672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200900,70786730,7810,7810,7810,7810,722
|
|
20240816,200800,70786730,7810,7810,7810,7810,0
|
|
20240816,200700,70786730,7810,7810,7810,7810,0
|
|
20240816,200600,70786730,7810,7810,7810,7810,0
|
|
20240816,200500,70786730,7810,7810,7810,7810,0
|
|
20240816,200400,70786730,7810,7810,7810,7810,0
|
|
20240816,200300,70786730,7810,7810,7810,7810,0
|
|
20240816,200200,70786730,7810,7810,7810,7810,0
|
|
20240816,200100,70786730,7810,7810,7810,7810,0
|
|
20240816,200000,70786730,7810,7810,7810,7810,0
|
|
20240816,195900,70786730,7810,7810,7810,7810,0
|
|
20240816,195800,70786730,7810,7810,7810,7810,0
|
|
20240816,195700,70786730,7810,7810,7810,7810,0
|
|
20240816,195600,70786730,7810,7810,7810,7810,0
|
|
20240816,195500,70786730,7810,7810,7810,7810,0
|
|
20240816,195400,70786730,7810,7810,7810,7810,0
|
|
20240816,195300,70786730,7810,7810,7810,7810,0
|
|
20240816,195200,70786730,7810,7810,7810,7810,0
|
|
20240816,195100,70786730,7810,7810,7810,7810,0
|
|
20240816,195000,70786730,7810,7810,7810,7810,0
|
|
20240816,194900,70786730,7810,7810,7810,7810,0
|
|
20240816,194800,70786730,7810,7810,7810,7810,0
|
|
20240816,194700,70786730,7810,7810,7810,7810,0
|
|
20240816,194600,70786730,7810,7810,7810,7810,0
|
|
20240816,194500,70786730,7810,7810,7810,7810,0
|
|
20240816,194400,70786730,7810,7810,7810,7810,0
|
|
20240816,194300,70786730,7810,7810,7810,7810,0
|
|
20240816,194200,70786730,7810,7810,7810,7810,0
|
|
20240816,194100,70786730,7810,7810,7810,7810,0
|
|
20240816,194000,70786730,7810,7810,7810,7810,0
|
|
20240816,193900,70786730,7810,7810,7810,7810,722
|
|
20240816,193800,70786730,7810,7810,7810,7810,0
|
|
20240816,193700,70786730,7810,7810,7810,7810,0
|
|
20240816,193600,70786730,7810,7810,7810,7810,0
|
|
20240816,193500,70786730,7810,7810,7810,7810,0
|
|
20240816,193400,70786730,7810,7810,7810,7810,0
|
|
20240816,193300,70786730,7810,7810,7810,7810,0
|
|
20240816,193200,70786730,7810,7810,7810,7810,0
|
|
20240816,193100,70786730,7810,7810,7810,7810,0
|
|
20240816,193000,70786730,7810,7810,7810,7810,0
|
|
20240816,192900,70786730,7810,7810,7810,7810,0
|
|
20240816,192800,70786730,7810,7810,7810,7810,0
|
|
20240816,192700,70786730,7810,7810,7810,7810,0
|
|
20240816,192600,70786730,7810,7810,7810,7810,0
|
|
20240816,192500,70786730,7810,7810,7810,7810,0
|
|
20240816,192400,70786730,7810,7810,7810,7810,0
|
|
20240816,192300,70786730,7810,7810,7810,7810,0
|
|
20240816,192200,70786730,7810,7810,7810,7810,0
|
|
20240816,192100,70786730,7810,7810,7810,7810,0
|
|
20240816,192000,70786730,7810,7810,7810,7810,0
|
|
20240816,191900,70786730,7810,7810,7810,7810,0
|
|
20240816,191800,70786730,7810,7810,7810,7810,0
|
|
20240816,191700,70786730,7810,7810,7810,7810,0
|
|
20240816,191600,70786730,7810,7810,7810,7810,0
|
|
20240816,191500,70786730,7810,7810,7810,7810,0
|
|
20240816,191400,70786730,7810,7810,7810,7810,0
|
|
20240816,191300,70786730,7810,7810,7810,7810,0
|
|
20240816,191200,70786730,7810,7810,7810,7810,0
|
|
20240816,191100,70786730,7810,7810,7810,7810,0
|
|
20240816,191000,70786730,7810,7810,7810,7810,0
|
|
20240816,190900,70786730,7810,7810,7810,7810,722
|
|
20240816,190800,70786730,7810,7810,7810,7810,0
|
|
20240816,190700,70786730,7810,7810,7810,7810,0
|
|
20240816,190600,70786730,7810,7810,7810,7810,0
|
|
20240816,190500,70786730,7810,7810,7810,7810,0
|
|
20240816,190400,70786730,7810,7810,7810,7810,0
|
|
20240816,190300,70786730,7810,7810,7810,7810,0
|
|
20240816,190200,70786730,7810,7810,7810,7810,0
|
|
20240816,190100,70786730,7810,7810,7810,7810,0
|
|
20240816,190000,70786730,7810,7810,7810,7810,0
|
|
20240816,185900,70786730,7810,7810,7810,7810,0
|
|
20240816,185800,70786730,7810,7810,7810,7810,0
|
|
20240816,185700,70786730,7810,7810,7810,7810,0
|
|
20240816,185600,70786730,7810,7810,7810,7810,0
|
|
20240816,185500,70786730,7810,7810,7810,7810,0
|
|
20240816,185400,70786730,7810,7810,7810,7810,0
|
|
20240816,185300,70786730,7810,7810,7810,7810,0
|
|
20240816,185200,70786730,7810,7810,7810,7810,0
|
|
20240816,185100,70786730,7810,7810,7810,7810,0
|
|
20240816,185000,70786730,7810,7810,7810,7810,0
|
|
20240816,184900,70786730,7810,7810,7810,7810,0
|
|
20240816,184800,70786730,7810,7810,7810,7810,0
|
|
20240816,184700,70786730,7810,7810,7810,7810,0
|
|
20240816,184600,70786730,7810,7810,7810,7810,0
|
|
20240816,184500,70786730,7810,7810,7810,7810,0
|
|
20240816,184400,70786730,7810,7810,7810,7810,0
|
|
20240816,184300,70786730,7810,7810,7810,7810,0
|
|
20240816,184200,70786730,7810,7810,7810,7810,0
|
|
20240816,184100,70786730,7810,7810,7810,7810,0
|
|
20240816,184000,70786730,7810,7810,7810,7810,0
|
|
20240816,183900,70786730,7810,7810,7810,7810,722
|
|
20240816,183800,70786730,7810,7810,7810,7810,0
|
|
20240816,183700,70786730,7810,7810,7810,7810,0
|
|
20240816,183600,70786730,7810,7810,7810,7810,0
|
|
20240816,183500,70786730,7810,7810,7810,7810,0
|
|
20240816,183400,70786730,7810,7810,7810,7810,0
|
|
20240816,183300,70786730,7810,7810,7810,7810,0
|
|
20240816,183200,70786730,7810,7810,7810,7810,0
|
|
20240816,183100,70786730,7810,7810,7810,7810,0
|
|
20240816,183000,70786730,7810,7810,7810,7810,0
|
|
20240816,182900,70786730,7810,7810,7810,7810,0
|
|
20240816,182800,70786730,7810,7810,7810,7810,0
|
|
20240816,182700,70786730,7810,7810,7810,7810,0
|
|
20240816,182600,70786730,7810,7810,7810,7810,0
|
|
20240816,182500,70786730,7810,7810,7810,7810,0
|
|
20240816,182400,70786730,7810,7810,7810,7810,0
|
|
20240816,182300,70786730,7810,7810,7810,7810,0
|
|
20240816,182200,70786730,7810,7810,7810,7810,0
|
|
20240816,182100,70786730,7810,7810,7810,7810,0
|
|
20240816,182000,70786730,7810,7810,7810,7810,0
|
|
20240816,181900,70786730,7810,7810,7810,7810,0
|
|
20240816,181800,70786730,7810,7810,7810,7810,0
|
|
20240816,181700,70786730,7810,7810,7810,7810,0
|
|
20240816,181600,70786730,7810,7810,7810,7810,0
|
|
20240816,181500,70786730,7810,7810,7810,7810,0
|
|
20240816,181400,70786730,7810,7810,7810,7810,0
|
|
20240816,181300,70786730,7810,7810,7810,7810,0
|
|
20240816,181200,70786730,7810,7810,7810,7810,0
|
|
20240816,181100,70786730,7810,7810,7810,7810,0
|
|
20240816,181000,70786730,7810,7810,7810,7810,0
|
|
20240816,180900,70786730,7810,7810,7810,7810,722
|
|
20240816,180800,70786730,7810,7810,7810,7810,0
|
|
20240816,180700,70786730,7810,7810,7810,7810,0
|
|
20240816,180600,70786730,7810,7810,7810,7810,0
|
|
20240816,180500,70786730,7810,7810,7810,7810,0
|
|
20240816,180400,70786730,7810,7810,7810,7810,0
|
|
20240816,180300,70786730,7810,7810,7810,7810,0
|
|
20240816,180200,70786730,7810,7810,7810,7810,0
|
|
20240816,180100,70786730,7810,7810,7810,7810,0
|
|
20240816,180000,70786730,7810,7810,7810,7810,0
|
|
20240816,175900,70786730,7810,7810,7810,7810,0
|
|
20240816,175800,70786730,7810,7810,7810,7810,0
|
|
20240816,175700,70786730,7810,7810,7810,7810,0
|
|
20240816,175600,70786730,7810,7810,7810,7810,0
|
|
20240816,175500,70786730,7810,7810,7810,7810,0
|
|
20240816,175400,70786730,7810,7810,7810,7810,0
|
|
20240816,175300,70786730,7810,7810,7810,7810,0
|
|
20240816,175200,70786730,7810,7810,7810,7810,0
|
|
20240816,175100,70786730,7810,7810,7810,7810,0
|
|
20240816,175000,70786730,7810,7810,7810,7810,0
|
|
20240816,174900,70786730,7810,7810,7810,7810,0
|
|
20240816,174800,70786730,7810,7810,7810,7810,0
|
|
20240816,174700,70786730,7810,7810,7810,7810,0
|
|
20240816,174600,70786730,7810,7810,7810,7810,0
|
|
20240816,174500,70786730,7810,7810,7810,7810,0
|
|
20240816,174400,70786730,7810,7810,7810,7810,0
|
|
20240816,174300,70786730,7810,7810,7810,7810,0
|
|
20240816,174200,70786730,7810,7810,7810,7810,0
|
|
20240816,174100,70786730,7810,7810,7810,7810,0
|
|
20240816,174000,70786730,7810,7810,7810,7810,0
|
|
20240816,173900,70786730,7810,7810,7810,7810,722
|
|
20240816,173800,70786730,7810,7810,7810,7810,0
|
|
20240816,173700,70786730,7810,7810,7810,7810,0
|
|
20240816,173600,70786730,7810,7810,7810,7810,0
|
|
20240816,173500,70786730,7810,7810,7810,7810,0
|
|
20240816,173400,70786730,7810,7810,7810,7810,0
|
|
20240816,173300,70786730,7810,7810,7810,7810,0
|
|
20240816,173200,70786730,7810,7810,7810,7810,0
|
|
20240816,173100,70786730,7810,7810,7810,7810,0
|
|
20240816,173000,70786730,7810,7810,7810,7810,0
|
|
20240816,172900,70786730,7810,7810,7810,7810,0
|
|
20240816,172800,70786730,7810,7810,7810,7810,0
|
|
20240816,172700,70786730,7810,7810,7810,7810,0
|
|
20240816,172600,70786730,7810,7810,7810,7810,0
|
|
20240816,172500,70786730,7810,7810,7810,7810,0
|
|
20240816,172400,70786730,7810,7810,7810,7810,0
|
|
20240816,172300,70786730,7810,7810,7810,7810,0
|
|
20240816,172200,70786730,7810,7810,7810,7810,0
|
|
20240816,172100,70786730,7810,7810,7810,7810,0
|
|
20240816,172000,70786730,7810,7810,7810,7810,0
|
|
20240816,171900,70786730,7810,7810,7810,7810,0
|
|
20240816,171800,70786730,7810,7810,7810,7810,0
|
|
20240816,171700,70786730,7810,7810,7810,7810,0
|
|
20240816,171600,70786730,7810,7810,7810,7810,0
|
|
20240816,171500,70786730,7810,7810,7810,7810,0
|
|
20240816,171400,70786730,7810,7810,7810,7810,0
|
|
20240816,171300,70786730,7810,7810,7810,7810,0
|
|
20240816,171200,70786730,7810,7810,7810,7810,0
|
|
20240816,171100,70786730,7810,7810,7810,7810,0
|
|
20240816,171000,70786730,7810,7810,7810,7810,0
|
|
20240816,170900,70786730,7810,7810,7810,7810,722
|
|
20240816,170800,70786730,7810,7810,7810,7810,0
|
|
20240816,170700,70786730,7810,7810,7810,7810,0
|
|
20240816,170600,70786730,7810,7810,7810,7810,0
|
|
20240816,170500,70786730,7810,7810,7810,7810,0
|
|
20240816,170400,70786730,7810,7810,7810,7810,0
|
|
20240816,170300,70786730,7810,7810,7810,7810,0
|
|
20240816,170200,70786730,7810,7810,7810,7810,0
|
|
20240816,170100,70786730,7810,7810,7810,7810,0
|
|
20240816,170000,70786730,7810,7810,7810,7810,0
|
|
20240816,165900,70786730,7810,7810,7810,7810,0
|
|
20240816,165800,70786730,7810,7810,7810,7810,0
|
|
20240816,165700,70786730,7810,7810,7810,7810,0
|
|
20240816,165600,70786730,7810,7810,7810,7810,0
|
|
20240816,165500,70786730,7810,7810,7810,7810,0
|
|
20240816,165400,70786730,7810,7810,7810,7810,0
|
|
20240816,165300,70786730,7810,7810,7810,7810,0
|
|
20240816,165200,70786730,7810,7810,7810,7810,0
|
|
20240816,165100,70786730,7810,7810,7810,7810,0
|
|
20240816,165000,70786730,7810,7810,7810,7810,0
|
|
20240816,164900,70786730,7810,7810,7810,7810,0
|
|
20240816,164800,70786730,7810,7810,7810,7810,0
|
|
20240816,164700,70786730,7810,7810,7810,7810,0
|
|
20240816,164600,70786730,7810,7810,7810,7810,0
|
|
20240816,164500,70786730,7810,7810,7810,7810,0
|
|
20240816,164400,70786730,7810,7810,7810,7810,0
|
|
20240816,164300,70786730,7810,7810,7810,7810,0
|
|
20240816,164200,70786730,7810,7810,7810,7810,0
|
|
20240816,164100,70786730,7810,7810,7810,7810,0
|
|
20240816,164000,70786730,7810,7810,7810,7810,0
|
|
20240816,163900,70786730,7810,7810,7810,7810,722
|
|
20240816,163800,70786730,7810,7810,7810,7810,0
|
|
20240816,163700,70786730,7810,7810,7810,7810,0
|
|
20240816,163600,70786730,7810,7810,7810,7810,0
|
|
20240816,163500,70786730,7810,7810,7810,7810,0
|
|
20240816,163400,70786730,7810,7810,7810,7810,0
|
|
20240816,163300,70786730,7810,7810,7810,7810,0
|
|
20240816,163200,70786730,7810,7810,7810,7810,0
|
|
20240816,163100,70786730,7810,7810,7810,7810,0
|
|
20240816,163000,70786730,7810,7810,7810,7810,0
|
|
20240816,162900,70786730,7810,7810,7810,7810,0
|
|
20240816,162800,70786730,7810,7810,7810,7810,0
|
|
20240816,162700,70786730,7810,7810,7810,7810,0
|
|
20240816,162600,70786730,7810,7810,7810,7810,0
|
|
20240816,162500,70786730,7810,7810,7810,7810,0
|
|
20240816,162400,70786730,7810,7810,7810,7810,0
|
|
20240816,162300,70786730,7810,7810,7810,7810,0
|
|
20240816,162200,70786730,7810,7810,7810,7810,0
|
|
20240816,162100,70786730,7810,7810,7810,7810,0
|
|
20240816,162000,70786730,7810,7810,7810,7810,0
|
|
20240816,161900,70786730,7810,7810,7810,7810,0
|
|
20240816,161800,70786730,7810,7810,7810,7810,0
|
|
20240816,161700,70786730,7810,7810,7810,7810,0
|
|
20240816,161600,70786730,7810,7810,7810,7810,0
|
|
20240816,161500,70786730,7810,7810,7810,7810,0
|
|
20240816,161400,70786730,7810,7810,7810,7810,0
|
|
20240816,161300,70786730,7810,7810,7810,7810,0
|
|
20240816,161200,70786730,7810,7810,7810,7810,0
|
|
20240816,161100,70786730,7810,7810,7810,7810,0
|
|
20240816,161000,70786730,7810,7810,7810,7810,0
|
|
20240816,160900,70786730,7810,7810,7810,7810,722
|
|
20240816,160800,70786730,7810,7810,7810,7810,0
|
|
20240816,160700,70786730,7810,7810,7810,7810,0
|
|
20240816,160600,70786730,7810,7810,7810,7810,0
|
|
20240816,160500,70786730,7810,7810,7810,7810,0
|
|
20240816,160400,70786730,7810,7810,7810,7810,0
|
|
20240816,160300,70786730,7810,7810,7810,7810,0
|
|
20240816,160200,70786730,7810,7810,7810,7810,0
|
|
20240816,160100,70786730,7810,7810,7810,7810,0
|
|
20240816,160000,70786730,7810,7810,7810,7810,0
|
|
20240816,155900,70786730,7810,7810,7810,7810,0
|
|
20240816,155800,70786730,7810,7810,7810,7810,0
|
|
20240816,155700,70786730,7810,7810,7810,7810,0
|
|
20240816,155600,70786730,7810,7810,7810,7810,0
|
|
20240816,155500,70786730,7810,7810,7810,7810,0
|
|
20240816,155400,70786730,7810,7810,7810,7810,0
|
|
20240816,155300,70786730,7810,7810,7810,7810,0
|
|
20240816,155200,70786730,7810,7810,7810,7810,0
|
|
20240816,155100,70786730,7810,7810,7810,7810,0
|
|
20240816,155000,70786730,7810,7810,7810,7810,0
|
|
20240816,154900,70786730,7810,7810,7810,7810,0
|
|
20240816,154800,70786730,7810,7810,7810,7810,0
|
|
20240816,154700,70786730,7810,7810,7810,7810,0
|
|
20240816,154600,70786730,7810,7810,7810,7810,0
|
|
20240816,154500,70786730,7810,7810,7810,7810,0
|
|
20240816,154400,70786730,7810,7810,7810,7810,0
|
|
20240816,154300,70786730,7810,7810,7810,7810,0
|
|
20240816,154200,70786730,7810,7810,7810,7810,0
|
|
20240816,154100,70786730,7810,7810,7810,7810,0
|
|
20240816,154000,70786730,7810,7810,7810,7810,0
|
|
20240816,153900,70786730,7810,7810,7810,7810,722
|
|
20240816,153800,70786730,7810,7810,7810,7810,0
|
|
20240816,153700,70786730,7810,7810,7810,7810,0
|
|
20240816,153600,70786730,7810,7810,7810,7810,0
|
|
20240816,153500,70786730,7810,7810,7810,7810,0
|
|
20240816,153400,70786730,7810,7810,7810,7810,0
|
|
20240816,153300,70786730,7810,7810,7810,7810,0
|
|
20240816,153200,70786730,7810,7810,7810,7810,0
|
|
20240816,153100,70786730,7810,7810,7810,7810,0
|
|
20240816,153000,70786730,7810,7810,7810,7810,722
|
|
20240816,152900,65147910,7820,7820,7820,7820,0
|
|
20240816,152800,65147910,7820,7820,7820,7820,0
|
|
20240816,152700,65147910,7820,7820,7820,7820,0
|
|
20240816,152600,65147910,7820,7820,7820,7820,0
|
|
20240816,152500,65147910,7820,7820,7820,7820,0
|
|
20240816,152400,65147910,7820,7820,7820,7820,0
|
|
20240816,152300,65147910,7820,7820,7820,7820,0
|
|
20240816,152200,65147910,7820,7820,7820,7820,0
|
|
20240816,152100,65147910,7820,7820,7820,7820,0
|
|
20240816,152000,65147910,7820,7820,7820,7820,0
|
|
20240816,151900,65147910,7820,7760,7820,7760,13
|
|
20240816,151800,65046910,7820,7770,7820,7760,270
|
|
20240816,151700,62950850,7820,7800,7820,7800,26
|
|
20240816,151600,62748030,7820,7820,7820,7820,0
|
|
20240816,151500,62748030,7820,7820,7820,7820,0
|
|
20240816,151400,62748030,7820,7820,7820,7820,0
|
|
20240816,151300,62748030,7820,7820,7820,7820,0
|
|
20240816,151200,62748030,7820,7820,7820,7820,0
|
|
20240816,151100,62748030,7820,7820,7820,7820,0
|
|
20240816,151000,62748030,7820,7820,7820,7820,0
|
|
20240816,150900,62748030,7820,7820,7820,7820,0
|
|
20240816,150800,62748030,7820,7840,7840,7820,21
|
|
20240816,150700,62583410,7840,7840,7840,7840,0
|
|
20240816,150600,62583410,7840,7840,7840,7840,0
|
|
20240816,150500,62583410,7840,7840,7840,7840,0
|
|
20240816,150400,62583410,7840,7840,7840,7840,0
|
|
20240816,150300,62583410,7840,7840,7840,7840,0
|
|
20240816,150200,62583410,7840,7840,7840,7840,0
|
|
20240816,150100,62583410,7840,7840,7840,7840,0
|
|
20240816,150000,62583410,7840,7840,7840,7840,0
|
|
20240816,145900,62583410,7840,7840,7840,7840,0
|
|
20240816,145800,62583410,7840,7800,7840,7800,39
|
|
20240816,145700,62279170,7800,7780,7800,7770,442
|
|
20240816,145600,58841720,7770,7810,7810,7770,2000
|
|
20240816,145500,43263040,7850,7810,7850,7810,31
|
|
20240816,145400,43020890,7850,7850,7850,7850,0
|
|
20240816,145300,43020890,7850,7850,7850,7850,0
|
|
20240816,145200,43020890,7850,7850,7850,7850,0
|
|
20240816,145100,43020890,7850,7850,7850,7850,0
|
|
20240816,145000,43020890,7850,7850,7850,7850,0
|
|
20240816,144900,43020890,7850,7850,7850,7850,0
|
|
20240816,144800,43020890,7850,7850,7850,7850,0
|
|
20240816,144700,43020890,7850,7850,7850,7850,8
|
|
20240816,144600,42958090,7850,7850,7850,7850,0
|
|
20240816,144500,42958090,7850,7850,7850,7850,0
|
|
20240816,144400,42958090,7850,7850,7850,7850,0
|
|
20240816,144300,42958090,7850,7830,7850,7810,100
|
|
20240816,144200,42176190,7880,7860,7880,7820,1301
|
|
20240816,144100,31978870,7890,7890,7890,7890,0
|
|
20240816,144000,31978870,7890,7890,7890,7890,0
|
|
20240816,143900,31978870,7890,7890,7890,7890,0
|
|
20240816,143800,31978870,7890,7890,7890,7890,1
|
|
20240816,143700,31970980,7860,7840,7860,7840,624
|
|
20240816,143600,27069710,7850,7850,7850,7850,1
|
|
20240816,143500,27061860,7820,7820,7820,7820,21
|
|
20240816,143400,26897640,7780,7800,7800,7780,500
|
|
20240816,143300,23002010,7840,7850,7850,7800,1401
|
|
20240816,143200,12059510,7890,7890,7890,7890,0
|
|
20240816,143100,12059510,7890,7890,7890,7890,0
|
|
20240816,143000,12059510,7890,7890,7890,7890,0
|
|
20240816,142900,12059510,7890,7890,7890,7890,0
|
|
20240816,142800,12059510,7890,7890,7890,7890,0
|
|
20240816,142700,12059510,7890,7890,7890,7890,0
|
|
20240816,142600,12059510,7890,7890,7890,7890,0
|
|
20240816,142500,12059510,7890,7890,7890,7890,0
|
|
20240816,142400,12059510,7890,7890,7890,7890,0
|
|
20240816,142300,12059510,7890,7890,7890,7890,0
|
|
20240816,142200,12059510,7890,7890,7890,7890,0
|
|
20240816,142100,12059510,7890,7890,7890,7890,0
|
|
20240816,142000,12059510,7890,7890,7890,7890,0
|
|
20240816,141900,12059510,7890,7890,7890,7890,5
|
|
20240816,141800,12020060,7910,7910,7910,7910,0
|
|
20240816,141700,12020060,7910,7910,7910,7910,0
|
|
20240816,141600,12020060,7910,7910,7910,7910,0
|
|
20240816,141500,12020060,7910,7910,7910,7910,0
|
|
20240816,141400,12020060,7910,7910,7910,7910,0
|
|
20240816,141300,12020060,7910,7910,7910,7910,0
|
|
20240816,141200,12020060,7910,7910,7910,7910,0
|
|
20240816,141100,12020060,7910,7910,7910,7910,0
|
|
20240816,141000,12020060,7910,7910,7910,7910,0
|
|
20240816,140900,12020060,7910,7910,7910,7910,0
|
|
20240816,140800,12020060,7910,7890,7910,7830,320
|
|
20240816,140700,9508480,7890,7880,7890,7880,16
|
|
20240816,140600,9382340,7850,7850,7850,7850,36
|
|
20240816,140500,9099740,7870,7870,7870,7870,21
|
|
20240816,140400,8934470,7880,7890,7890,7880,44
|
|
20240816,140300,8587480,7910,7910,7910,7910,0
|
|
20240816,140200,8587480,7910,7910,7910,7910,0
|
|
20240816,140100,8587480,7910,7910,7910,7910,0
|
|
20240816,140000,8587480,7910,7910,7910,7910,0
|
|
20240816,135900,8587480,7910,7910,7910,7910,0
|
|
20240816,135800,8587480,7910,7910,7910,7910,0
|
|
20240816,135700,8587480,7910,7910,7910,7910,0
|
|
20240816,135600,8587480,7910,7910,7910,7910,0
|
|
20240816,135500,8587480,7910,7910,7910,7910,0
|
|
20240816,135400,8587480,7910,7910,7910,7910,0
|
|
20240816,135300,8587480,7910,7910,7910,7910,0
|
|
20240816,135200,8587480,7910,7910,7910,7910,0
|
|
20240816,135100,8587480,7910,7910,7910,7910,0
|
|
20240816,135000,8587480,7910,7910,7910,7910,0
|
|
20240816,134900,8587480,7910,7910,7910,7910,0
|
|
20240816,134800,8587480,7910,7910,7910,7910,0
|
|
20240816,134700,8587480,7910,7910,7910,7910,0
|
|
20240816,134600,8587480,7910,7910,7910,7910,0
|
|
20240816,134500,8587480,7910,7910,7910,7910,0
|
|
20240816,134400,8587480,7910,7910,7910,7910,0
|
|
20240816,134300,8587480,7910,7910,7910,7910,18
|
|
20240816,134200,8445100,7900,7900,7900,7900,0
|
|
20240816,134100,8445100,7900,7900,7900,7900,0
|
|
20240816,134000,8445100,7900,7900,7900,7900,0
|
|
20240816,133900,8445100,7900,7900,7900,7900,0
|
|
20240816,133800,8445100,7900,7900,7900,7900,0
|
|
20240816,133700,8445100,7900,7900,7900,7900,0
|
|
20240816,133600,8445100,7900,7900,7900,7900,5
|
|
20240816,133500,8405600,7910,7910,7910,7910,0
|
|
20240816,133400,8405600,7910,7910,7910,7910,0
|
|
20240816,133300,8405600,7910,7910,7910,7910,0
|
|
20240816,133200,8405600,7910,7910,7910,7910,0
|
|
20240816,133100,8405600,7910,7910,7910,7910,0
|
|
20240816,133000,8405600,7910,7910,7910,7910,0
|
|
20240816,132900,8405600,7910,7910,7910,7910,0
|
|
20240816,132800,8405600,7910,7910,7910,7910,0
|
|
20240816,132700,8405600,7910,7910,7910,7910,0
|
|
20240816,132600,8405600,7910,7910,7910,7910,0
|
|
20240816,132500,8405600,7910,7910,7910,7910,0
|
|
20240816,132400,8405600,7910,7910,7910,7910,0
|
|
20240816,132300,8405600,7910,7900,7910,7900,18
|
|
20240816,132200,8263370,7900,7900,7900,7900,0
|
|
20240816,132100,8263370,7900,7900,7900,7900,0
|
|
20240816,132000,8263370,7900,7900,7900,7900,0
|
|
20240816,131900,8263370,7900,7900,7900,7900,0
|
|
20240816,131800,8263370,7900,7900,7900,7900,0
|
|
20240816,131700,8263370,7900,7900,7900,7900,0
|
|
20240816,131600,8263370,7900,7900,7900,7900,0
|
|
20240816,131500,8263370,7900,7900,7900,7900,0
|
|
20240816,131400,8263370,7900,7900,7900,7900,0
|
|
20240816,131300,8263370,7900,7900,7900,7900,0
|
|
20240816,131200,8263370,7900,7900,7900,7900,0
|
|
20240816,131100,8263370,7900,7900,7900,7900,0
|
|
20240816,131000,8263370,7900,7900,7900,7900,0
|
|
20240816,130900,8263370,7900,7900,7900,7900,0
|
|
20240816,130800,8263370,7900,7900,7900,7900,0
|
|
20240816,130700,8263370,7900,7900,7900,7900,0
|
|
20240816,130600,8263370,7900,7900,7900,7900,10
|
|
20240816,130500,8184370,7910,7910,7910,7910,0
|
|
20240816,130400,8184370,7910,7910,7910,7910,0
|
|
20240816,130300,8184370,7910,7910,7910,7910,0
|
|
20240816,130200,8184370,7910,7910,7910,7910,0
|
|
20240816,130100,8184370,7910,7910,7910,7910,0
|
|
20240816,130000,8184370,7910,7910,7910,7910,0
|
|
20240816,125900,8184370,7910,7910,7910,7910,0
|
|
20240816,125800,8184370,7910,7910,7910,7910,0
|
|
20240816,125700,8184370,7910,7910,7910,7910,0
|
|
20240816,125600,8184370,7910,7910,7910,7910,0
|
|
20240816,125500,8184370,7910,7910,7910,7910,0
|
|
20240816,125400,8184370,7910,7910,7910,7910,0
|
|
20240816,125300,8184370,7910,7910,7910,7910,0
|
|
20240816,125200,8184370,7910,7910,7910,7910,10
|
|
20240816,125100,8105270,7910,7910,7910,7910,0
|
|
20240816,125000,8105270,7910,7910,7910,7910,0
|
|
20240816,124900,8105270,7910,7910,7910,7910,0
|
|
20240816,124800,8105270,7910,7910,7910,7910,0
|
|
20240816,124700,8105270,7910,7910,7910,7910,0
|
|
20240816,124600,8105270,7910,7910,7910,7910,0
|
|
20240816,124500,8105270,7910,7910,7910,7910,0
|
|
20240816,124400,8105270,7910,7910,7910,7910,0
|
|
20240816,124300,8105270,7910,7910,7910,7910,0
|
|
20240816,124200,8105270,7910,7910,7910,7910,0
|
|
20240816,124100,8105270,7910,7910,7910,7910,0
|
|
20240816,124000,8105270,7910,7910,7910,7910,0
|
|
20240816,123900,8105270,7910,7910,7910,7910,0
|
|
20240816,123800,8105270,7910,7910,7910,7910,0
|
|
20240816,123700,8105270,7910,7910,7910,7910,0
|
|
20240816,123600,8105270,7910,7910,7910,7910,0
|
|
20240816,123500,8105270,7910,7910,7910,7910,0
|
|
20240816,123400,8105270,7910,7910,7910,7910,0
|
|
20240816,123300,8105270,7910,7910,7910,7910,0
|
|
20240816,123200,8105270,7910,7910,7910,7910,0
|
|
20240816,123100,8105270,7910,7910,7910,7910,0
|
|
20240816,123000,8105270,7910,7910,7910,7910,0
|
|
20240816,122900,8105270,7910,7910,7910,7910,0
|
|
20240816,122800,8105270,7910,7910,7910,7910,0
|
|
20240816,122700,8105270,7910,7910,7910,7910,0
|
|
20240816,122600,8105270,7910,7910,7910,7910,0
|
|
20240816,122500,8105270,7910,7910,7910,7910,0
|
|
20240816,122400,8105270,7910,7910,7910,7910,0
|
|
20240816,122300,8105270,7910,7910,7910,7910,0
|
|
20240816,122200,8105270,7910,7910,7910,7910,0
|
|
20240816,122100,8105270,7910,7910,7910,7910,0
|
|
20240816,122000,8105270,7910,7910,7910,7910,0
|
|
20240816,121900,8105270,7910,7910,7910,7910,0
|
|
20240816,121800,8105270,7910,7910,7910,7910,0
|
|
20240816,121700,8105270,7910,7910,7910,7910,0
|
|
20240816,121600,8105270,7910,7910,7910,7910,0
|
|
20240816,121500,8105270,7910,7910,7910,7910,20
|
|
20240816,121400,7947070,7900,7900,7900,7900,29
|
|
20240816,121300,7717970,7910,7910,7910,7910,0
|
|
20240816,121200,7717970,7910,7910,7910,7910,0
|
|
20240816,121100,7717970,7910,7910,7910,7910,0
|
|
20240816,121000,7717970,7910,7910,7910,7910,0
|
|
20240816,120900,7717970,7910,7910,7910,7910,0
|
|
20240816,120800,7717970,7910,7910,7910,7910,0
|
|
20240816,120700,7717970,7910,7910,7910,7910,0
|
|
20240816,120600,7717970,7910,7910,7910,7910,0
|
|
20240816,120500,7717970,7910,7910,7910,7910,0
|
|
20240816,120400,7717970,7910,7910,7910,7910,0
|
|
20240816,120300,7717970,7910,7910,7910,7910,0
|
|
20240816,120200,7717970,7910,7910,7910,7910,0
|
|
20240816,120100,7717970,7910,7910,7910,7910,0
|
|
20240816,120000,7717970,7910,7910,7910,7910,0
|
|
20240816,115900,7717970,7910,7910,7910,7910,0
|
|
20240816,115800,7717970,7910,7910,7910,7910,0
|
|
20240816,115700,7717970,7910,7910,7910,7910,0
|
|
20240816,115600,7717970,7910,7910,7910,7910,0
|
|
20240816,115500,7717970,7910,7910,7910,7910,0
|
|
20240816,115400,7717970,7910,7910,7910,7910,0
|
|
20240816,115300,7717970,7910,7910,7910,7910,0
|
|
20240816,115200,7717970,7910,7910,7910,7910,0
|
|
20240816,115100,7717970,7910,7910,7910,7910,0
|
|
20240816,115000,7717970,7910,7910,7910,7910,0
|
|
20240816,114900,7717970,7910,7910,7910,7910,0
|
|
20240816,114800,7717970,7910,7910,7910,7910,0
|
|
20240816,114700,7717970,7910,7910,7910,7910,0
|
|
20240816,114600,7717970,7910,7910,7910,7910,0
|
|
20240816,114500,7717970,7910,7910,7910,7910,0
|
|
20240816,114400,7717970,7910,7910,7910,7910,0
|
|
20240816,114300,7717970,7910,7910,7910,7910,0
|
|
20240816,114200,7717970,7910,7910,7910,7910,0
|
|
20240816,114100,7717970,7910,7910,7910,7910,0
|
|
20240816,114000,7717970,7910,7910,7910,7910,0
|
|
20240816,113900,7717970,7910,7910,7910,7910,5
|
|
20240816,113800,7678420,7930,7930,7930,7930,0
|
|
20240816,113700,7678420,7930,7930,7930,7930,0
|
|
20240816,113600,7678420,7930,7930,7930,7930,0
|
|
20240816,113500,7678420,7930,7930,7930,7930,0
|
|
20240816,113400,7678420,7930,7930,7930,7930,0
|
|
20240816,113300,7678420,7930,7930,7930,7930,0
|
|
20240816,113200,7678420,7930,7930,7930,7930,0
|
|
20240816,113100,7678420,7930,7930,7930,7930,0
|
|
20240816,113000,7678420,7930,7930,7930,7930,0
|
|
20240816,112900,7678420,7930,7930,7930,7930,0
|
|
20240816,112800,7678420,7930,7930,7930,7930,0
|
|
20240816,112700,7678420,7930,7930,7930,7930,0
|
|
20240816,112600,7678420,7930,7930,7930,7930,0
|
|
20240816,112500,7678420,7930,7930,7930,7930,0
|
|
20240816,112400,7678420,7930,7930,7930,7930,0
|
|
20240816,112300,7678420,7930,7930,7930,7930,0
|
|
20240816,112200,7678420,7930,7930,7930,7930,0
|
|
20240816,112100,7678420,7930,7930,7930,7930,0
|
|
20240816,112000,7678420,7930,7930,7930,7930,0
|
|
20240816,111900,7678420,7930,7930,7930,7930,0
|
|
20240816,111800,7678420,7930,7930,7930,7930,0
|
|
20240816,111700,7678420,7930,7930,7930,7930,0
|
|
20240816,111600,7678420,7930,7930,7930,7930,15
|
|
20240816,111500,7559470,7940,7940,7940,7940,0
|
|
20240816,111400,7559470,7940,7940,7940,7940,0
|
|
20240816,111300,7559470,7940,7940,7940,7940,0
|
|
20240816,111200,7559470,7940,7940,7940,7940,0
|
|
20240816,111100,7559470,7940,7940,7940,7940,0
|
|
20240816,111000,7559470,7940,7940,7940,7940,0
|
|
20240816,110900,7559470,7940,7940,7940,7940,0
|
|
20240816,110800,7559470,7940,7940,7940,7940,0
|
|
20240816,110700,7559470,7940,7940,7940,7940,0
|
|
20240816,110600,7559470,7940,7940,7940,7940,0
|
|
20240816,110500,7559470,7940,7940,7940,7940,0
|
|
20240816,110400,7559470,7940,7940,7940,7940,0
|
|
20240816,110300,7559470,7940,7940,7940,7940,0
|
|
20240816,110200,7559470,7940,7940,7940,7940,0
|
|
20240816,110100,7559470,7940,7940,7940,7940,0
|
|
20240816,110000,7559470,7940,7940,7940,7940,0
|
|
20240816,105900,7559470,7940,7940,7940,7940,0
|
|
20240816,105800,7559470,7940,7940,7940,7940,0
|
|
20240816,105700,7559470,7940,7940,7940,7940,0
|
|
20240816,105600,7559470,7940,7940,7940,7940,3
|
|
20240816,105500,7535650,7960,7960,7960,7960,0
|
|
20240816,105400,7535650,7960,7960,7960,7960,0
|
|
20240816,105300,7535650,7960,7960,7960,7960,0
|
|
20240816,105200,7535650,7960,7960,7960,7960,0
|
|
20240816,105100,7535650,7960,7960,7960,7960,0
|
|
20240816,105000,7535650,7960,7960,7960,7960,0
|
|
20240816,104900,7535650,7960,7960,7960,7960,0
|
|
20240816,104800,7535650,7960,7960,7960,7960,0
|
|
20240816,104700,7535650,7960,7960,7960,7960,0
|
|
20240816,104600,7535650,7960,7960,7960,7960,0
|
|
20240816,104500,7535650,7960,7960,7960,7960,0
|
|
20240816,104400,7535650,7960,7960,7960,7960,0
|
|
20240816,104300,7535650,7960,7960,7960,7960,0
|
|
20240816,104200,7535650,7960,7960,7960,7960,0
|
|
20240816,104100,7535650,7960,7960,7960,7960,0
|
|
20240816,104000,7535650,7960,7960,7960,7960,0
|
|
20240816,103900,7535650,7960,7960,7960,7960,0
|
|
20240816,103800,7535650,7960,7960,7960,7960,0
|
|
20240816,103700,7535650,7960,7960,7960,7960,0
|
|
20240816,103600,7535650,7960,7960,7960,7960,0
|
|
20240816,103500,7535650,7960,7960,7960,7960,0
|
|
20240816,103400,7535650,7960,7960,7960,7960,0
|
|
20240816,103300,7535650,7960,7960,7960,7960,0
|
|
20240816,103200,7535650,7960,7960,7960,7960,0
|
|
20240816,103100,7535650,7960,7960,7960,7960,0
|
|
20240816,103000,7535650,7960,7960,7960,7960,0
|
|
20240816,102900,7535650,7960,7960,7960,7960,0
|
|
20240816,102800,7535650,7960,7960,7960,7960,0
|
|
20240816,102700,7535650,7960,7960,7960,7960,0
|
|
20240816,102600,7535650,7960,7960,7960,7960,0
|
|
20240816,102500,7535650,7960,7960,7960,7960,1
|
|
20240816,102400,7527690,7950,7900,7950,7900,25
|
|
20240816,102300,7329640,7960,7960,7960,7960,0
|
|
20240816,102200,7329640,7960,7960,7960,7960,0
|
|
20240816,102100,7329640,7960,7960,7960,7960,0
|
|
20240816,102000,7329640,7960,7960,7960,7960,0
|
|
20240816,101900,7329640,7960,7950,7960,7950,4
|
|
20240816,101800,7297830,7940,7940,7940,7940,0
|
|
20240816,101700,7297830,7940,7940,7940,7940,117
|
|
20240816,101600,6368850,7940,7940,7940,7940,0
|
|
20240816,101500,6368850,7940,7940,7940,7940,0
|
|
20240816,101400,6368850,7940,7940,7940,7940,0
|
|
20240816,101300,6368850,7940,7940,7940,7940,0
|
|
20240816,101200,6368850,7940,7940,7940,7940,0
|
|
20240816,101100,6368850,7940,7940,7940,7940,0
|
|
20240816,101000,6368850,7940,7940,7940,7940,0
|
|
20240816,100900,6368850,7940,7940,7940,7940,52
|
|
20240816,100800,5955970,7940,7940,7940,7940,0
|
|
20240816,100700,5955970,7940,7940,7940,7940,0
|
|
20240816,100600,5955970,7940,7900,7940,7900,16
|
|
20240816,100500,5829530,7900,7900,7900,7900,26
|
|
20240816,100400,5624130,7890,7890,7890,7890,0
|
|
20240816,100300,5624130,7890,7890,7890,7890,0
|
|
20240816,100200,5624130,7890,7890,7890,7890,0
|
|
20240816,100100,5624130,7890,7890,7890,7890,0
|
|
20240816,100000,5624130,7890,7890,7890,7890,0
|
|
20240816,095900,5624130,7890,7890,7890,7890,81
|
|
20240816,095800,4985040,7890,7890,7890,7890,0
|
|
20240816,095700,4985040,7890,7890,7890,7890,59
|
|
20240816,095600,4519530,7890,7890,7890,7890,0
|
|
20240816,095500,4519530,7890,7890,7890,7890,0
|
|
20240816,095400,4519530,7890,7890,7890,7890,0
|
|
20240816,095300,4519530,7890,7890,7890,7890,0
|
|
20240816,095200,4519530,7890,7890,7890,7890,0
|
|
20240816,095100,4519530,7890,7890,7890,7890,0
|
|
20240816,095000,4519530,7890,7890,7890,7890,0
|
|
20240816,094900,4519530,7890,7890,7890,7890,0
|
|
20240816,094800,4519530,7890,7890,7890,7890,2
|
|
20240816,094700,4503750,7880,7880,7880,7880,0
|
|
20240816,094600,4503750,7880,7880,7880,7880,0
|
|
20240816,094500,4503750,7880,7880,7880,7880,25
|
|
20240816,094400,4306750,7850,7850,7850,7850,0
|
|
20240816,094300,4306750,7850,7850,7850,7850,0
|
|
20240816,094200,4306750,7850,7870,7870,7850,190
|
|
20240816,094100,2814520,7860,7860,7860,7860,0
|
|
20240816,094000,2814520,7860,7860,7860,7860,48
|
|
20240816,093900,2437240,7860,7860,7860,7860,0
|
|
20240816,093800,2437240,7860,7860,7860,7860,0
|
|
20240816,093700,2437240,7860,7860,7860,7860,6
|
|
20240816,093600,2390080,7900,7900,7900,7900,0
|
|
20240816,093500,2390080,7900,7900,7900,7900,0
|
|
20240816,093400,2390080,7900,7900,7900,7900,45
|
|
20240816,093300,2034580,7900,7900,7900,7900,0
|
|
20240816,093200,2034580,7900,7900,7900,7900,15
|
|
20240816,093100,1916080,7960,7960,7960,7960,0
|
|
20240816,093000,1916080,7960,7960,7960,7960,0
|
|
20240816,092900,1916080,7960,7960,7960,7960,0
|
|
20240816,092800,1916080,7960,7960,7960,7960,0
|
|
20240816,092700,1916080,7960,7960,7960,7960,0
|
|
20240816,092600,1916080,7960,7960,7960,7960,0
|
|
20240816,092500,1916080,7960,7960,7960,7960,0
|
|
20240816,092400,1916080,7960,7960,7960,7960,0
|
|
20240816,092300,1916080,7960,7960,7960,7960,0
|
|
20240816,092200,1916080,7960,7960,7960,7960,0
|
|
20240816,092100,1916080,7960,7960,7960,7960,0
|
|
20240816,092000,1916080,7960,7960,7960,7960,27
|
|
20240816,091900,1701160,7960,7960,7960,7960,0
|
|
20240816,091800,1701160,7960,7960,7960,7960,0
|
|
20240816,091700,1701160,7960,7960,7960,7960,0
|
|
20240816,091600,1701160,7960,7960,7960,7960,0
|
|
20240816,091500,1701160,7960,7960,7960,7960,0
|
|
20240816,091400,1701160,7960,7960,7960,7960,1
|
|
20240816,091300,1693200,7900,7900,7900,7900,150
|
|
20240816,091200,508200,7940,7940,7940,7940,0
|
|
20240816,091100,508200,7940,7940,7940,7940,0
|
|
20240816,091000,508200,7940,7940,7940,7940,0
|
|
20240816,090900,508200,7940,7940,7940,7940,0
|
|
20240816,090800,508200,7940,7940,7940,7940,0
|
|
20240816,090700,508200,7940,7940,7940,7940,0
|
|
20240816,090600,508200,7940,7940,7940,7940,0
|
|
20240816,090500,508200,7940,7940,7940,7940,0
|
|
20240816,090400,508200,7940,7940,7940,7940,0
|
|
20240816,090300,508200,7940,7940,7940,7940,0
|
|
20240816,090200,508200,7940,7940,7940,7940,0
|
|
20240816,090100,508200,7940,7980,7980,7940,48
|
|
20240816,090000,127040,7940,7940,7940,7940,16
|