646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194300,73491560,7500,7500,7500,7500,84
|
|
20240808,194200,73491560,7500,7500,7500,7500,0
|
|
20240808,194100,73491560,7500,7500,7500,7500,0
|
|
20240808,194000,73491560,7500,7500,7500,7500,0
|
|
20240808,193900,73491560,7500,7500,7500,7500,0
|
|
20240808,193800,73491560,7500,7500,7500,7500,0
|
|
20240808,193700,73491560,7500,7500,7500,7500,0
|
|
20240808,193600,73491560,7500,7500,7500,7500,0
|
|
20240808,193500,73491560,7500,7500,7500,7500,0
|
|
20240808,193400,73491560,7500,7500,7500,7500,0
|
|
20240808,193300,73491560,7500,7500,7500,7500,0
|
|
20240808,193200,73491560,7500,7500,7500,7500,0
|
|
20240808,193100,73491560,7500,7500,7500,7500,0
|
|
20240808,193000,73491560,7500,7500,7500,7500,0
|
|
20240808,192900,73491560,7500,7500,7500,7500,0
|
|
20240808,192800,73491560,7500,7500,7500,7500,0
|
|
20240808,192700,73491560,7500,7500,7500,7500,0
|
|
20240808,192600,73491560,7500,7500,7500,7500,0
|
|
20240808,192500,73491560,7500,7500,7500,7500,0
|
|
20240808,192400,73491560,7500,7500,7500,7500,0
|
|
20240808,192300,73491560,7500,7500,7500,7500,0
|
|
20240808,192200,73491560,7500,7500,7500,7500,0
|
|
20240808,192100,73491560,7500,7500,7500,7500,0
|
|
20240808,192000,73491560,7500,7500,7500,7500,0
|
|
20240808,191900,73491560,7500,7500,7500,7500,0
|
|
20240808,191800,73491560,7500,7500,7500,7500,0
|
|
20240808,191700,73491560,7500,7500,7500,7500,0
|
|
20240808,191600,73491560,7500,7500,7500,7500,0
|
|
20240808,191500,73491560,7500,7500,7500,7500,0
|
|
20240808,191400,73491560,7500,7500,7500,7500,0
|
|
20240808,191300,73491560,7500,7500,7500,7500,84
|
|
20240808,191200,73491560,7500,7500,7500,7500,0
|
|
20240808,191100,73491560,7500,7500,7500,7500,0
|
|
20240808,191000,73491560,7500,7500,7500,7500,0
|
|
20240808,190900,73491560,7500,7500,7500,7500,0
|
|
20240808,190800,73491560,7500,7500,7500,7500,0
|
|
20240808,190700,73491560,7500,7500,7500,7500,0
|
|
20240808,190600,73491560,7500,7500,7500,7500,0
|
|
20240808,190500,73491560,7500,7500,7500,7500,0
|
|
20240808,190400,73491560,7500,7500,7500,7500,0
|
|
20240808,190300,73491560,7500,7500,7500,7500,0
|
|
20240808,190200,73491560,7500,7500,7500,7500,0
|
|
20240808,190100,73491560,7500,7500,7500,7500,0
|
|
20240808,190000,73491560,7500,7500,7500,7500,0
|
|
20240808,185900,73491560,7500,7500,7500,7500,0
|
|
20240808,185800,73491560,7500,7500,7500,7500,0
|
|
20240808,185700,73491560,7500,7500,7500,7500,0
|
|
20240808,185600,73491560,7500,7500,7500,7500,0
|
|
20240808,185500,73491560,7500,7500,7500,7500,0
|
|
20240808,185400,73491560,7500,7500,7500,7500,0
|
|
20240808,185300,73491560,7500,7500,7500,7500,0
|
|
20240808,185200,73491560,7500,7500,7500,7500,0
|
|
20240808,185100,73491560,7500,7500,7500,7500,0
|
|
20240808,185000,73491560,7500,7500,7500,7500,0
|
|
20240808,184900,73491560,7500,7500,7500,7500,0
|
|
20240808,184800,73491560,7500,7500,7500,7500,0
|
|
20240808,184700,73491560,7500,7500,7500,7500,0
|
|
20240808,184600,73491560,7500,7500,7500,7500,0
|
|
20240808,184500,73491560,7500,7500,7500,7500,0
|
|
20240808,184400,73491560,7500,7500,7500,7500,0
|
|
20240808,184300,73491560,7500,7500,7500,7500,84
|
|
20240808,184200,73491560,7500,7500,7500,7500,0
|
|
20240808,184100,73491560,7500,7500,7500,7500,0
|
|
20240808,184000,73491560,7500,7500,7500,7500,0
|
|
20240808,183900,73491560,7500,7500,7500,7500,0
|
|
20240808,183800,73491560,7500,7500,7500,7500,0
|
|
20240808,183700,73491560,7500,7500,7500,7500,0
|
|
20240808,183600,73491560,7500,7500,7500,7500,0
|
|
20240808,183500,73491560,7500,7500,7500,7500,0
|
|
20240808,183400,73491560,7500,7500,7500,7500,0
|
|
20240808,183300,73491560,7500,7500,7500,7500,0
|
|
20240808,183200,73491560,7500,7500,7500,7500,0
|
|
20240808,183100,73491560,7500,7500,7500,7500,0
|
|
20240808,183000,73491560,7500,7500,7500,7500,0
|
|
20240808,182900,73491560,7500,7500,7500,7500,0
|
|
20240808,182800,73491560,7500,7500,7500,7500,0
|
|
20240808,182700,73491560,7500,7500,7500,7500,0
|
|
20240808,182600,73491560,7500,7500,7500,7500,0
|
|
20240808,182500,73491560,7500,7500,7500,7500,0
|
|
20240808,182400,73491560,7500,7500,7500,7500,0
|
|
20240808,182300,73491560,7500,7500,7500,7500,0
|
|
20240808,182200,73491560,7500,7500,7500,7500,0
|
|
20240808,182100,73491560,7500,7500,7500,7500,0
|
|
20240808,182000,73491560,7500,7500,7500,7500,0
|
|
20240808,181900,73491560,7500,7500,7500,7500,0
|
|
20240808,181800,73491560,7500,7500,7500,7500,0
|
|
20240808,181700,73491560,7500,7500,7500,7500,0
|
|
20240808,181600,73491560,7500,7500,7500,7500,0
|
|
20240808,181500,73491560,7500,7500,7500,7500,0
|
|
20240808,181400,73491560,7500,7500,7500,7500,0
|
|
20240808,181300,73491560,7500,7500,7500,7500,84
|
|
20240808,181200,73491560,7500,7500,7500,7500,0
|
|
20240808,181100,73491560,7500,7500,7500,7500,0
|
|
20240808,181000,73491560,7500,7500,7500,7500,0
|
|
20240808,180900,73491560,7500,7500,7500,7500,0
|
|
20240808,180800,73491560,7500,7500,7500,7500,0
|
|
20240808,180700,73491560,7500,7500,7500,7500,0
|
|
20240808,180600,73491560,7500,7500,7500,7500,0
|
|
20240808,180500,73491560,7500,7500,7500,7500,0
|
|
20240808,180400,73491560,7500,7500,7500,7500,0
|
|
20240808,180300,73491560,7500,7500,7500,7500,0
|
|
20240808,180200,73491560,7500,7500,7500,7500,0
|
|
20240808,180100,73491560,7500,7500,7500,7500,0
|
|
20240808,180000,73491560,7500,7500,7500,7500,0
|
|
20240808,175900,73491560,7500,7500,7500,7500,0
|
|
20240808,175800,73491560,7500,7500,7500,7500,0
|
|
20240808,175700,73491560,7500,7500,7500,7500,0
|
|
20240808,175600,73491560,7500,7500,7500,7500,0
|
|
20240808,175500,73491560,7500,7500,7500,7500,0
|
|
20240808,175400,73491560,7500,7500,7500,7500,0
|
|
20240808,175300,73491560,7500,7500,7500,7500,0
|
|
20240808,175200,73491560,7500,7500,7500,7500,0
|
|
20240808,175100,73491560,7500,7500,7500,7500,0
|
|
20240808,175000,73491560,7500,7500,7500,7500,0
|
|
20240808,174900,73491560,7500,7500,7500,7500,0
|
|
20240808,174800,73491560,7500,7500,7500,7500,0
|
|
20240808,174700,73491560,7500,7500,7500,7500,0
|
|
20240808,174600,73491560,7500,7500,7500,7500,0
|
|
20240808,174500,73491560,7500,7500,7500,7500,0
|
|
20240808,174400,73491560,7500,7500,7500,7500,0
|
|
20240808,174300,73491560,7500,7500,7500,7500,84
|
|
20240808,174200,73491560,7500,7500,7500,7500,0
|
|
20240808,174100,73491560,7500,7500,7500,7500,0
|
|
20240808,174000,73491560,7500,7500,7500,7500,0
|
|
20240808,173900,73491560,7500,7500,7500,7500,0
|
|
20240808,173800,73491560,7500,7500,7500,7500,0
|
|
20240808,173700,73491560,7500,7500,7500,7500,0
|
|
20240808,173600,73491560,7500,7500,7500,7500,0
|
|
20240808,173500,73491560,7500,7500,7500,7500,0
|
|
20240808,173400,73491560,7500,7500,7500,7500,0
|
|
20240808,173300,73491560,7500,7500,7500,7500,0
|
|
20240808,173200,73491560,7500,7500,7500,7500,0
|
|
20240808,173100,73491560,7500,7500,7500,7500,0
|
|
20240808,173000,73491560,7500,7500,7500,7500,0
|
|
20240808,172900,73491560,7500,7500,7500,7500,0
|
|
20240808,172800,73491560,7500,7500,7500,7500,0
|
|
20240808,172700,73491560,7500,7500,7500,7500,0
|
|
20240808,172600,73491560,7500,7500,7500,7500,0
|
|
20240808,172500,73491560,7500,7500,7500,7500,0
|
|
20240808,172400,73491560,7500,7500,7500,7500,0
|
|
20240808,172300,73491560,7500,7500,7500,7500,0
|
|
20240808,172200,73491560,7500,7500,7500,7500,0
|
|
20240808,172100,73491560,7500,7500,7500,7500,0
|
|
20240808,172000,73491560,7500,7500,7500,7500,0
|
|
20240808,171900,73491560,7500,7500,7500,7500,0
|
|
20240808,171800,73491560,7500,7500,7500,7500,0
|
|
20240808,171700,73491560,7500,7500,7500,7500,0
|
|
20240808,171600,73491560,7500,7500,7500,7500,0
|
|
20240808,171500,73491560,7500,7500,7500,7500,0
|
|
20240808,171400,73491560,7500,7500,7500,7500,0
|
|
20240808,171300,73491560,7500,7500,7500,7500,84
|
|
20240808,171200,73491560,7500,7500,7500,7500,0
|
|
20240808,171100,73491560,7500,7500,7500,7500,0
|
|
20240808,171000,73491560,7500,7500,7500,7500,0
|
|
20240808,170900,73491560,7500,7500,7500,7500,0
|
|
20240808,170800,73491560,7500,7500,7500,7500,0
|
|
20240808,170700,73491560,7500,7500,7500,7500,0
|
|
20240808,170600,73491560,7500,7500,7500,7500,0
|
|
20240808,170500,73491560,7500,7500,7500,7500,0
|
|
20240808,170400,73491560,7500,7500,7500,7500,0
|
|
20240808,170300,73491560,7500,7500,7500,7500,0
|
|
20240808,170200,73491560,7500,7500,7500,7500,0
|
|
20240808,170100,73491560,7500,7500,7500,7500,0
|
|
20240808,170000,73491560,7500,7500,7500,7500,0
|
|
20240808,165900,73491560,7500,7500,7500,7500,0
|
|
20240808,165800,73491560,7500,7500,7500,7500,0
|
|
20240808,165700,73491560,7500,7500,7500,7500,0
|
|
20240808,165600,73491560,7500,7500,7500,7500,0
|
|
20240808,165500,73491560,7500,7500,7500,7500,0
|
|
20240808,165400,73491560,7500,7500,7500,7500,0
|
|
20240808,165300,73491560,7500,7500,7500,7500,0
|
|
20240808,165200,73491560,7500,7500,7500,7500,0
|
|
20240808,165100,73491560,7500,7500,7500,7500,0
|
|
20240808,165000,73491560,7500,7500,7500,7500,0
|
|
20240808,164900,73491560,7500,7500,7500,7500,0
|
|
20240808,164800,73491560,7500,7500,7500,7500,0
|
|
20240808,164700,73491560,7500,7500,7500,7500,0
|
|
20240808,164600,73491560,7500,7500,7500,7500,0
|
|
20240808,164500,73491560,7500,7500,7500,7500,0
|
|
20240808,164400,73491560,7500,7500,7500,7500,0
|
|
20240808,164300,73491560,7500,7500,7500,7500,84
|
|
20240808,164200,73491560,7500,7500,7500,7500,0
|
|
20240808,164100,73491560,7500,7500,7500,7500,0
|
|
20240808,164000,73491560,7500,7500,7500,7500,0
|
|
20240808,163900,73491560,7500,7500,7500,7500,0
|
|
20240808,163800,73491560,7500,7500,7500,7500,0
|
|
20240808,163700,73491560,7500,7500,7500,7500,0
|
|
20240808,163600,73491560,7500,7500,7500,7500,0
|
|
20240808,163500,73491560,7500,7500,7500,7500,0
|
|
20240808,163400,73491560,7500,7500,7500,7500,0
|
|
20240808,163300,73491560,7500,7500,7500,7500,0
|
|
20240808,163200,73491560,7500,7500,7500,7500,0
|
|
20240808,163100,73491560,7500,7500,7500,7500,0
|
|
20240808,163000,73491560,7500,7500,7500,7500,0
|
|
20240808,162900,73491560,7500,7500,7500,7500,0
|
|
20240808,162800,73491560,7500,7500,7500,7500,0
|
|
20240808,162700,73491560,7500,7500,7500,7500,0
|
|
20240808,162600,73491560,7500,7500,7500,7500,0
|
|
20240808,162500,73491560,7500,7500,7500,7500,0
|
|
20240808,162400,73491560,7500,7500,7500,7500,0
|
|
20240808,162300,73491560,7500,7500,7500,7500,0
|
|
20240808,162200,73491560,7500,7500,7500,7500,0
|
|
20240808,162100,73491560,7500,7500,7500,7500,0
|
|
20240808,162000,73491560,7500,7500,7500,7500,0
|
|
20240808,161900,73491560,7500,7500,7500,7500,0
|
|
20240808,161800,73491560,7500,7500,7500,7500,0
|
|
20240808,161700,73491560,7500,7500,7500,7500,0
|
|
20240808,161600,73491560,7500,7500,7500,7500,0
|
|
20240808,161500,73491560,7500,7500,7500,7500,0
|
|
20240808,161400,73491560,7500,7500,7500,7500,0
|
|
20240808,161300,73491560,7500,7500,7500,7500,84
|
|
20240808,161200,73491560,7500,7500,7500,7500,0
|
|
20240808,161100,73491560,7500,7500,7500,7500,0
|
|
20240808,161000,73491560,7500,7500,7500,7500,0
|
|
20240808,160900,73491560,7500,7500,7500,7500,0
|
|
20240808,160800,73491560,7500,7500,7500,7500,0
|
|
20240808,160700,73491560,7500,7500,7500,7500,0
|
|
20240808,160600,73491560,7500,7500,7500,7500,0
|
|
20240808,160500,73491560,7500,7500,7500,7500,0
|
|
20240808,160400,73491560,7500,7500,7500,7500,0
|
|
20240808,160300,73491560,7500,7500,7500,7500,0
|
|
20240808,160200,73491560,7500,7500,7500,7500,0
|
|
20240808,160100,73491560,7500,7500,7500,7500,0
|
|
20240808,160000,73491560,7500,7500,7500,7500,0
|
|
20240808,155900,73491560,7500,7500,7500,7500,0
|
|
20240808,155800,73491560,7500,7500,7500,7500,0
|
|
20240808,155700,73491560,7500,7500,7500,7500,0
|
|
20240808,155600,73491560,7500,7500,7500,7500,0
|
|
20240808,155500,73491560,7500,7500,7500,7500,0
|
|
20240808,155400,73491560,7500,7500,7500,7500,0
|
|
20240808,155300,73491560,7500,7500,7500,7500,0
|
|
20240808,155200,73491560,7500,7500,7500,7500,0
|
|
20240808,155100,73491560,7500,7500,7500,7500,0
|
|
20240808,155000,73491560,7500,7500,7500,7500,0
|
|
20240808,154900,73491560,7500,7500,7500,7500,0
|
|
20240808,154800,73491560,7500,7500,7500,7500,0
|
|
20240808,154700,73491560,7500,7500,7500,7500,0
|
|
20240808,154600,73491560,7500,7500,7500,7500,0
|
|
20240808,154500,73491560,7500,7500,7500,7500,0
|
|
20240808,154400,73491560,7500,7500,7500,7500,0
|
|
20240808,154300,73491560,7500,7500,7500,7500,84
|
|
20240808,154200,73491560,7500,7500,7500,7500,0
|
|
20240808,154100,73491560,7500,7500,7500,7500,0
|
|
20240808,154000,73491560,7500,7500,7500,7500,0
|
|
20240808,153900,73491560,7500,7500,7500,7500,0
|
|
20240808,153800,73491560,7500,7500,7500,7500,0
|
|
20240808,153700,73491560,7500,7500,7500,7500,0
|
|
20240808,153600,73491560,7500,7500,7500,7500,0
|
|
20240808,153500,73491560,7500,7500,7500,7500,0
|
|
20240808,153400,73491560,7500,7500,7500,7500,0
|
|
20240808,153300,73491560,7500,7500,7500,7500,0
|
|
20240808,153200,73491560,7500,7500,7500,7500,0
|
|
20240808,153100,73491560,7500,7500,7500,7500,0
|
|
20240808,153000,73491560,7500,7500,7500,7500,84
|
|
20240808,152900,72861560,7500,7500,7500,7500,0
|
|
20240808,152800,72861560,7500,7500,7500,7500,0
|
|
20240808,152700,72861560,7500,7500,7500,7500,0
|
|
20240808,152600,72861560,7500,7500,7500,7500,0
|
|
20240808,152500,72861560,7500,7500,7500,7500,0
|
|
20240808,152400,72861560,7500,7500,7500,7500,0
|
|
20240808,152300,72861560,7500,7500,7500,7500,0
|
|
20240808,152200,72861560,7500,7500,7500,7500,0
|
|
20240808,152100,72861560,7500,7500,7500,7500,0
|
|
20240808,152000,72861560,7500,7500,7500,7500,0
|
|
20240808,151900,72861560,7500,7490,7510,7430,242
|
|
20240808,151800,71050500,7490,7490,7490,7490,1
|
|
20240808,151700,71043010,7440,7440,7440,7440,55
|
|
20240808,151600,70633810,7430,7430,7430,7430,28
|
|
20240808,151500,70425770,7490,7490,7490,7490,0
|
|
20240808,151400,70425770,7490,7490,7490,7490,0
|
|
20240808,151300,70425770,7490,7490,7490,7490,0
|
|
20240808,151200,70425770,7490,7490,7490,7490,0
|
|
20240808,151100,70425770,7490,7490,7490,7490,0
|
|
20240808,151000,70425770,7490,7490,7490,7490,0
|
|
20240808,150900,70425770,7490,7490,7490,7490,0
|
|
20240808,150800,70425770,7490,7490,7490,7490,0
|
|
20240808,150700,70425770,7490,7490,7490,7490,0
|
|
20240808,150600,70425770,7490,7490,7490,7490,0
|
|
20240808,150500,70425770,7490,7490,7490,7490,0
|
|
20240808,150400,70425770,7490,7490,7490,7490,0
|
|
20240808,150300,70425770,7490,7490,7490,7490,0
|
|
20240808,150200,70425770,7490,7490,7490,7490,0
|
|
20240808,150100,70425770,7490,7490,7490,7490,0
|
|
20240808,150000,70425770,7490,7490,7490,7490,0
|
|
20240808,145900,70425770,7490,7490,7490,7490,0
|
|
20240808,145800,70425770,7490,7490,7490,7490,0
|
|
20240808,145700,70425770,7490,7490,7490,7490,0
|
|
20240808,145600,70425770,7490,7490,7490,7490,0
|
|
20240808,145500,70425770,7490,7490,7490,7490,0
|
|
20240808,145400,70425770,7490,7490,7490,7490,0
|
|
20240808,145300,70425770,7490,7490,7490,7490,0
|
|
20240808,145200,70425770,7490,7490,7490,7490,19
|
|
20240808,145100,70283460,7440,7440,7440,7440,191
|
|
20240808,145000,68862420,7440,7440,7440,7440,0
|
|
20240808,144900,68862420,7440,7440,7440,7440,0
|
|
20240808,144800,68862420,7440,7440,7440,7440,0
|
|
20240808,144700,68862420,7440,7440,7440,7440,0
|
|
20240808,144600,68862420,7440,7440,7440,7440,0
|
|
20240808,144500,68862420,7440,7440,7440,7440,1
|
|
20240808,144400,68854980,7430,7430,7430,7430,0
|
|
20240808,144300,68854980,7430,7430,7430,7430,0
|
|
20240808,144200,68854980,7430,7430,7430,7430,0
|
|
20240808,144100,68854980,7430,7430,7430,7430,0
|
|
20240808,144000,68854980,7430,7430,7430,7430,0
|
|
20240808,143900,68854980,7430,7430,7430,7430,0
|
|
20240808,143800,68854980,7430,7430,7430,7430,0
|
|
20240808,143700,68854980,7430,7430,7430,7430,0
|
|
20240808,143600,68854980,7430,7430,7430,7430,0
|
|
20240808,143500,68854980,7430,7430,7430,7430,0
|
|
20240808,143400,68854980,7430,7430,7430,7430,0
|
|
20240808,143300,68854980,7430,7430,7430,7430,0
|
|
20240808,143200,68854980,7430,7430,7430,7430,0
|
|
20240808,143100,68854980,7430,7430,7430,7430,0
|
|
20240808,143000,68854980,7430,7430,7430,7430,0
|
|
20240808,142900,68854980,7430,7430,7430,7430,0
|
|
20240808,142800,68854980,7430,7430,7430,7430,2
|
|
20240808,142700,68840120,7440,7440,7440,7440,0
|
|
20240808,142600,68840120,7440,7440,7440,7440,1
|
|
20240808,142500,68832680,7440,7440,7440,7440,0
|
|
20240808,142400,68832680,7440,7440,7440,7440,0
|
|
20240808,142300,68832680,7440,7440,7440,7440,0
|
|
20240808,142200,68832680,7440,7440,7440,7440,0
|
|
20240808,142100,68832680,7440,7440,7440,7440,0
|
|
20240808,142000,68832680,7440,7440,7440,7440,0
|
|
20240808,141900,68832680,7440,7440,7440,7440,0
|
|
20240808,141800,68832680,7440,7440,7440,7440,0
|
|
20240808,141700,68832680,7440,7440,7440,7440,0
|
|
20240808,141600,68832680,7440,7440,7440,7440,0
|
|
20240808,141500,68832680,7440,7440,7440,7440,0
|
|
20240808,141400,68832680,7440,7440,7440,7440,0
|
|
20240808,141300,68832680,7440,7440,7440,7440,0
|
|
20240808,141200,68832680,7440,7440,7440,7440,0
|
|
20240808,141100,68832680,7440,7440,7440,7440,0
|
|
20240808,141000,68832680,7440,7440,7440,7440,0
|
|
20240808,140900,68832680,7440,7440,7440,7440,0
|
|
20240808,140800,68832680,7440,7440,7440,7440,0
|
|
20240808,140700,68832680,7440,7440,7440,7440,1
|
|
20240808,140600,68825240,7440,7440,7440,7440,0
|
|
20240808,140500,68825240,7440,7440,7440,7440,0
|
|
20240808,140400,68825240,7440,7440,7440,7440,0
|
|
20240808,140300,68825240,7440,7440,7440,7440,0
|
|
20240808,140200,68825240,7440,7440,7440,7440,0
|
|
20240808,140100,68825240,7440,7440,7440,7440,0
|
|
20240808,140000,68825240,7440,7440,7440,7440,0
|
|
20240808,135900,68825240,7440,7440,7440,7440,0
|
|
20240808,135800,68825240,7440,7440,7440,7440,0
|
|
20240808,135700,68825240,7440,7440,7440,7440,50
|
|
20240808,135600,68453240,7440,7440,7440,7440,0
|
|
20240808,135500,68453240,7440,7440,7440,7440,0
|
|
20240808,135400,68453240,7440,7440,7440,7440,0
|
|
20240808,135300,68453240,7440,7440,7440,7440,0
|
|
20240808,135200,68453240,7440,7440,7440,7440,1
|
|
20240808,135100,68445800,7440,7440,7440,7440,0
|
|
20240808,135000,68445800,7440,7440,7440,7440,0
|
|
20240808,134900,68445800,7440,7440,7440,7440,0
|
|
20240808,134800,68445800,7440,7440,7440,7440,0
|
|
20240808,134700,68445800,7440,7440,7440,7440,0
|
|
20240808,134600,68445800,7440,7440,7440,7440,0
|
|
20240808,134500,68445800,7440,7440,7440,7440,0
|
|
20240808,134400,68445800,7440,7440,7440,7440,0
|
|
20240808,134300,68445800,7440,7440,7440,7440,0
|
|
20240808,134200,68445800,7440,7440,7440,7440,0
|
|
20240808,134100,68445800,7440,7440,7440,7440,0
|
|
20240808,134000,68445800,7440,7440,7440,7440,18
|
|
20240808,133900,68311880,7440,7440,7440,7440,0
|
|
20240808,133800,68311880,7440,7440,7440,7440,0
|
|
20240808,133700,68311880,7440,7440,7440,7440,33
|
|
20240808,133600,68066360,7450,7450,7450,7450,0
|
|
20240808,133500,68066360,7450,7450,7450,7450,0
|
|
20240808,133400,68066360,7450,7450,7450,7450,0
|
|
20240808,133300,68066360,7450,7450,7450,7450,0
|
|
20240808,133200,68066360,7450,7450,7450,7450,0
|
|
20240808,133100,68066360,7450,7450,7450,7450,343
|
|
20240808,133000,65511010,7450,7460,7460,7450,359
|
|
20240808,132900,62834840,7490,7490,7490,7490,0
|
|
20240808,132800,62834840,7490,7490,7490,7490,0
|
|
20240808,132700,62834840,7490,7490,7490,7490,0
|
|
20240808,132600,62834840,7490,7490,7490,7490,0
|
|
20240808,132500,62834840,7490,7490,7490,7490,0
|
|
20240808,132400,62834840,7490,7490,7490,7490,0
|
|
20240808,132300,62834840,7490,7490,7490,7490,0
|
|
20240808,132200,62834840,7490,7490,7490,7490,0
|
|
20240808,132100,62834840,7490,7490,7490,7490,0
|
|
20240808,132000,62834840,7490,7490,7490,7490,0
|
|
20240808,131900,62834840,7490,7490,7490,7490,0
|
|
20240808,131800,62834840,7490,7490,7490,7490,0
|
|
20240808,131700,62834840,7490,7490,7490,7490,0
|
|
20240808,131600,62834840,7490,7490,7490,7490,0
|
|
20240808,131500,62834840,7490,7490,7490,7490,0
|
|
20240808,131400,62834840,7490,7490,7490,7490,0
|
|
20240808,131300,62834840,7490,7490,7490,7490,0
|
|
20240808,131200,62834840,7490,7490,7490,7490,0
|
|
20240808,131100,62834840,7490,7490,7490,7490,0
|
|
20240808,131000,62834840,7490,7410,7490,7410,305
|
|
20240808,130900,60560420,7400,7430,7430,7400,200
|
|
20240808,130800,59078920,7440,7440,7440,7440,0
|
|
20240808,130700,59078920,7440,7440,7440,7440,0
|
|
20240808,130600,59078920,7440,7440,7440,7440,0
|
|
20240808,130500,59078920,7440,7440,7440,7440,0
|
|
20240808,130400,59078920,7440,7440,7440,7440,0
|
|
20240808,130300,59078920,7440,7440,7440,7440,1
|
|
20240808,130200,59071480,7510,7510,7510,7510,0
|
|
20240808,130100,59071480,7510,7510,7510,7510,0
|
|
20240808,130000,59071480,7510,7450,7510,7450,2
|
|
20240808,125900,59056520,7440,7440,7440,7440,1
|
|
20240808,125800,59049080,7510,7450,7510,7450,2
|
|
20240808,125700,59034120,7450,7450,7450,7450,1
|
|
20240808,125600,59026670,7450,7510,7510,7450,3
|
|
20240808,125500,59004260,7450,7410,7450,7410,184
|
|
20240808,125400,57638510,7410,7410,7410,7410,3
|
|
20240808,125300,57616280,7410,7410,7410,7410,20
|
|
20240808,125200,57468080,7410,7410,7410,7410,7
|
|
20240808,125100,57416210,7420,7420,7420,7420,39
|
|
20240808,125000,57126830,7420,7420,7420,7420,11
|
|
20240808,124900,57045210,7410,7410,7410,7410,0
|
|
20240808,124800,57045210,7410,7410,7410,7410,0
|
|
20240808,124700,57045210,7410,7410,7410,7410,0
|
|
20240808,124600,57045210,7410,7410,7410,7410,0
|
|
20240808,124500,57045210,7410,7410,7410,7410,5
|
|
20240808,124400,57008160,7410,7410,7410,7410,3
|
|
20240808,124300,56985930,7410,7410,7410,7410,0
|
|
20240808,124200,56985930,7410,7410,7410,7410,6
|
|
20240808,124100,56941470,7420,7420,7420,7420,25
|
|
20240808,124000,56755970,7420,7420,7420,7420,133
|
|
20240808,123900,55769110,7410,7410,7410,7410,201
|
|
20240808,123800,54279700,7420,7420,7420,7420,0
|
|
20240808,123700,54279700,7420,7420,7420,7420,1
|
|
20240808,123600,54272280,7410,7410,7410,7410,0
|
|
20240808,123500,54272280,7410,7410,7410,7410,5
|
|
20240808,123400,54235230,7410,7410,7410,7410,3
|
|
20240808,123300,54213000,7410,7410,7410,7410,0
|
|
20240808,123200,54213000,7410,7410,7410,7410,7
|
|
20240808,123100,54161130,7460,7460,7460,7460,0
|
|
20240808,123000,54161130,7460,7460,7460,7460,18
|
|
20240808,122900,54026850,7460,7460,7460,7460,2
|
|
20240808,122800,54011930,7460,7460,7460,7460,0
|
|
20240808,122700,54011930,7460,7460,7460,7460,0
|
|
20240808,122600,54011930,7460,7460,7460,7460,0
|
|
20240808,122500,54011930,7460,7460,7460,7460,5
|
|
20240808,122400,53974630,7460,7460,7460,7460,5
|
|
20240808,122300,53937330,7460,7460,7460,7460,0
|
|
20240808,122200,53937330,7460,7460,7460,7460,8
|
|
20240808,122100,53877650,7500,7500,7500,7500,0
|
|
20240808,122000,53877650,7500,7500,7500,7500,0
|
|
20240808,121900,53877650,7500,7500,7500,7500,0
|
|
20240808,121800,53877650,7500,7500,7500,7500,6
|
|
20240808,121700,53832650,7530,7530,7530,7530,10
|
|
20240808,121600,53757350,7550,7420,7550,7420,355
|
|
20240808,121500,51093620,7410,7410,7410,7410,5
|
|
20240808,121400,51056570,7400,7400,7400,7400,3
|
|
20240808,121300,51034370,7400,7400,7400,7400,1
|
|
20240808,121200,51026970,7390,7390,7400,7390,36
|
|
20240808,121100,50760640,7400,7400,7400,7400,0
|
|
20240808,121000,50760640,7400,7400,7400,7400,50
|
|
20240808,120900,50390640,7390,7390,7390,7390,1
|
|
20240808,120800,50383250,7420,7420,7420,7420,0
|
|
20240808,120700,50383250,7420,7420,7420,7420,0
|
|
20240808,120600,50383250,7420,7420,7420,7420,50
|
|
20240808,120500,50012250,7420,7380,7420,7380,25
|
|
20240808,120400,49826950,7380,7380,7380,7380,3
|
|
20240808,120300,49804810,7400,7400,7400,7400,17
|
|
20240808,120200,49679010,7390,7380,7390,7380,8
|
|
20240808,120100,49619950,7390,7390,7390,7390,38
|
|
20240808,120000,49339130,7390,7390,7390,7390,55
|
|
20240808,115900,48932680,7390,7390,7390,7390,2
|
|
20240808,115800,48917900,7390,7390,7390,7390,0
|
|
20240808,115700,48917900,7390,7390,7390,7390,0
|
|
20240808,115600,48917900,7390,7390,7390,7390,0
|
|
20240808,115500,48917900,7390,7390,7390,7390,4
|
|
20240808,115400,48888340,7390,7390,7390,7390,3
|
|
20240808,115300,48866170,7390,7390,7390,7390,0
|
|
20240808,115200,48866170,7390,7390,7390,7390,8
|
|
20240808,115100,48807050,7400,7400,7400,7400,13
|
|
20240808,115000,48710850,7390,7390,7390,7390,95
|
|
20240808,114900,48008800,7380,7380,7380,7380,1
|
|
20240808,114800,48001420,7390,7390,7390,7390,0
|
|
20240808,114700,48001420,7390,7390,7390,7390,1
|
|
20240808,114600,47994030,7380,7380,7380,7380,0
|
|
20240808,114500,47994030,7380,7390,7390,7380,9
|
|
20240808,114400,47927580,7390,7390,7390,7390,1
|
|
20240808,114300,47920190,7420,7420,7420,7420,20
|
|
20240808,114200,47771790,7390,7390,7390,7390,6
|
|
20240808,114100,47727450,7450,7450,7450,7450,0
|
|
20240808,114000,47727450,7450,7450,7450,7450,0
|
|
20240808,113900,47727450,7450,7390,7450,7390,2
|
|
20240808,113800,47712610,7390,7390,7390,7390,0
|
|
20240808,113700,47712610,7390,7390,7390,7390,0
|
|
20240808,113600,47712610,7390,7390,7390,7390,0
|
|
20240808,113500,47712610,7390,7390,7390,7390,4
|
|
20240808,113400,47683050,7450,7440,7450,7380,28
|
|
20240808,113300,47474770,7380,7380,7380,7380,0
|
|
20240808,113200,47474770,7380,7390,7390,7380,57
|
|
20240808,113100,47053610,7380,7380,7380,7380,33
|
|
20240808,113000,46810070,7380,7380,7380,7380,0
|
|
20240808,112900,46810070,7380,7380,7380,7380,1
|
|
20240808,112800,46802690,7390,7390,7390,7390,0
|
|
20240808,112700,46802690,7390,7390,7390,7390,0
|
|
20240808,112600,46802690,7390,7390,7390,7390,0
|
|
20240808,112500,46802690,7390,7390,7390,7390,6
|
|
20240808,112400,46758350,7400,7380,7400,7380,4
|
|
20240808,112300,46728810,7390,7390,7390,7390,0
|
|
20240808,112200,46728810,7390,7390,7390,7380,35
|
|
20240808,112100,46470240,7390,7390,7390,7390,0
|
|
20240808,112000,46470240,7390,7390,7390,7390,60
|
|
20240808,111900,46026840,7390,7390,7390,7390,1
|
|
20240808,111800,46019450,7390,7390,7390,7390,0
|
|
20240808,111700,46019450,7390,7390,7390,7390,0
|
|
20240808,111600,46019450,7390,7390,7390,7390,0
|
|
20240808,111500,46019450,7390,7390,7390,7390,4
|
|
20240808,111400,45989890,7390,7390,7390,7390,4
|
|
20240808,111300,45960330,7400,7400,7400,7400,0
|
|
20240808,111200,45960330,7400,7380,7400,7380,89
|
|
20240808,111100,45302330,7400,7400,7400,7400,0
|
|
20240808,111000,45302330,7400,7400,7400,7400,65
|
|
20240808,110900,44821330,7400,7400,7400,7400,1
|
|
20240808,110800,44813930,7400,7400,7400,7400,0
|
|
20240808,110700,44813930,7400,7400,7400,7400,0
|
|
20240808,110600,44813930,7400,7400,7400,7400,0
|
|
20240808,110500,44813930,7400,7400,7400,7400,6
|
|
20240808,110400,44769530,7400,7400,7400,7400,3
|
|
20240808,110300,44747330,7410,7410,7410,7410,3
|
|
20240808,110200,44725100,7400,7400,7400,7400,8
|
|
20240808,110100,44665900,7410,7410,7410,7410,9
|
|
20240808,110000,44599210,7410,7410,7410,7410,0
|
|
20240808,105900,44599210,7410,7410,7410,7410,1
|
|
20240808,105800,44591800,7450,7450,7450,7450,0
|
|
20240808,105700,44591800,7450,7450,7450,7450,10
|
|
20240808,105600,44517300,7450,7410,7450,7410,5
|
|
20240808,105500,44480170,7380,7390,7390,7380,415
|
|
20240808,105400,41413360,7410,7390,7410,7390,87
|
|
20240808,105300,40769180,7410,7410,7410,7410,1
|
|
20240808,105200,40761770,7400,7380,7400,7380,57
|
|
20240808,105100,40340110,7390,7380,7390,7380,777
|
|
20240808,105000,34601080,7390,7390,7390,7390,95
|
|
20240808,104900,33899030,7390,7390,7390,7390,1
|
|
20240808,104800,33891640,7410,7410,7410,7410,3
|
|
20240808,104700,33869410,7390,7390,7390,7390,0
|
|
20240808,104600,33869410,7390,7390,7390,7390,0
|
|
20240808,104500,33869410,7390,7390,7390,7390,5
|
|
20240808,104400,33832460,7410,7390,7410,7390,79
|
|
20240808,104300,33247890,7390,7390,7390,7390,0
|
|
20240808,104200,33247890,7390,7390,7390,7390,10
|
|
20240808,104100,33173990,7400,7400,7400,7400,0
|
|
20240808,104000,33173990,7400,7400,7400,7400,1
|
|
20240808,103900,33166590,7400,7400,7400,7400,1
|
|
20240808,103800,33159190,7400,7400,7400,7400,0
|
|
20240808,103700,33159190,7400,7400,7400,7400,1
|
|
20240808,103600,33151790,7400,7400,7400,7400,0
|
|
20240808,103500,33151790,7400,7400,7400,7400,6
|
|
20240808,103400,33107390,7400,7400,7400,7400,93
|
|
20240808,103300,32419190,7400,7400,7400,7400,0
|
|
20240808,103200,32419190,7400,7400,7400,7400,6
|
|
20240808,103100,32374790,7400,7400,7400,7400,30
|
|
20240808,103000,32152790,7400,7400,7400,7400,0
|
|
20240808,102900,32152790,7400,7400,7400,7400,2
|
|
20240808,102800,32137990,7410,7410,7410,7410,0
|
|
20240808,102700,32137990,7410,7410,7410,7410,1
|
|
20240808,102600,32130580,7400,7400,7400,7400,0
|
|
20240808,102500,32130580,7400,7400,7400,7400,4
|
|
20240808,102400,32100980,7400,7400,7400,7400,4
|
|
20240808,102300,32071380,7400,7400,7400,7400,30
|
|
20240808,102200,31849380,7400,7400,7400,7400,7
|
|
20240808,102100,31797580,7450,7410,7450,7410,29
|
|
20240808,102000,31582610,7410,7410,7410,7410,55
|
|
20240808,101900,31175060,7390,7390,7390,7390,1
|
|
20240808,101800,31167670,7440,7440,7440,7440,0
|
|
20240808,101700,31167670,7440,7440,7440,7440,267
|
|
20240808,101600,29181190,7440,7410,7440,7410,231
|
|
20240808,101500,27465580,7410,7370,7410,7370,7
|
|
20240808,101400,27413910,7370,7370,7370,7370,4
|
|
20240808,101300,27384430,7370,7370,7370,7370,0
|
|
20240808,101200,27384430,7370,7370,7370,7370,8
|
|
20240808,101100,27325470,7380,7380,7380,7380,30
|
|
20240808,101000,27104070,7380,7380,7380,7380,50
|
|
20240808,100900,26735070,7370,7370,7370,7370,1
|
|
20240808,100800,26727700,7430,7430,7430,7430,0
|
|
20240808,100700,26727700,7430,7430,7430,7430,0
|
|
20240808,100600,26727700,7430,7430,7430,7430,0
|
|
20240808,100500,26727700,7430,7370,7430,7370,7
|
|
20240808,100400,26675990,7370,7370,7370,7370,4
|
|
20240808,100300,26646510,7350,7350,7350,7350,0
|
|
20240808,100200,26646510,7350,7350,7350,7350,8
|
|
20240808,100100,26587710,7360,7360,7360,7360,33
|
|
20240808,100000,26344830,7360,7360,7360,7360,50
|
|
20240808,095900,25976830,7350,7350,7350,7350,1
|
|
20240808,095800,25969480,7430,7430,7430,7430,0
|
|
20240808,095700,25969480,7430,7430,7430,7430,0
|
|
20240808,095600,25969480,7430,7430,7430,7430,1
|
|
20240808,095500,25962050,7430,7340,7430,7340,6
|
|
20240808,095400,25917920,7340,7340,7340,7340,3
|
|
20240808,095300,25895900,7340,7340,7340,7340,0
|
|
20240808,095200,25895900,7340,7360,7360,7340,17
|
|
20240808,095100,25770920,7330,7330,7330,7330,59
|
|
20240808,095000,25338450,7320,7320,7330,7320,272
|
|
20240808,094900,23346460,7320,7320,7320,7320,1
|
|
20240808,094800,23339140,7320,7320,7320,7320,0
|
|
20240808,094700,23339140,7320,7320,7320,7320,0
|
|
20240808,094600,23339140,7320,7350,7350,7320,1545
|
|
20240808,094500,11993010,7350,7350,7350,7350,4
|
|
20240808,094400,11963610,7370,7350,7370,7350,4
|
|
20240808,094300,11934190,7350,7350,7350,7350,0
|
|
20240808,094200,11934190,7350,7360,7360,7350,33
|
|
20240808,094100,11691390,7370,7370,7370,7370,0
|
|
20240808,094000,11691390,7370,7380,7380,7370,33
|
|
20240808,093900,11448040,7390,7390,7390,7390,2
|
|
20240808,093800,11433260,7410,7410,7410,7410,0
|
|
20240808,093700,11433260,7410,7410,7410,7410,0
|
|
20240808,093600,11433260,7410,7410,7410,7410,0
|
|
20240808,093500,11433260,7410,7410,7410,7410,47
|
|
20240808,093400,11084990,7410,7410,7410,7410,3
|
|
20240808,093300,11062760,7450,7450,7450,7450,36
|
|
20240808,093200,10794560,7450,7390,7450,7390,164
|
|
20240808,093100,9576030,7380,7380,7380,7380,0
|
|
20240808,093000,9576030,7380,7390,7390,7380,172
|
|
20240808,092900,8305620,7380,7380,7380,7380,1
|
|
20240808,092800,8298240,7390,7380,7390,7380,49
|
|
20240808,092700,7936610,7380,7380,7380,7380,18
|
|
20240808,092600,7803770,7390,7400,7400,7390,308
|
|
20240808,092500,5525480,7410,7420,7430,7410,47
|
|
20240808,092400,5176370,7430,7440,7440,7430,64
|
|
20240808,092300,4700840,7500,7530,7530,7500,4
|
|
20240808,092200,4670780,7540,7440,7540,7440,7
|
|
20240808,092100,4618600,7580,7580,7580,7580,0
|
|
20240808,092000,4618600,7580,7580,7580,7580,0
|
|
20240808,091900,4618600,7580,7440,7580,7440,101
|
|
20240808,091800,3853170,7580,7450,7580,7400,114
|
|
20240808,091700,3005340,7450,7450,7450,7450,1
|
|
20240808,091600,2997890,7450,7450,7450,7450,0
|
|
20240808,091500,2997890,7450,7400,7450,7400,34
|
|
20240808,091400,2744840,7400,7400,7400,7400,3
|
|
20240808,091300,2722640,7400,7400,7400,7400,0
|
|
20240808,091200,2722640,7400,7430,7430,7400,8
|
|
20240808,091100,2663410,7440,7440,7440,7440,0
|
|
20240808,091000,2663410,7440,7440,7440,7440,45
|
|
20240808,090900,2328610,7430,7430,7430,7430,1
|
|
20240808,090800,2321180,7600,7600,7600,7600,100
|
|
20240808,090700,1561180,7600,7600,7600,7600,0
|
|
20240808,090600,1561180,7600,7420,7600,7420,30
|
|
20240808,090500,1335390,7430,7430,7430,7430,23
|
|
20240808,090400,1164500,7400,7400,7400,7400,1
|
|
20240808,090300,1157100,7400,7400,7400,7400,0
|
|
20240808,090200,1157100,7400,7400,7400,7400,2
|
|
20240808,090100,1142300,7500,7390,7500,7390,122
|
|
20240808,090000,239680,7490,7490,7490,7490,32
|