120,7870,7870,7870,7870,0
|
|
20240812,140500,31673120,7870,7870,7870,7870,0
|
|
20240812,140400,31673120,7870,7870,7870,7870,0
|
|
20240812,140300,31673120,7870,7870,7870,7870,0
|
|
20240812,140200,31673120,7870,7870,7870,7870,0
|
|
20240812,140100,31673120,7870,7870,7870,7870,0
|
|
20240812,140000,31673120,7870,7870,7870,7870,0
|
|
20240812,135900,31673120,7870,7870,7870,7870,0
|
|
20240812,135800,31673120,7870,7870,7870,7870,0
|
|
20240812,135700,31673120,7870,7870,7870,7870,1
|
|
20240812,135600,31665250,7880,7860,7880,7860,7
|
|
20240812,135500,31610210,7850,7850,7850,7850,0
|
|
20240812,135400,31610210,7850,7850,7850,7850,50
|
|
20240812,135300,31217710,7850,7870,7880,7850,516
|
|
20240812,135200,27161830,7880,7880,7880,7880,40
|
|
20240812,135100,26846630,7880,7880,7880,7880,0
|
|
20240812,135000,26846630,7880,7880,7880,7880,0
|
|
20240812,134900,26846630,7880,7880,7880,7880,0
|
|
20240812,134800,26846630,7880,7880,7880,7880,0
|
|
20240812,134700,26846630,7880,7880,7880,7880,0
|
|
20240812,134600,26846630,7880,7880,7880,7880,0
|
|
20240812,134500,26846630,7880,7880,7880,7880,0
|
|
20240812,134400,26846630,7880,7880,7880,7880,0
|
|
20240812,134300,26846630,7880,7880,7880,7880,0
|
|
20240812,134200,26846630,7880,7880,7880,7880,1
|
|
20240812,134100,26838750,7860,7860,7860,7860,0
|
|
20240812,134000,26838750,7860,7860,7860,7860,0
|
|
20240812,133900,26838750,7860,7860,7860,7860,0
|
|
20240812,133800,26838750,7860,7860,7860,7860,1
|
|
20240812,133700,26830890,7860,7860,7860,7860,0
|
|
20240812,133600,26830890,7860,7860,7860,7860,0
|
|
20240812,133500,26830890,7860,7860,7860,7860,0
|
|
20240812,133400,26830890,7860,7860,7860,7860,0
|
|
20240812,133300,26830890,7860,7870,7870,7860,150
|
|
20240812,133200,25650800,7880,7880,7880,7880,0
|
|
20240812,133100,25650800,7880,7880,7880,7880,0
|
|
20240812,133000,25650800,7880,7880,7880,7880,2
|
|
20240812,132900,25635040,7880,7880,7880,7880,0
|
|
20240812,132800,25635040,7880,7880,7880,7880,0
|
|
20240812,132700,25635040,7880,7880,7880,7880,1
|
|
20240812,132600,25627160,7870,7870,7870,7870,0
|
|
20240812,132500,25627160,7870,7870,7870,7870,102
|
|
20240812,132400,24824420,7870,7870,7870,7870,0
|
|
20240812,132300,24824420,7870,7870,7870,7870,0
|
|
20240812,132200,24824420,7870,7870,7870,7870,0
|
|
20240812,132100,24824420,7870,7870,7870,7870,0
|
|
20240812,132000,24824420,7870,7870,7870,7870,0
|
|
20240812,131900,24824420,7870,7870,7870,7870,0
|
|
20240812,131800,24824420,7870,7870,7870,7870,0
|
|
20240812,131700,24824420,7870,7870,7870,7870,0
|
|
20240812,131600,24824420,7870,7870,7870,7870,0
|
|
20240812,131500,24824420,7870,7870,7870,7870,0
|
|
20240812,131400,24824420,7870,7870,7870,7870,0
|
|
20240812,131300,24824420,7870,7870,7870,7870,0
|
|
20240812,131200,24824420,7870,7870,7870,7870,0
|
|
20240812,131100,24824420,7870,7870,7870,7870,0
|
|
20240812,131000,24824420,7870,7870,7870,7870,0
|
|
20240812,130900,24824420,7870,7870,7870,7870,0
|
|
20240812,130800,24824420,7870,7870,7870,7870,0
|
|
20240812,130700,24824420,7870,7870,7870,7870,0
|
|
20240812,130600,24824420,7870,7870,7870,7870,116
|
|
20240812,130500,23911500,7890,7890,7890,7890,0
|
|
20240812,130400,23911500,7890,7890,7890,7890,0
|
|
20240812,130300,23911500,7890,7890,7890,7890,0
|
|
20240812,130200,23911500,7890,7890,7890,7890,0
|
|
20240812,130100,23911500,7890,7890,7890,7890,0
|
|
20240812,130000,23911500,7890,7890,7890,7890,0
|
|
20240812,125900,23911500,7890,7890,7890,7890,0
|
|
20240812,125800,23911500,7890,7890,7890,7890,0
|
|
20240812,125700,23911500,7890,7890,7890,7890,0
|
|
20240812,125600,23911500,7890,7890,7890,7890,0
|
|
20240812,125500,23911500,7890,7890,7890,7890,0
|
|
20240812,125400,23911500,7890,7890,7890,7890,0
|
|
20240812,125300,23911500,7890,7890,7890,7890,0
|
|
20240812,125200,23911500,7890,7890,7890,7890,0
|
|
20240812,125100,23911500,7890,7890,7890,7890,0
|
|
20240812,125000,23911500,7890,7890,7890,7890,0
|
|
20240812,124900,23911500,7890,7890,7890,7890,0
|
|
20240812,124800,23911500,7890,7890,7890,7890,0
|
|
20240812,124700,23911500,7890,7890,7890,7890,0
|
|
20240812,124600,23911500,7890,7890,7890,7890,0
|
|
20240812,124500,23911500,7890,7890,7890,7890,0
|
|
20240812,124400,23911500,7890,7890,7890,7890,0
|
|
20240812,124300,23911500,7890,7890,7890,7890,0
|
|
20240812,124200,23911500,7890,7890,7890,7890,0
|
|
20240812,124100,23911500,7890,7890,7890,7890,1
|
|
20240812,124000,23903610,7890,7890,7890,7890,0
|
|
20240812,123900,23903610,7890,7890,7890,7890,0
|
|
20240812,123800,23903610,7890,7890,7890,7890,0
|
|
20240812,123700,23903610,7890,7890,7890,7890,0
|
|
20240812,123600,23903610,7890,7890,7890,7890,0
|
|
20240812,123500,23903610,7890,7890,7890,7890,0
|
|
20240812,123400,23903610,7890,7890,7890,7890,0
|
|
20240812,123300,23903610,7890,7890,7890,7890,0
|
|
20240812,123200,23903610,7890,7890,7890,7890,0
|
|
20240812,123100,23903610,7890,7890,7890,7890,0
|
|
20240812,123000,23903610,7890,7890,7890,7890,1
|
|
20240812,122900,23895720,7880,7880,7880,7880,0
|
|
20240812,122800,23895720,7880,7880,7880,7880,0
|
|
20240812,122700,23895720,7880,7880,7880,7880,0
|
|
20240812,122600,23895720,7880,7880,7880,7880,0
|
|
20240812,122500,23895720,7880,7880,7880,7880,0
|
|
20240812,122400,23895720,7880,7880,7880,7880,144
|
|
20240812,122300,22761000,7880,7880,7880,7880,0
|
|
20240812,122200,22761000,7880,7880,7880,7880,0
|
|
20240812,122100,22761000,7880,7880,7880,7880,0
|
|
20240812,122000,22761000,7880,7880,7880,7880,0
|
|
20240812,121900,22761000,7880,7880,7880,7880,0
|
|
20240812,121800,22761000,7880,7880,7880,7880,13
|
|
20240812,121700,22658560,7880,7880,7880,7880,0
|
|
20240812,121600,22658560,7880,7880,7880,7880,0
|
|
20240812,121500,22658560,7880,7880,7880,7880,0
|
|
20240812,121400,22658560,7880,7880,7880,7880,10
|
|
20240812,121300,22579760,7870,7870,7870,7870,140
|
|
20240812,121200,21477960,7870,7870,7870,7870,0
|
|
20240812,121100,21477960,7870,7870,7870,7870,63
|
|
20240812,121000,20982150,7880,7880,7880,7880,0
|
|
20240812,120900,20982150,7880,7880,7880,7880,0
|
|
20240812,120800,20982150,7880,7880,7880,7880,0
|
|
20240812,120700,20982150,7880,7880,7880,7880,0
|
|
20240812,120600,20982150,7880,7880,7880,7880,0
|
|
20240812,120500,20982150,7880,7880,7880,7880,0
|
|
20240812,120400,20982150,7880,7880,7880,7880,1
|
|
20240812,120300,20974270,7880,7880,7880,7880,1
|
|
20240812,120200,20966390,7880,7880,7880,7880,0
|
|
20240812,120100,20966390,7880,7880,7880,7880,0
|
|
20240812,120000,20966390,7880,7880,7880,7880,0
|
|
20240812,115900,20966390,7880,7880,7880,7880,0
|
|
20240812,115800,20966390,7880,7880,7880,7880,0
|
|
20240812,115700,20966390,7880,7880,7880,7880,0
|
|
20240812,115600,20966390,7880,7880,7880,7880,0
|
|
20240812,115500,20966390,7880,7880,7880,7880,0
|
|
20240812,115400,20966390,7880,7880,7880,7880,0
|
|
20240812,115300,20966390,7880,7880,7880,7880,0
|
|
20240812,115200,20966390,7880,7880,7880,7880,0
|
|
20240812,115100,20966390,7880,7880,7880,7880,0
|
|
20240812,115000,20966390,7880,7880,7880,7880,0
|
|
20240812,114900,20966390,7880,7880,7880,7880,0
|
|
20240812,114800,20966390,7880,7880,7880,7880,0
|
|
20240812,114700,20966390,7880,7880,7880,7880,0
|
|
20240812,114600,20966390,7880,7870,7880,7870,32
|
|
20240812,114500,20714540,7870,7870,7870,7870,0
|
|
20240812,114400,20714540,7870,7870,7870,7870,5
|
|
20240812,114300,20675190,7880,7880,7880,7880,0
|
|
20240812,114200,20675190,7880,7880,7880,7880,0
|
|
20240812,114100,20675190,7880,7880,7880,7880,0
|
|
20240812,114000,20675190,7880,7880,7880,7880,0
|
|
20240812,113900,20675190,7880,7880,7880,7880,0
|
|
20240812,113800,20675190,7880,7880,7880,7880,0
|
|
20240812,113700,20675190,7880,7880,7880,7880,0
|
|
20240812,113600,20675190,7880,7880,7880,7880,5
|
|
20240812,113500,20635790,7880,7880,7880,7880,0
|
|
20240812,113400,20635790,7880,7880,7880,7880,0
|
|
20240812,113300,20635790,7880,7880,7880,7880,0
|
|
20240812,113200,20635790,7880,7880,7880,7880,0
|
|
20240812,113100,20635790,7880,7880,7880,7880,5
|
|
20240812,113000,20596390,7870,7870,7870,7870,18
|
|
20240812,112900,20454730,7880,7880,7880,7880,2
|
|
20240812,112800,20438970,7880,7880,7880,7880,0
|
|
20240812,112700,20438970,7880,7880,7880,7880,500
|
|
20240812,112600,16498970,7830,7830,7830,7830,0
|
|
20240812,112500,16498970,7830,7830,7830,7830,0
|
|
20240812,112400,16498970,7830,7830,7830,7830,0
|
|
20240812,112300,16498970,7830,7830,7830,7830,0
|
|
20240812,112200,16498970,7830,7830,7830,7830,0
|
|
20240812,112100,16498970,7830,7830,7830,7830,0
|
|
20240812,112000,16498970,7830,7830,7830,7830,30
|
|
20240812,111900,16264070,7830,7830,7830,7830,0
|
|
20240812,111800,16264070,7830,7830,7830,7830,0
|
|
20240812,111700,16264070,7830,7830,7830,7830,65
|
|
20240812,111600,15755120,7830,7830,7830,7830,0
|
|
20240812,111500,15755120,7830,7830,7830,7830,0
|
|
20240812,111400,15755120,7830,7830,7830,7830,0
|
|
20240812,111300,15755120,7830,7830,7830,7830,0
|
|
20240812,111200,15755120,7830,7830,7830,7830,0
|
|
20240812,111100,15755120,7830,7830,7830,7830,0
|
|
20240812,111000,15755120,7830,7830,7830,7830,0
|
|
20240812,110900,15755120,7830,7830,7830,7830,0
|
|
20240812,110800,15755120,7830,7830,7830,7830,0
|
|
20240812,110700,15755120,7830,7840,7840,7830,45
|
|
20240812,110600,15402700,7870,7870,7870,7870,0
|
|
20240812,110500,15402700,7870,7850,7870,7850,50
|
|
20240812,110400,15009240,7870,7870,7870,7870,0
|
|
20240812,110300,15009240,7870,7870,7870,7870,0
|
|
20240812,110200,15009240,7870,7870,7870,7870,0
|
|
20240812,110100,15009240,7870,7870,7870,7870,1
|
|
20240812,110000,15001370,7830,7830,7830,7830,0
|
|
20240812,105900,15001370,7830,7830,7830,7830,0
|
|
20240812,105800,15001370,7830,7830,7830,7830,0
|
|
20240812,105700,15001370,7830,7830,7830,7830,0
|
|
20240812,105600,15001370,7830,7830,7830,7830,0
|
|
20240812,105500,15001370,7830,7830,7830,7830,0
|
|
20240812,105400,15001370,7830,7830,7830,7830,0
|
|
20240812,105300,15001370,7830,7830,7830,7830,0
|
|
20240812,105200,15001370,7830,7830,7830,7830,0
|
|
20240812,105100,15001370,7830,7830,7830,7830,0
|
|
20240812,105000,15001370,7830,7830,7830,7830,0
|
|
20240812,104900,15001370,7830,7840,7840,7830,50
|
|
20240812,104800,14609860,7840,7840,7840,7840,0
|
|
20240812,104700,14609860,7840,7840,7840,7840,0
|
|
20240812,104600,14609860,7840,7840,7840,7840,1
|
|
20240812,104500,14602020,7870,7870,7870,7870,0
|
|
20240812,104400,14602020,7870,7870,7870,7870,0
|
|
20240812,104300,14602020,7870,7870,7870,7870,0
|
|
20240812,104200,14602020,7870,7870,7870,7870,0
|
|
20240812,104100,14602020,7870,7870,7870,7870,0
|
|
20240812,104000,14602020,7870,7870,7870,7870,0
|
|
20240812,103900,14602020,7870,7870,7870,7870,0
|
|
20240812,103800,14602020,7870,7870,7870,7870,0
|
|
20240812,103700,14602020,7870,7870,7870,7870,0
|
|
20240812,103600,14602020,7870,7870,7870,7870,0
|
|
20240812,103500,14602020,7870,7870,7870,7870,3
|
|
20240812,103400,14578410,7840,7840,7840,7840,0
|
|
20240812,103300,14578410,7840,7840,7840,7840,0
|
|
20240812,103200,14578410,7840,7840,7840,7840,3
|
|
20240812,103100,14554890,7840,7840,7840,7840,0
|
|
20240812,103000,14554890,7840,7840,7840,7840,1
|
|
20240812,102900,14547050,7840,7850,7850,7840,187
|
|
20240812,102800,13080720,7850,7850,7850,7850,99
|
|
20240812,102700,12303570,7870,7870,7870,7870,0
|
|
20240812,102600,12303570,7870,7870,7870,7870,0
|
|
20240812,102500,12303570,7870,7870,7870,7870,0
|
|
20240812,102400,12303570,7870,7870,7870,7870,3
|
|
20240812,102300,12279960,7870,7870,7870,7870,0
|
|
20240812,102200,12279960,7870,7870,7870,7870,0
|
|
20240812,102100,12279960,7870,7870,7870,7870,0
|
|
20240812,102000,12279960,7870,7870,7870,7870,0
|
|
20240812,101900,12279960,7870,7870,7870,7870,0
|
|
20240812,101800,12279960,7870,7870,7870,7870,0
|
|
20240812,101700,12279960,7870,7870,7870,7870,0
|
|
20240812,101600,12279960,7870,7870,7870,7870,10
|
|
20240812,101500,12201260,7870,7870,7870,7870,0
|
|
20240812,101400,12201260,7870,7870,7870,7870,0
|
|
20240812,101300,12201260,7870,7870,7870,7870,1
|
|
20240812,101200,12193390,7880,7880,7880,7880,0
|
|
20240812,101100,12193390,7880,7880,7880,7880,2
|
|
20240812,101000,12177630,7880,7880,7880,7880,0
|
|
20240812,100900,12177630,7880,7880,7880,7880,0
|
|
20240812,100800,12177630,7880,7880,7880,7880,0
|
|
20240812,100700,12177630,7880,7880,7880,7880,0
|
|
20240812,100600,12177630,7880,7880,7880,7880,0
|
|
20240812,100500,12177630,7880,7880,7880,7880,1
|
|
20240812,100400,12169750,7870,7870,7870,7870,2
|
|
20240812,100300,12154010,7850,7850,7850,7850,111
|
|
20240812,100200,11282660,7850,7850,7850,7850,0
|
|
20240812,100100,11282660,7850,7850,7850,7850,60
|
|
20240812,100000,10811660,7850,7850,7850,7850,0
|
|
20240812,095900,10811660,7850,7850,7850,7850,11
|
|
20240812,095800,10725310,7850,7870,7870,7850,78
|
|
20240812,095700,10112410,7870,7880,7890,7870,38
|
|
20240812,095600,9813300,7900,7900,7900,7900,0
|
|
20240812,095500,9813300,7900,7900,7900,7900,0
|
|
20240812,095400,9813300,7900,7900,7900,7900,0
|
|
20240812,095300,9813300,7900,7900,7900,7900,0
|
|
20240812,095200,9813300,7900,7900,7900,7900,0
|
|
20240812,095100,9813300,7900,7900,7900,7900,0
|
|
20240812,095000,9813300,7900,7900,7900,7900,1
|
|
20240812,094900,9805400,7900,7900,7900,7900,10
|
|
20240812,094800,9726400,7900,7900,7900,7900,0
|
|
20240812,094700,9726400,7900,7900,7900,7900,1
|
|
20240812,094600,9718500,7860,7860,7860,7860,100
|
|
20240812,094500,8932500,7900,7900,7900,7900,0
|
|
20240812,094400,8932500,7900,7900,7900,7900,0
|
|
20240812,094300,8932500,7900,7900,7900,7900,0
|
|
20240812,094200,8932500,7900,7900,7900,7900,1
|
|
20240812,094100,8924600,7850,7850,7850,7850,0
|
|
20240812,094000,8924600,7850,7850,7850,7850,300
|
|
20240812,093900,6569600,7900,7900,7900,7900,0
|
|
20240812,093800,6569600,7900,7900,7900,7900,0
|
|
20240812,093700,6569600,7900,7900,7900,7900,1
|
|
20240812,093600,6561700,7850,7850,7850,7850,0
|
|
20240812,093500,6561700,7850,7850,7850,7850,0
|
|
20240812,093400,6561700,7850,7850,7850,7850,0
|
|
20240812,093300,6561700,7850,7850,7850,7850,0
|
|
20240812,093200,6561700,7850,7850,7850,7850,22
|
|
20240812,093100,6389000,7900,7900,7900,7900,0
|
|
20240812,093000,6389000,7900,7900,7900,7900,0
|
|
20240812,092900,6389000,7900,7900,7900,7900,0
|
|
20240812,092800,6389000,7900,7900,7900,7900,0
|
|
20240812,092700,6389000,7900,7870,7900,7870,17
|
|
20240812,092600,6255050,7830,7830,7830,7830,15
|
|
20240812,092500,6137600,7830,7830,7830,7830,0
|
|
20240812,092400,6137600,7830,7830,7830,7830,30
|
|
20240812,092300,5902700,7900,7900,7900,7900,11
|
|
20240812,092200,5815800,7900,7900,7900,7900,0
|
|
20240812,092100,5815800,7900,7860,7900,7860,23
|
|
20240812,092000,5634980,7860,7860,7860,7860,0
|
|
20240812,091900,5634980,7860,7840,7860,7840,95
|
|
20240812,091800,4890160,7840,7820,7840,7820,122
|
|
20240812,091700,3936100,7790,7780,7790,7780,43
|
|
20240812,091600,3601460,7780,7780,7780,7780,443
|
|
20240812,091500,154920,7780,7780,7780,7780,0
|
|
20240812,091400,154920,7780,7780,7780,7780,0
|
|
20240812,091300,154920,7780,7780,7780,7780,0
|
|
20240812,091200,154920,7780,7780,7780,7780,0
|
|
20240812,091100,154920,7780,7780,7780,7780,0
|
|
20240812,091000,154920,7780,7780,7780,7780,0
|
|
20240812,090900,154920,7780,7780,7780,7780,2
|
|
20240812,090800,139360,7780,7780,7780,7780,0
|
|
20240812,090700,139360,7780,7780,7780,7780,0
|
|
20240812,090600,139360,7780,7780,7780,7780,1
|
|
20240812,090500,131580,7740,7740,7740,7740,0
|
|
20240812,090400,131580,7740,7740,7740,7740,0
|
|
20240812,090300,131580,7740,7740,7740,7740,0
|
|
20240812,090200,131580,7740,7740,7740,7740,0
|
|
20240812,090100,131580,7740,7740,7740,7740,0
|
|
20240812,090000,131580,7740,7740,7740,7740,17
|