671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200800,31009450,7270,7270,7270,7270,295
|
|
20240904,200700,31009450,7270,7270,7270,7270,0
|
|
20240904,200600,31009450,7270,7270,7270,7270,0
|
|
20240904,200500,31009450,7270,7270,7270,7270,0
|
|
20240904,200400,31009450,7270,7270,7270,7270,0
|
|
20240904,200300,31009450,7270,7270,7270,7270,0
|
|
20240904,200200,31009450,7270,7270,7270,7270,0
|
|
20240904,200100,31009450,7270,7270,7270,7270,0
|
|
20240904,200000,31009450,7270,7270,7270,7270,0
|
|
20240904,195900,31009450,7270,7270,7270,7270,0
|
|
20240904,195800,31009450,7270,7270,7270,7270,0
|
|
20240904,195700,31009450,7270,7270,7270,7270,0
|
|
20240904,195600,31009450,7270,7270,7270,7270,0
|
|
20240904,195500,31009450,7270,7270,7270,7270,0
|
|
20240904,195400,31009450,7270,7270,7270,7270,0
|
|
20240904,195300,31009450,7270,7270,7270,7270,0
|
|
20240904,195200,31009450,7270,7270,7270,7270,0
|
|
20240904,195100,31009450,7270,7270,7270,7270,0
|
|
20240904,195000,31009450,7270,7270,7270,7270,0
|
|
20240904,194900,31009450,7270,7270,7270,7270,0
|
|
20240904,194800,31009450,7270,7270,7270,7270,0
|
|
20240904,194700,31009450,7270,7270,7270,7270,0
|
|
20240904,194600,31009450,7270,7270,7270,7270,0
|
|
20240904,194500,31009450,7270,7270,7270,7270,0
|
|
20240904,194400,31009450,7270,7270,7270,7270,0
|
|
20240904,194300,31009450,7270,7270,7270,7270,0
|
|
20240904,194200,31009450,7270,7270,7270,7270,0
|
|
20240904,194100,31009450,7270,7270,7270,7270,0
|
|
20240904,194000,31009450,7270,7270,7270,7270,0
|
|
20240904,193900,31009450,7270,7270,7270,7270,0
|
|
20240904,193800,31009450,7270,7270,7270,7270,295
|
|
20240904,193700,31009450,7270,7270,7270,7270,0
|
|
20240904,193600,31009450,7270,7270,7270,7270,0
|
|
20240904,193500,31009450,7270,7270,7270,7270,0
|
|
20240904,193400,31009450,7270,7270,7270,7270,0
|
|
20240904,193300,31009450,7270,7270,7270,7270,0
|
|
20240904,193200,31009450,7270,7270,7270,7270,0
|
|
20240904,193100,31009450,7270,7270,7270,7270,0
|
|
20240904,193000,31009450,7270,7270,7270,7270,0
|
|
20240904,192900,31009450,7270,7270,7270,7270,0
|
|
20240904,192800,31009450,7270,7270,7270,7270,0
|
|
20240904,192700,31009450,7270,7270,7270,7270,0
|
|
20240904,192600,31009450,7270,7270,7270,7270,0
|
|
20240904,192500,31009450,7270,7270,7270,7270,0
|
|
20240904,192400,31009450,7270,7270,7270,7270,0
|
|
20240904,192300,31009450,7270,7270,7270,7270,0
|
|
20240904,192200,31009450,7270,7270,7270,7270,0
|
|
20240904,192100,31009450,7270,7270,7270,7270,0
|
|
20240904,192000,31009450,7270,7270,7270,7270,0
|
|
20240904,191900,31009450,7270,7270,7270,7270,0
|
|
20240904,191800,31009450,7270,7270,7270,7270,0
|
|
20240904,191700,31009450,7270,7270,7270,7270,0
|
|
20240904,191600,31009450,7270,7270,7270,7270,0
|
|
20240904,191500,31009450,7270,7270,7270,7270,0
|
|
20240904,191400,31009450,7270,7270,7270,7270,0
|
|
20240904,191300,31009450,7270,7270,7270,7270,0
|
|
20240904,191200,31009450,7270,7270,7270,7270,0
|
|
20240904,191100,31009450,7270,7270,7270,7270,0
|
|
20240904,191000,31009450,7270,7270,7270,7270,0
|
|
20240904,190900,31009450,7270,7270,7270,7270,0
|
|
20240904,190800,31009450,7270,7270,7270,7270,295
|
|
20240904,190700,31009450,7270,7270,7270,7270,0
|
|
20240904,190600,31009450,7270,7270,7270,7270,0
|
|
20240904,190500,31009450,7270,7270,7270,7270,0
|
|
20240904,190400,31009450,7270,7270,7270,7270,0
|
|
20240904,190300,31009450,7270,7270,7270,7270,0
|
|
20240904,190200,31009450,7270,7270,7270,7270,0
|
|
20240904,190100,31009450,7270,7270,7270,7270,0
|
|
20240904,190000,31009450,7270,7270,7270,7270,0
|
|
20240904,185900,31009450,7270,7270,7270,7270,0
|
|
20240904,185800,31009450,7270,7270,7270,7270,0
|
|
20240904,185700,31009450,7270,7270,7270,7270,0
|
|
20240904,185600,31009450,7270,7270,7270,7270,0
|
|
20240904,185500,31009450,7270,7270,7270,7270,0
|
|
20240904,185400,31009450,7270,7270,7270,7270,0
|
|
20240904,185300,31009450,7270,7270,7270,7270,0
|
|
20240904,185200,31009450,7270,7270,7270,7270,0
|
|
20240904,185100,31009450,7270,7270,7270,7270,0
|
|
20240904,185000,31009450,7270,7270,7270,7270,0
|
|
20240904,184900,31009450,7270,7270,7270,7270,0
|
|
20240904,184800,31009450,7270,7270,7270,7270,0
|
|
20240904,184700,31009450,7270,7270,7270,7270,0
|
|
20240904,184600,31009450,7270,7270,7270,7270,0
|
|
20240904,184500,31009450,7270,7270,7270,7270,0
|
|
20240904,184400,31009450,7270,7270,7270,7270,0
|
|
20240904,184300,31009450,7270,7270,7270,7270,0
|
|
20240904,184200,31009450,7270,7270,7270,7270,0
|
|
20240904,184100,31009450,7270,7270,7270,7270,0
|
|
20240904,184000,31009450,7270,7270,7270,7270,0
|
|
20240904,183900,31009450,7270,7270,7270,7270,0
|
|
20240904,183800,31009450,7270,7270,7270,7270,295
|
|
20240904,183700,31009450,7270,7270,7270,7270,0
|
|
20240904,183600,31009450,7270,7270,7270,7270,0
|
|
20240904,183500,31009450,7270,7270,7270,7270,0
|
|
20240904,183400,31009450,7270,7270,7270,7270,0
|
|
20240904,183300,31009450,7270,7270,7270,7270,0
|
|
20240904,183200,31009450,7270,7270,7270,7270,0
|
|
20240904,183100,31009450,7270,7270,7270,7270,0
|
|
20240904,183000,31009450,7270,7270,7270,7270,0
|
|
20240904,182900,31009450,7270,7270,7270,7270,0
|
|
20240904,182800,31009450,7270,7270,7270,7270,0
|
|
20240904,182700,31009450,7270,7270,7270,7270,0
|
|
20240904,182600,31009450,7270,7270,7270,7270,0
|
|
20240904,182500,31009450,7270,7270,7270,7270,0
|
|
20240904,182400,31009450,7270,7270,7270,7270,0
|
|
20240904,182300,31009450,7270,7270,7270,7270,0
|
|
20240904,182200,31009450,7270,7270,7270,7270,0
|
|
20240904,182100,31009450,7270,7270,7270,7270,0
|
|
20240904,182000,31009450,7270,7270,7270,7270,0
|
|
20240904,181900,31009450,7270,7270,7270,7270,0
|
|
20240904,181800,31009450,7270,7270,7270,7270,0
|
|
20240904,181700,31009450,7270,7270,7270,7270,0
|
|
20240904,181600,31009450,7270,7270,7270,7270,0
|
|
20240904,181500,31009450,7270,7270,7270,7270,0
|
|
20240904,181400,31009450,7270,7270,7270,7270,0
|
|
20240904,181300,31009450,7270,7270,7270,7270,0
|
|
20240904,181200,31009450,7270,7270,7270,7270,0
|
|
20240904,181100,31009450,7270,7270,7270,7270,0
|
|
20240904,181000,31009450,7270,7270,7270,7270,0
|
|
20240904,180900,31009450,7270,7270,7270,7270,0
|
|
20240904,180800,31009450,7270,7270,7270,7270,295
|
|
20240904,180700,31009450,7270,7270,7270,7270,0
|
|
20240904,180600,31009450,7270,7270,7270,7270,0
|
|
20240904,180500,31009450,7270,7270,7270,7270,0
|
|
20240904,180400,31009450,7270,7270,7270,7270,0
|
|
20240904,180300,31009450,7270,7270,7270,7270,0
|
|
20240904,180200,31009450,7270,7270,7270,7270,0
|
|
20240904,180100,31009450,7270,7270,7270,7270,0
|
|
20240904,180000,31009450,7270,7270,7270,7270,0
|
|
20240904,175900,31009450,7270,7270,7270,7270,0
|
|
20240904,175800,31009450,7270,7270,7270,7270,0
|
|
20240904,175700,31009450,7270,7270,7270,7270,0
|
|
20240904,175600,31009450,7270,7270,7270,7270,0
|
|
20240904,175500,31009450,7270,7270,7270,7270,0
|
|
20240904,175400,31009450,7270,7270,7270,7270,0
|
|
20240904,175300,31009450,7270,7270,7270,7270,0
|
|
20240904,175200,31009450,7270,7270,7270,7270,0
|
|
20240904,175100,31009450,7270,7270,7270,7270,0
|
|
20240904,175000,31009450,7270,7270,7270,7270,0
|
|
20240904,174900,31009450,7270,7270,7270,7270,0
|
|
20240904,174800,31009450,7270,7270,7270,7270,0
|
|
20240904,174700,31009450,7270,7270,7270,7270,0
|
|
20240904,174600,31009450,7270,7270,7270,7270,0
|
|
20240904,174500,31009450,7270,7270,7270,7270,0
|
|
20240904,174400,31009450,7270,7270,7270,7270,0
|
|
20240904,174300,31009450,7270,7270,7270,7270,0
|
|
20240904,174200,31009450,7270,7270,7270,7270,0
|
|
20240904,174100,31009450,7270,7270,7270,7270,0
|
|
20240904,174000,31009450,7270,7270,7270,7270,0
|
|
20240904,173900,31009450,7270,7270,7270,7270,0
|
|
20240904,173800,31009450,7270,7270,7270,7270,295
|
|
20240904,173700,31009450,7270,7270,7270,7270,0
|
|
20240904,173600,31009450,7270,7270,7270,7270,0
|
|
20240904,173500,31009450,7270,7270,7270,7270,0
|
|
20240904,173400,31009450,7270,7270,7270,7270,0
|
|
20240904,173300,31009450,7270,7270,7270,7270,0
|
|
20240904,173200,31009450,7270,7270,7270,7270,0
|
|
20240904,173100,31009450,7270,7270,7270,7270,0
|
|
20240904,173000,31009450,7270,7270,7270,7270,0
|
|
20240904,172900,31009450,7270,7270,7270,7270,0
|
|
20240904,172800,31009450,7270,7270,7270,7270,0
|
|
20240904,172700,31009450,7270,7270,7270,7270,0
|
|
20240904,172600,31009450,7270,7270,7270,7270,0
|
|
20240904,172500,31009450,7270,7270,7270,7270,0
|
|
20240904,172400,31009450,7270,7270,7270,7270,0
|
|
20240904,172300,31009450,7270,7270,7270,7270,0
|
|
20240904,172200,31009450,7270,7270,7270,7270,0
|
|
20240904,172100,31009450,7270,7270,7270,7270,0
|
|
20240904,172000,31009450,7270,7270,7270,7270,0
|
|
20240904,171900,31009450,7270,7270,7270,7270,0
|
|
20240904,171800,31009450,7270,7270,7270,7270,0
|
|
20240904,171700,31009450,7270,7270,7270,7270,0
|
|
20240904,171600,31009450,7270,7270,7270,7270,0
|
|
20240904,171500,31009450,7270,7270,7270,7270,0
|
|
20240904,171400,31009450,7270,7270,7270,7270,0
|
|
20240904,171300,31009450,7270,7270,7270,7270,0
|
|
20240904,171200,31009450,7270,7270,7270,7270,0
|
|
20240904,171100,31009450,7270,7270,7270,7270,0
|
|
20240904,171000,31009450,7270,7270,7270,7270,0
|
|
20240904,170900,31009450,7270,7270,7270,7270,0
|
|
20240904,170800,31009450,7270,7270,7270,7270,295
|
|
20240904,170700,31009450,7270,7270,7270,7270,0
|
|
20240904,170600,31009450,7270,7270,7270,7270,0
|
|
20240904,170500,31009450,7270,7270,7270,7270,0
|
|
20240904,170400,31009450,7270,7270,7270,7270,0
|
|
20240904,170300,31009450,7270,7270,7270,7270,0
|
|
20240904,170200,31009450,7270,7270,7270,7270,0
|
|
20240904,170100,31009450,7270,7270,7270,7270,0
|
|
20240904,170000,31009450,7270,7270,7270,7270,0
|
|
20240904,165900,31009450,7270,7270,7270,7270,0
|
|
20240904,165800,31009450,7270,7270,7270,7270,0
|
|
20240904,165700,31009450,7270,7270,7270,7270,0
|
|
20240904,165600,31009450,7270,7270,7270,7270,0
|
|
20240904,165500,31009450,7270,7270,7270,7270,0
|
|
20240904,165400,31009450,7270,7270,7270,7270,0
|
|
20240904,165300,31009450,7270,7270,7270,7270,0
|
|
20240904,165200,31009450,7270,7270,7270,7270,0
|
|
20240904,165100,31009450,7270,7270,7270,7270,0
|
|
20240904,165000,31009450,7270,7270,7270,7270,0
|
|
20240904,164900,31009450,7270,7270,7270,7270,0
|
|
20240904,164800,31009450,7270,7270,7270,7270,0
|
|
20240904,164700,31009450,7270,7270,7270,7270,0
|
|
20240904,164600,31009450,7270,7270,7270,7270,0
|
|
20240904,164500,31009450,7270,7270,7270,7270,0
|
|
20240904,164400,31009450,7270,7270,7270,7270,0
|
|
20240904,164300,31009450,7270,7270,7270,7270,0
|
|
20240904,164200,31009450,7270,7270,7270,7270,0
|
|
20240904,164100,31009450,7270,7270,7270,7270,0
|
|
20240904,164000,31009450,7270,7270,7270,7270,0
|
|
20240904,163900,31009450,7270,7270,7270,7270,0
|
|
20240904,163800,31009450,7270,7270,7270,7270,295
|
|
20240904,163700,31009450,7270,7270,7270,7270,0
|
|
20240904,163600,31009450,7270,7270,7270,7270,0
|
|
20240904,163500,31009450,7270,7270,7270,7270,0
|
|
20240904,163400,31009450,7270,7270,7270,7270,0
|
|
20240904,163300,31009450,7270,7270,7270,7270,0
|
|
20240904,163200,31009450,7270,7270,7270,7270,0
|
|
20240904,163100,31009450,7270,7270,7270,7270,0
|
|
20240904,163000,31009450,7270,7270,7270,7270,0
|
|
20240904,162900,31009450,7270,7270,7270,7270,0
|
|
20240904,162800,31009450,7270,7270,7270,7270,0
|
|
20240904,162700,31009450,7270,7270,7270,7270,0
|
|
20240904,162600,31009450,7270,7270,7270,7270,0
|
|
20240904,162500,31009450,7270,7270,7270,7270,0
|
|
20240904,162400,31009450,7270,7270,7270,7270,0
|
|
20240904,162300,31009450,7270,7270,7270,7270,0
|
|
20240904,162200,31009450,7270,7270,7270,7270,0
|
|
20240904,162100,31009450,7270,7270,7270,7270,0
|
|
20240904,162000,31009450,7270,7270,7270,7270,0
|
|
20240904,161900,31009450,7270,7270,7270,7270,0
|
|
20240904,161800,31009450,7270,7270,7270,7270,0
|
|
20240904,161700,31009450,7270,7270,7270,7270,0
|
|
20240904,161600,31009450,7270,7270,7270,7270,0
|
|
20240904,161500,31009450,7270,7270,7270,7270,0
|
|
20240904,161400,31009450,7270,7270,7270,7270,0
|
|
20240904,161300,31009450,7270,7270,7270,7270,0
|
|
20240904,161200,31009450,7270,7270,7270,7270,0
|
|
20240904,161100,31009450,7270,7270,7270,7270,0
|
|
20240904,161000,31009450,7270,7270,7270,7270,0
|
|
20240904,160900,31009450,7270,7270,7270,7270,0
|
|
20240904,160800,31009450,7270,7270,7270,7270,295
|
|
20240904,160700,31009450,7270,7270,7270,7270,0
|
|
20240904,160600,31009450,7270,7270,7270,7270,0
|
|
20240904,160500,31009450,7270,7270,7270,7270,0
|
|
20240904,160400,31009450,7270,7270,7270,7270,0
|
|
20240904,160300,31009450,7270,7270,7270,7270,0
|
|
20240904,160200,31009450,7270,7270,7270,7270,0
|
|
20240904,160100,31009450,7270,7270,7270,7270,0
|
|
20240904,160000,31009450,7270,7270,7270,7270,0
|
|
20240904,155900,31009450,7270,7270,7270,7270,0
|
|
20240904,155800,31009450,7270,7270,7270,7270,0
|
|
20240904,155700,31009450,7270,7270,7270,7270,0
|
|
20240904,155600,31009450,7270,7270,7270,7270,0
|
|
20240904,155500,31009450,7270,7270,7270,7270,0
|
|
20240904,155400,31009450,7270,7270,7270,7270,0
|
|
20240904,155300,31009450,7270,7270,7270,7270,0
|
|
20240904,155200,31009450,7270,7270,7270,7270,0
|
|
20240904,155100,31009450,7270,7270,7270,7270,0
|
|
20240904,155000,31009450,7270,7270,7270,7270,0
|
|
20240904,154900,31009450,7270,7270,7270,7270,0
|
|
20240904,154800,31009450,7270,7270,7270,7270,0
|
|
20240904,154700,31009450,7270,7270,7270,7270,0
|
|
20240904,154600,31009450,7270,7270,7270,7270,0
|
|
20240904,154500,31009450,7270,7270,7270,7270,0
|
|
20240904,154400,31009450,7270,7270,7270,7270,0
|
|
20240904,154300,31009450,7270,7270,7270,7270,0
|
|
20240904,154200,31009450,7270,7270,7270,7270,0
|
|
20240904,154100,31009450,7270,7270,7270,7270,0
|
|
20240904,154000,31009450,7270,7270,7270,7270,0
|
|
20240904,153900,31009450,7270,7270,7270,7270,0
|
|
20240904,153800,31009450,7270,7270,7270,7270,295
|
|
20240904,153700,31009450,7270,7270,7270,7270,0
|
|
20240904,153600,31009450,7270,7270,7270,7270,0
|
|
20240904,153500,31009450,7270,7270,7270,7270,0
|
|
20240904,153400,31009450,7270,7270,7270,7270,0
|
|
20240904,153300,31009450,7270,7270,7270,7270,0
|
|
20240904,153200,31009450,7270,7270,7270,7270,0
|
|
20240904,153100,31009450,7270,7270,7270,7270,0
|
|
20240904,153000,31009450,7270,7270,7270,7270,295
|
|
20240904,152900,28864800,7240,7240,7240,7240,0
|
|
20240904,152800,28864800,7240,7240,7240,7240,0
|
|
20240904,152700,28864800,7240,7240,7240,7240,0
|
|
20240904,152600,28864800,7240,7240,7240,7240,0
|
|
20240904,152500,28864800,7240,7240,7240,7240,0
|
|
20240904,152400,28864800,7240,7240,7240,7240,0
|
|
20240904,152300,28864800,7240,7240,7240,7240,0
|
|
20240904,152200,28864800,7240,7240,7240,7240,0
|
|
20240904,152100,28864800,7240,7240,7240,7240,0
|
|
20240904,152000,28864800,7240,7240,7240,7240,0
|
|
20240904,151900,28864800,7240,7240,7240,7240,0
|
|
20240904,151800,28864800,7240,7240,7240,7240,0
|
|
20240904,151700,28864800,7240,7240,7240,7240,0
|
|
20240904,151600,28864800,7240,7250,7250,7240,7
|
|
20240904,151500,28814070,7260,7260,7260,7260,0
|
|
20240904,151400,28814070,7260,7260,7260,7260,5
|
|
20240904,151300,28777770,7260,7280,7280,7260,12
|
|
20240904,151200,28690490,7260,7260,7260,7260,0
|
|
20240904,151100,28690490,7260,7310,7310,7260,36
|
|
20240904,151000,28427680,7330,7330,7330,7330,0
|
|
20240904,150900,28427680,7330,7330,7330,7330,0
|
|
20240904,150800,28427680,7330,7330,7330,7330,0
|
|
20240904,150700,28427680,7330,7330,7330,7330,0
|
|
20240904,150600,28427680,7330,7330,7330,7330,0
|
|
20240904,150500,28427680,7330,7330,7330,7330,0
|
|
20240904,150400,28427680,7330,7330,7330,7330,0
|
|
20240904,150300,28427680,7330,7330,7330,7330,0
|
|
20240904,150200,28427680,7330,7330,7330,7330,0
|
|
20240904,150100,28427680,7330,7330,7330,7330,0
|
|
20240904,150000,28427680,7330,7330,7330,7330,0
|
|
20240904,145900,28427680,7330,7330,7330,7330,74
|
|
20240904,145800,27885260,7330,7330,7330,7330,0
|
|
20240904,145700,27885260,7330,7330,7330,7330,3
|
|
20240904,145600,27863270,7380,7380,7380,7380,0
|
|
20240904,145500,27863270,7380,7380,7380,7380,0
|
|
20240904,145400,27863270,7380,7380,7380,7380,0
|
|
20240904,145300,27863270,7380,7380,7380,7380,0
|
|
20240904,145200,27863270,7380,7380,7380,7380,0
|
|
20240904,145100,27863270,7380,7380,7380,7380,0
|
|
20240904,145000,27863270,7380,7380,7380,7380,0
|
|
20240904,144900,27863270,7380,7380,7380,7380,0
|
|
20240904,144800,27863270,7380,7380,7380,7380,0
|
|
20240904,144700,27863270,7380,7380,7380,7380,0
|
|
20240904,144600,27863270,7380,7380,7380,7380,0
|
|
20240904,144500,27863270,7380,7380,7380,7380,0
|
|
20240904,144400,27863270,7380,7380,7380,7380,0
|
|
20240904,144300,27863270,7380,7380,7380,7380,0
|
|
20240904,144200,27863270,7380,7380,7380,7380,0
|
|
20240904,144100,27863270,7380,7380,7380,7380,0
|
|
20240904,144000,27863270,7380,7380,7380,7380,0
|
|
20240904,143900,27863270,7380,7380,7380,7380,0
|
|
20240904,143800,27863270,7380,7380,7380,7380,18
|
|
20240904,143700,27730430,7400,7400,7400,7400,0
|
|
20240904,143600,27730430,7400,7400,7400,7400,0
|
|
20240904,143500,27730430,7400,7400,7400,7400,0
|
|
20240904,143400,27730430,7400,7400,7400,7400,0
|
|
20240904,143300,27730430,7400,7400,7400,7400,0
|
|
20240904,143200,27730430,7400,7400,7400,7400,0
|
|
20240904,143100,27730430,7400,7400,7400,7400,0
|
|
20240904,143000,27730430,7400,7400,7400,7400,0
|
|
20240904,142900,27730430,7400,7400,7400,7400,0
|
|
20240904,142800,27730430,7400,7400,7400,7400,0
|
|
20240904,142700,27730430,7400,7400,7400,7400,0
|
|
20240904,142600,27730430,7400,7400,7400,7400,0
|
|
20240904,142500,27730430,7400,7400,7400,7400,0
|
|
20240904,142400,27730430,7400,7400,7400,7400,0
|
|
20240904,142300,27730430,7400,7400,7400,7400,0
|
|
20240904,142200,27730430,7400,7400,7400,7400,0
|
|
20240904,142100,27730430,7400,7400,7400,7400,0
|
|
20240904,142000,27730430,7400,7400,7400,7400,0
|
|
20240904,141900,27730430,7400,7400,7400,7400,0
|
|
20240904,141800,27730430,7400,7400,7400,7400,0
|
|
20240904,141700,27730430,7400,7400,7400,7400,0
|
|
20240904,141600,27730430,7400,7400,7400,7400,0
|
|
20240904,141500,27730430,7400,7400,7400,7400,0
|
|
20240904,141400,27730430,7400,7400,7400,7400,0
|
|
20240904,141300,27730430,7400,7400,7400,7400,0
|
|
20240904,141200,27730430,7400,7400,7400,7400,0
|
|
20240904,141100,27730430,7400,7310,7400,7310,103
|
|
20240904,141000,26971280,7310,7310,7310,7310,0
|
|
20240904,140900,26971280,7310,7310,7310,7310,2
|
|
20240904,140800,26956660,7380,7380,7380,7380,0
|
|
20240904,140700,26956660,7380,7380,7380,7380,0
|
|
20240904,140600,26956660,7380,7380,7380,7380,4
|
|
20240904,140500,26927140,7380,7380,7380,7380,0
|
|
20240904,140400,26927140,7380,7380,7380,7380,0
|
|
20240904,140300,26927140,7380,7380,7380,7380,0
|
|
20240904,140200,26927140,7380,7380,7380,7380,0
|
|
20240904,140100,26927140,7380,7380,7380,7380,0
|
|
20240904,140000,26927140,7380,7380,7380,7380,0
|
|
20240904,135900,26927140,7380,7380,7380,7380,0
|
|
20240904,135800,26927140,7380,7380,7380,7380,0
|
|
20240904,135700,26927140,7380,7380,7380,7380,0
|
|
20240904,135600,26927140,7380,7380,7380,7380,0
|
|
20240904,135500,26927140,7380,7380,7380,7380,0
|
|
20240904,135400,26927140,7380,7380,7380,7380,0
|
|
20240904,135300,26927140,7380,7380,7380,7380,1
|
|
20240904,135200,26919760,7380,7380,7380,7380,0
|
|
20240904,135100,26919760,7380,7380,7380,7380,0
|
|
20240904,135000,26919760,7380,7380,7380,7380,0
|
|
20240904,134900,26919760,7380,7380,7380,7380,0
|
|
20240904,134800,26919760,7380,7380,7380,7380,0
|
|
20240904,134700,26919760,7380,7380,7380,7380,0
|
|
20240904,134600,26919760,7380,7380,7380,7380,0
|
|
20240904,134500,26919760,7380,7380,7380,7380,0
|
|
20240904,134400,26919760,7380,7380,7380,7380,0
|
|
20240904,134300,26919760,7380,7380,7380,7380,0
|
|
20240904,134200,26919760,7380,7380,7380,7380,0
|
|
20240904,134100,26919760,7380,7380,7380,7380,0
|
|
20240904,134000,26919760,7380,7380,7380,7380,0
|
|
20240904,133900,26919760,7380,7380,7380,7380,1
|
|
20240904,133800,26912380,7290,7290,7290,7290,0
|
|
20240904,133700,26912380,7290,7290,7290,7290,0
|
|
20240904,133600,26912380,7290,7290,7290,7290,60
|
|
20240904,133500,26474980,7290,7290,7290,7290,0
|
|
20240904,133400,26474980,7290,7290,7290,7290,0
|
|
20240904,133300,26474980,7290,7290,7290,7290,0
|
|
20240904,133200,26474980,7290,7290,7290,7290,0
|
|
20240904,133100,26474980,7290,7290,7290,7290,0
|
|
20240904,133000,26474980,7290,7290,7290,7290,0
|
|
20240904,132900,26474980,7290,7290,7290,7290,0
|
|
20240904,132800,26474980,7290,7290,7290,7290,0
|
|
20240904,132700,26474980,7290,7290,7290,7290,0
|
|
20240904,132600,26474980,7290,7290,7290,7290,0
|
|
20240904,132500,26474980,7290,7290,7290,7290,0
|
|
20240904,132400,26474980,7290,7290,7290,7290,0
|
|
20240904,132300,26474980,7290,7290,7290,7290,20
|
|
20240904,132200,26329180,7290,7290,7290,7290,0
|
|
20240904,132100,26329180,7290,7290,7290,7290,0
|
|
20240904,132000,26329180,7290,7290,7290,7290,0
|
|
20240904,131900,26329180,7290,7290,7290,7290,0
|
|
20240904,131800,26329180,7290,7290,7290,7290,4
|
|
20240904,131700,26300020,7390,7390,7390,7390,0
|
|
20240904,131600,26300020,7390,7390,7390,7390,0
|
|
20240904,131500,26300020,7390,7390,7390,7390,0
|
|
20240904,131400,26300020,7390,7390,7390,7390,0
|
|
20240904,131300,26300020,7390,7390,7390,7390,0
|
|
20240904,131200,26300020,7390,7390,7390,7390,0
|
|
20240904,131100,26300020,7390,7390,7390,7390,0
|
|
20240904,131000,26300020,7390,7390,7390,7390,0
|
|
20240904,130900,26300020,7390,7390,7390,7390,0
|
|
20240904,130800,26300020,7390,7390,7390,7390,0
|
|
20240904,130700,26300020,7390,7390,7390,7390,0
|
|
20240904,130600,26300020,7390,7390,7390,7390,0
|
|
20240904,130500,26300020,7390,7390,7390,7390,0
|
|
20240904,130400,26300020,7390,7390,7390,7390,0
|
|
20240904,130300,26300020,7390,7390,7390,7390,0
|
|
20240904,130200,26300020,7390,7390,7390,7390,0
|
|
20240904,130100,26300020,7390,7390,7390,7390,0
|
|
20240904,130000,26300020,7390,7390,7390,7390,0
|
|
20240904,125900,26300020,7390,7390,7390,7390,0
|
|
20240904,125800,26300020,7390,7300,7400,7300,16
|
|
20240904,125700,26181990,7260,7260,7260,7260,0
|
|
20240904,125600,26181990,7260,7260,7260,7260,0
|
|
20240904,125500,26181990,7260,7260,7260,7260,0
|
|
20240904,125400,26181990,7260,7260,7260,7260,0
|
|
20240904,125300,26181990,7260,7260,7260,7260,0
|
|
20240904,125200,26181990,7260,7260,7260,7260,0
|
|
20240904,125100,26181990,7260,7260,7260,7260,0
|
|
20240904,125000,26181990,7260,7260,7260,7260,73
|
|
20240904,124900,25652010,7260,7260,7260,7260,0
|
|
20240904,124800,25652010,7260,7260,7260,7260,0
|
|
20240904,124700,25652010,7260,7260,7260,7260,7
|
|
20240904,124600,25601190,7270,7270,7270,7270,0
|
|
20240904,124500,25601190,7270,7270,7270,7270,20
|
|
20240904,124400,25455790,7270,7270,7270,7270,0
|
|
20240904,124300,25455790,7270,7270,7270,7270,0
|
|
20240904,124200,25455790,7270,7270,7270,7270,0
|
|
20240904,124100,25455790,7270,7270,7270,7270,0
|
|
20240904,124000,25455790,7270,7270,7270,7270,0
|
|
20240904,123900,25455790,7270,7270,7270,7270,0
|
|
20240904,123800,25455790,7270,7270,7270,7270,0
|
|
20240904,123700,25455790,7270,7270,7270,7270,0
|
|
20240904,123600,25455790,7270,7270,7270,7270,0
|
|
20240904,123500,25455790,7270,7270,7270,7270,0
|
|
20240904,123400,25455790,7270,7270,7270,7270,0
|
|
20240904,123300,25455790,7270,7270,7270,7270,0
|
|
20240904,123200,25455790,7270,7270,7270,7270,0
|
|
20240904,123100,25455790,7270,7290,7290,7270,20
|
|
20240904,123000,25310350,7290,7290,7290,7290,0
|
|
20240904,122900,25310350,7290,7290,7290,7290,0
|
|
20240904,122800,25310350,7290,7290,7290,7290,0
|
|
20240904,122700,25310350,7290,7290,7290,7290,0
|
|
20240904,122600,25310350,7290,7290,7290,7290,0
|
|
20240904,122500,25310350,7290,7290,7290,7290,0
|
|
20240904,122400,25310350,7290,7290,7290,7290,0
|
|
20240904,122300,25310350,7290,7290,7290,7290,0
|
|
20240904,122200,25310350,7290,7290,7290,7290,0
|
|
20240904,122100,25310350,7290,7290,7290,7290,0
|
|
20240904,122000,25310350,7290,7290,7290,7290,0
|
|
20240904,121900,25310350,7290,7290,7290,7290,0
|
|
20240904,121800,25310350,7290,7290,7290,7290,0
|
|
20240904,121700,25310350,7290,7290,7290,7290,1
|
|
20240904,121600,25303060,7280,7280,7280,7280,1
|
|
20240904,121500,25295780,7280,7300,7300,7280,19
|
|
20240904,121400,25157270,7310,7310,7310,7310,50
|
|
20240904,121300,24791770,7310,7310,7310,7310,4
|
|
20240904,121200,24762530,7300,7300,7300,7300,0
|
|
20240904,121100,24762530,7300,7330,7330,7300,80
|
|
20240904,121000,24176790,7340,7350,7350,7340,52
|
|
20240904,120900,23794610,7340,7340,7340,7340,0
|
|
20240904,120800,23794610,7340,7340,7340,7340,0
|
|
20240904,120700,23794610,7340,7340,7340,7340,0
|
|
20240904,120600,23794610,7340,7340,7340,7340,0
|
|
20240904,120500,23794610,7340,7340,7340,7340,8
|
|
20240904,120400,23735890,7340,7340,7340,7340,0
|
|
20240904,120300,23735890,7340,7340,7340,7340,0
|
|
20240904,120200,23735890,7340,7340,7340,7340,0
|
|
20240904,120100,23735890,7340,7340,7340,7340,0
|
|
20240904,120000,23735890,7340,7340,7340,7340,0
|
|
20240904,115900,23735890,7340,7340,7340,7340,0
|
|
20240904,115800,23735890,7340,7340,7340,7340,2
|
|
20240904,115700,23721210,7400,7400,7400,7400,0
|
|
20240904,115600,23721210,7400,7400,7400,7400,0
|
|
20240904,115500,23721210,7400,7400,7400,7400,0
|
|
20240904,115400,23721210,7400,7400,7400,7400,0
|
|
20240904,115300,23721210,7400,7400,7400,7400,0
|
|
20240904,115200,23721210,7400,7400,7400,7400,0
|
|
20240904,115100,23721210,7400,7400,7400,7400,0
|
|
20240904,115000,23721210,7400,7400,7400,7400,0
|
|
20240904,114900,23721210,7400,7400,7400,7400,0
|
|
20240904,114800,23721210,7400,7400,7400,7400,0
|
|
20240904,114700,23721210,7400,7400,7400,7400,0
|
|
20240904,114600,23721210,7400,7400,7400,7400,0
|
|
20240904,114500,23721210,7400,7400,7400,7400,0
|
|
20240904,114400,23721210,7400,7400,7400,7400,0
|
|
20240904,114300,23721210,7400,7400,7400,7400,0
|
|
20240904,114200,23721210,7400,7400,7400,7400,0
|
|
20240904,114100,23721210,7400,7400,7400,7400,0
|
|
20240904,114000,23721210,7400,7400,7400,7400,0
|
|
20240904,113900,23721210,7400,7400,7400,7400,0
|
|
20240904,113800,23721210,7400,7400,7400,7400,0
|
|
20240904,113700,23721210,7400,7400,7400,7400,0
|
|
20240904,113600,23721210,7400,7400,7400,7400,0
|
|
20240904,113500,23721210,7400,7400,7400,7400,0
|
|
20240904,113400,23721210,7400,7400,7400,7400,0
|
|
20240904,113300,23721210,7400,7400,7400,7400,0
|
|
20240904,113200,23721210,7400,7400,7400,7400,0
|
|
20240904,113100,23721210,7400,7400,7400,7400,0
|
|
20240904,113000,23721210,7400,7400,7400,7400,5
|
|
20240904,112900,23684210,7410,7410,7410,7410,0
|
|
20240904,112800,23684210,7410,7410,7410,7410,0
|
|
20240904,112700,23684210,7410,7410,7410,7410,0
|
|
20240904,112600,23684210,7410,7410,7410,7410,0
|
|
20240904,112500,23684210,7410,7390,7410,7390,2
|
|
20240904,112400,23669410,7330,7330,7330,7330,1
|
|
20240904,112300,23662080,7330,7330,7330,7330,0
|
|
20240904,112200,23662080,7330,7330,7330,7330,0
|
|
20240904,112100,23662080,7330,7330,7330,7330,0
|
|
20240904,112000,23662080,7330,7330,7330,7330,0
|
|
20240904,111900,23662080,7330,7330,7330,7330,0
|
|
20240904,111800,23662080,7330,7330,7330,7330,0
|
|
20240904,111700,23662080,7330,7330,7330,7330,0
|
|
20240904,111600,23662080,7330,7330,7330,7330,0
|
|
20240904,111500,23662080,7330,7330,7330,7330,5
|
|
20240904,111400,23625430,7420,7420,7420,7420,0
|
|
20240904,111300,23625430,7420,7420,7420,7420,0
|
|
20240904,111200,23625430,7420,7420,7420,7420,0
|
|
20240904,111100,23625430,7420,7420,7420,7420,0
|
|
20240904,111000,23625430,7420,7420,7420,7420,0
|
|
20240904,110900,23625430,7420,7420,7420,7420,0
|
|
20240904,110800,23625430,7420,7420,7420,7420,0
|
|
20240904,110700,23625430,7420,7420,7420,7420,0
|
|
20240904,110600,23625430,7420,7410,7420,7410,2
|
|
20240904,110500,23610600,7400,7400,7400,7400,0
|
|
20240904,110400,23610600,7400,7400,7400,7400,0
|
|
20240904,110300,23610600,7400,7400,7400,7400,0
|
|
20240904,110200,23610600,7400,7400,7400,7400,0
|
|
20240904,110100,23610600,7400,7400,7400,7400,0
|
|
20240904,110000,23610600,7400,7400,7400,7400,0
|
|
20240904,105900,23610600,7400,7400,7400,7400,0
|
|
20240904,105800,23610600,7400,7400,7400,7400,0
|
|
20240904,105700,23610600,7400,7400,7400,7400,0
|
|
20240904,105600,23610600,7400,7400,7400,7400,2
|
|
20240904,105500,23595800,7410,7410,7410,7410,0
|
|
20240904,105400,23595800,7410,7410,7410,7410,0
|
|
20240904,105300,23595800,7410,7410,7410,7410,1
|
|
20240904,105200,23588390,7320,7320,7320,7320,0
|
|
20240904,105100,23588390,7320,7320,7320,7320,0
|
|
20240904,105000,23588390,7320,7320,7320,7320,0
|
|
20240904,104900,23588390,7320,7320,7320,7320,0
|
|
20240904,104800,23588390,7320,7320,7320,7320,5
|
|
20240904,104700,23551790,7430,7430,7430,7430,0
|
|
20240904,104600,23551790,7430,7430,7430,7430,0
|
|
20240904,104500,23551790,7430,7430,7430,7430,0
|
|
20240904,104400,23551790,7430,7400,7430,7400,5
|
|
20240904,104300,23514740,7320,7320,7320,7320,2
|
|
20240904,104200,23500100,7400,7400,7400,7400,0
|
|
20240904,104100,23500100,7400,7400,7400,7400,0
|
|
20240904,104000,23500100,7400,7400,7400,7400,0
|
|
20240904,103900,23500100,7400,7400,7400,7400,0
|
|
20240904,103800,23500100,7400,7400,7400,7400,0
|
|
20240904,103700,23500100,7400,7400,7400,7400,0
|
|
20240904,103600,23500100,7400,7400,7400,7400,0
|
|
20240904,103500,23500100,7400,7400,7400,7400,0
|
|
20240904,103400,23500100,7400,7400,7400,7400,0
|
|
20240904,103300,23500100,7400,7400,7400,7400,0
|
|
20240904,103200,23500100,7400,7400,7400,7400,0
|
|
20240904,103100,23500100,7400,7400,7400,7400,0
|
|
20240904,103000,23500100,7400,7400,7400,7400,0
|
|
20240904,102900,23500100,7400,7400,7400,7400,0
|
|
20240904,102800,23500100,7400,7400,7400,7400,0
|
|
20240904,102700,23500100,7400,7400,7400,7400,0
|
|
20240904,102600,23500100,7400,7400,7400,7400,0
|
|
20240904,102500,23500100,7400,7400,7400,7400,0
|
|
20240904,102400,23500100,7400,7400,7400,7400,0
|
|
20240904,102300,23500100,7400,7400,7400,7400,0
|
|
20240904,102200,23500100,7400,7400,7400,7400,0
|
|
20240904,102100,23500100,7400,7400,7400,7400,0
|
|
20240904,102000,23500100,7400,7400,7400,7400,0
|
|
20240904,101900,23500100,7400,7400,7400,7400,0
|
|
20240904,101800,23500100,7400,7400,7400,7400,0
|
|
20240904,101700,23500100,7400,7400,7400,7400,0
|
|
20240904,101600,23500100,7400,7400,7400,7400,0
|
|
20240904,101500,23500100,7400,7400,7400,7400,0
|
|
20240904,101400,23500100,7400,7400,7400,7400,0
|
|
20240904,101300,23500100,7400,7400,7400,7400,0
|
|
20240904,101200,23500100,7400,7400,7400,7400,0
|
|
20240904,101100,23500100,7400,7400,7400,7400,15
|
|
20240904,101000,23389100,7430,7430,7430,7430,0
|
|
20240904,100900,23389100,7430,7430,7430,7430,0
|
|
20240904,100800,23389100,7430,7430,7430,7430,0
|
|
20240904,100700,23389100,7430,7430,7430,7430,0
|
|
20240904,100600,23389100,7430,7430,7430,7430,0
|
|
20240904,100500,23389100,7430,7430,7430,7410,6
|
|
20240904,100400,23344550,7360,7360,7360,7360,16
|
|
20240904,100300,23226790,7360,7360,7360,7360,0
|
|
20240904,100200,23226790,7360,7360,7360,7360,0
|
|
20240904,100100,23226790,7360,7360,7360,7360,0
|
|
20240904,100000,23226790,7360,7360,7360,7360,0
|
|
20240904,095900,23226790,7360,7360,7360,7360,0
|
|
20240904,095800,23226790,7360,7360,7360,7360,0
|
|
20240904,095700,23226790,7360,7360,7360,7360,0
|
|
20240904,095600,23226790,7360,7280,7360,7280,50
|
|
20240904,095500,22859750,7360,7370,7370,7130,751
|
|
20240904,095400,17460750,7410,7410,7410,7410,6
|
|
20240904,095300,17416290,7410,7410,7410,7410,0
|
|
20240904,095200,17416290,7410,7410,7410,7410,0
|
|
20240904,095100,17416290,7410,7410,7410,7410,0
|
|
20240904,095000,17416290,7410,7410,7410,7410,0
|
|
20240904,094900,17416290,7410,7410,7410,7410,2
|
|
20240904,094800,17401470,7410,7410,7410,7410,0
|
|
20240904,094700,17401470,7410,7410,7410,7410,0
|
|
20240904,094600,17401470,7410,7410,7410,7410,0
|
|
20240904,094500,17401470,7410,7410,7410,7410,0
|
|
20240904,094400,17401470,7410,7410,7410,7410,0
|
|
20240904,094300,17401470,7410,7410,7410,7410,0
|
|
20240904,094200,17401470,7410,7410,7410,7410,0
|
|
20240904,094100,17401470,7410,7410,7410,7410,0
|
|
20240904,094000,17401470,7410,7410,7410,7410,0
|
|
20240904,093900,17401470,7410,7410,7410,7410,1
|
|
20240904,093800,17394060,7370,7410,7410,7370,4
|
|
20240904,093700,17364540,7370,7370,7370,7370,4
|
|
20240904,093600,17335060,7370,7380,7380,7370,32
|
|
20240904,093500,17099190,7430,7430,7430,7430,0
|
|
20240904,093400,17099190,7430,7430,7430,7430,2
|
|
20240904,093300,17084330,7430,7430,7430,7430,2
|
|
20240904,093200,17069470,7360,7360,7360,7360,0
|
|
20240904,093100,17069470,7360,7360,7360,7360,125
|
|
20240904,093000,16149470,7360,7360,7360,7360,10
|
|
20240904,092900,16075870,7360,7360,7360,7360,0
|
|
20240904,092800,16075870,7360,7360,7360,7360,10
|
|
20240904,092700,16002270,7360,7360,7360,7360,38
|
|
20240904,092600,15722590,7360,7360,7360,7360,15
|
|
20240904,092500,15612190,7360,7350,7360,7350,124
|
|
20240904,092400,14699580,7360,7360,7360,7360,5
|
|
20240904,092300,14662780,7360,7360,7360,7360,4
|
|
20240904,092200,14633340,7440,7440,7440,7440,0
|
|
20240904,092100,14633340,7440,7440,7440,7440,0
|
|
20240904,092000,14633340,7440,7410,7440,7100,1267
|
|
20240904,091900,5567820,7220,7310,7440,7200,107
|
|
20240904,091800,4789940,7490,7310,7490,7300,170
|
|
20240904,091700,3543920,7310,7370,7370,7300,173
|
|
20240904,091600,2275550,7360,7360,7360,7360,0
|
|
20240904,091500,2275550,7360,7360,7360,7360,0
|
|
20240904,091400,2275550,7360,7360,7360,7360,0
|
|
20240904,091300,2275550,7360,7360,7360,7360,0
|
|
20240904,091200,2275550,7360,7370,7370,7360,3
|
|
20240904,091100,2253460,7370,7400,7400,7360,9
|
|
20240904,091000,2186990,7440,7490,7490,7440,139
|
|
20240904,090900,1152730,7450,7450,7450,7450,3
|
|
20240904,090800,1130380,7440,7450,7450,7440,100
|
|
20240904,090700,385560,7560,7560,7560,7560,0
|
|
20240904,090600,385560,7560,7560,7560,7560,0
|
|
20240904,090500,385560,7560,7560,7560,7560,0
|
|
20240904,090400,385560,7560,7560,7560,7560,0
|
|
20240904,090300,385560,7560,7560,7560,7560,0
|
|
20240904,090200,385560,7560,7560,7560,7560,0
|
|
20240904,090100,385560,7560,7560,7560,7560,0
|
|
20240904,090000,385560,7560,7560,7560,7560,51
|