644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194100,157123840,7340,7340,7340,7340,538
|
|
20240903,194000,157123840,7340,7340,7340,7340,0
|
|
20240903,193900,157123840,7340,7340,7340,7340,0
|
|
20240903,193800,157123840,7340,7340,7340,7340,0
|
|
20240903,193700,157123840,7340,7340,7340,7340,0
|
|
20240903,193600,157123840,7340,7340,7340,7340,0
|
|
20240903,193500,157123840,7340,7340,7340,7340,0
|
|
20240903,193400,157123840,7340,7340,7340,7340,0
|
|
20240903,193300,157123840,7340,7340,7340,7340,0
|
|
20240903,193200,157123840,7340,7340,7340,7340,0
|
|
20240903,193100,157123840,7340,7340,7340,7340,0
|
|
20240903,193000,157123840,7340,7340,7340,7340,0
|
|
20240903,192900,157123840,7340,7340,7340,7340,0
|
|
20240903,192800,157123840,7340,7340,7340,7340,0
|
|
20240903,192700,157123840,7340,7340,7340,7340,0
|
|
20240903,192600,157123840,7340,7340,7340,7340,0
|
|
20240903,192500,157123840,7340,7340,7340,7340,0
|
|
20240903,192400,157123840,7340,7340,7340,7340,0
|
|
20240903,192300,157123840,7340,7340,7340,7340,0
|
|
20240903,192200,157123840,7340,7340,7340,7340,0
|
|
20240903,192100,157123840,7340,7340,7340,7340,0
|
|
20240903,192000,157123840,7340,7340,7340,7340,0
|
|
20240903,191900,157123840,7340,7340,7340,7340,0
|
|
20240903,191800,157123840,7340,7340,7340,7340,0
|
|
20240903,191700,157123840,7340,7340,7340,7340,0
|
|
20240903,191600,157123840,7340,7340,7340,7340,0
|
|
20240903,191500,157123840,7340,7340,7340,7340,0
|
|
20240903,191400,157123840,7340,7340,7340,7340,0
|
|
20240903,191300,157123840,7340,7340,7340,7340,0
|
|
20240903,191200,157123840,7340,7340,7340,7340,0
|
|
20240903,191100,157123840,7340,7340,7340,7340,538
|
|
20240903,191000,157123840,7340,7340,7340,7340,0
|
|
20240903,190900,157123840,7340,7340,7340,7340,0
|
|
20240903,190800,157123840,7340,7340,7340,7340,0
|
|
20240903,190700,157123840,7340,7340,7340,7340,0
|
|
20240903,190600,157123840,7340,7340,7340,7340,0
|
|
20240903,190500,157123840,7340,7340,7340,7340,0
|
|
20240903,190400,157123840,7340,7340,7340,7340,0
|
|
20240903,190300,157123840,7340,7340,7340,7340,0
|
|
20240903,190200,157123840,7340,7340,7340,7340,0
|
|
20240903,190100,157123840,7340,7340,7340,7340,0
|
|
20240903,190000,157123840,7340,7340,7340,7340,0
|
|
20240903,185900,157123840,7340,7340,7340,7340,0
|
|
20240903,185800,157123840,7340,7340,7340,7340,0
|
|
20240903,185700,157123840,7340,7340,7340,7340,0
|
|
20240903,185600,157123840,7340,7340,7340,7340,0
|
|
20240903,185500,157123840,7340,7340,7340,7340,0
|
|
20240903,185400,157123840,7340,7340,7340,7340,0
|
|
20240903,185300,157123840,7340,7340,7340,7340,0
|
|
20240903,185200,157123840,7340,7340,7340,7340,0
|
|
20240903,185100,157123840,7340,7340,7340,7340,0
|
|
20240903,185000,157123840,7340,7340,7340,7340,0
|
|
20240903,184900,157123840,7340,7340,7340,7340,0
|
|
20240903,184800,157123840,7340,7340,7340,7340,0
|
|
20240903,184700,157123840,7340,7340,7340,7340,0
|
|
20240903,184600,157123840,7340,7340,7340,7340,0
|
|
20240903,184500,157123840,7340,7340,7340,7340,0
|
|
20240903,184400,157123840,7340,7340,7340,7340,0
|
|
20240903,184300,157123840,7340,7340,7340,7340,0
|
|
20240903,184200,157123840,7340,7340,7340,7340,0
|
|
20240903,184100,157123840,7340,7340,7340,7340,538
|
|
20240903,184000,157123840,7340,7340,7340,7340,0
|
|
20240903,183900,157123840,7340,7340,7340,7340,0
|
|
20240903,183800,157123840,7340,7340,7340,7340,0
|
|
20240903,183700,157123840,7340,7340,7340,7340,0
|
|
20240903,183600,157123840,7340,7340,7340,7340,0
|
|
20240903,183500,157123840,7340,7340,7340,7340,0
|
|
20240903,183400,157123840,7340,7340,7340,7340,0
|
|
20240903,183300,157123840,7340,7340,7340,7340,0
|
|
20240903,183200,157123840,7340,7340,7340,7340,0
|
|
20240903,183100,157123840,7340,7340,7340,7340,0
|
|
20240903,183000,157123840,7340,7340,7340,7340,0
|
|
20240903,182900,157123840,7340,7340,7340,7340,0
|
|
20240903,182800,157123840,7340,7340,7340,7340,0
|
|
20240903,182700,157123840,7340,7340,7340,7340,0
|
|
20240903,182600,157123840,7340,7340,7340,7340,0
|
|
20240903,182500,157123840,7340,7340,7340,7340,0
|
|
20240903,182400,157123840,7340,7340,7340,7340,0
|
|
20240903,182300,157123840,7340,7340,7340,7340,0
|
|
20240903,182200,157123840,7340,7340,7340,7340,0
|
|
20240903,182100,157123840,7340,7340,7340,7340,0
|
|
20240903,182000,157123840,7340,7340,7340,7340,0
|
|
20240903,181900,157123840,7340,7340,7340,7340,0
|
|
20240903,181800,157123840,7340,7340,7340,7340,0
|
|
20240903,181700,157123840,7340,7340,7340,7340,0
|
|
20240903,181600,157123840,7340,7340,7340,7340,0
|
|
20240903,181500,157123840,7340,7340,7340,7340,0
|
|
20240903,181400,157123840,7340,7340,7340,7340,0
|
|
20240903,181300,157123840,7340,7340,7340,7340,0
|
|
20240903,181200,157123840,7340,7340,7340,7340,0
|
|
20240903,181100,157123840,7340,7340,7340,7340,538
|
|
20240903,181000,157123840,7340,7340,7340,7340,0
|
|
20240903,180900,157123840,7340,7340,7340,7340,0
|
|
20240903,180800,157123840,7340,7340,7340,7340,0
|
|
20240903,180700,157123840,7340,7340,7340,7340,0
|
|
20240903,180600,157123840,7340,7340,7340,7340,0
|
|
20240903,180500,157123840,7340,7340,7340,7340,0
|
|
20240903,180400,157123840,7340,7340,7340,7340,0
|
|
20240903,180300,157123840,7340,7340,7340,7340,0
|
|
20240903,180200,157123840,7340,7340,7340,7340,0
|
|
20240903,180100,157123840,7340,7340,7340,7340,0
|
|
20240903,180000,157123840,7340,7340,7340,7340,0
|
|
20240903,175900,157123840,7340,7340,7340,7340,0
|
|
20240903,175800,157123840,7340,7340,7340,7340,0
|
|
20240903,175700,157123840,7340,7340,7340,7340,0
|
|
20240903,175600,157123840,7340,7340,7340,7340,0
|
|
20240903,175500,157123840,7340,7340,7340,7340,0
|
|
20240903,175400,157123840,7340,7340,7340,7340,0
|
|
20240903,175300,157123840,7340,7340,7340,7340,0
|
|
20240903,175200,157123840,7340,7340,7340,7340,0
|
|
20240903,175100,157123840,7340,7340,7340,7340,0
|
|
20240903,175000,157123840,7340,7340,7340,7340,0
|
|
20240903,174900,157123840,7340,7340,7340,7340,0
|
|
20240903,174800,157123840,7340,7340,7340,7340,0
|
|
20240903,174700,157123840,7340,7340,7340,7340,0
|
|
20240903,174600,157123840,7340,7340,7340,7340,0
|
|
20240903,174500,157123840,7340,7340,7340,7340,0
|
|
20240903,174400,157123840,7340,7340,7340,7340,0
|
|
20240903,174300,157123840,7340,7340,7340,7340,0
|
|
20240903,174200,157123840,7340,7340,7340,7340,0
|
|
20240903,174100,157123840,7340,7340,7340,7340,538
|
|
20240903,174000,157123840,7340,7340,7340,7340,0
|
|
20240903,173900,157123840,7340,7340,7340,7340,0
|
|
20240903,173800,157123840,7340,7340,7340,7340,0
|
|
20240903,173700,157123840,7340,7340,7340,7340,0
|
|
20240903,173600,157123840,7340,7340,7340,7340,0
|
|
20240903,173500,157123840,7340,7340,7340,7340,0
|
|
20240903,173400,157123840,7340,7340,7340,7340,0
|
|
20240903,173300,157123840,7340,7340,7340,7340,0
|
|
20240903,173200,157123840,7340,7340,7340,7340,0
|
|
20240903,173100,157123840,7340,7340,7340,7340,0
|
|
20240903,173000,157123840,7340,7340,7340,7340,0
|
|
20240903,172900,157123840,7340,7340,7340,7340,0
|
|
20240903,172800,157123840,7340,7340,7340,7340,0
|
|
20240903,172700,157123840,7340,7340,7340,7340,0
|
|
20240903,172600,157123840,7340,7340,7340,7340,0
|
|
20240903,172500,157123840,7340,7340,7340,7340,0
|
|
20240903,172400,157123840,7340,7340,7340,7340,0
|
|
20240903,172300,157123840,7340,7340,7340,7340,0
|
|
20240903,172200,157123840,7340,7340,7340,7340,0
|
|
20240903,172100,157123840,7340,7340,7340,7340,0
|
|
20240903,172000,157123840,7340,7340,7340,7340,0
|
|
20240903,171900,157123840,7340,7340,7340,7340,0
|
|
20240903,171800,157123840,7340,7340,7340,7340,0
|
|
20240903,171700,157123840,7340,7340,7340,7340,0
|
|
20240903,171600,157123840,7340,7340,7340,7340,0
|
|
20240903,171500,157123840,7340,7340,7340,7340,0
|
|
20240903,171400,157123840,7340,7340,7340,7340,0
|
|
20240903,171300,157123840,7340,7340,7340,7340,0
|
|
20240903,171200,157123840,7340,7340,7340,7340,0
|
|
20240903,171100,157123840,7340,7340,7340,7340,538
|
|
20240903,171000,157123840,7340,7340,7340,7340,0
|
|
20240903,170900,157123840,7340,7340,7340,7340,0
|
|
20240903,170800,157123840,7340,7340,7340,7340,0
|
|
20240903,170700,157123840,7340,7340,7340,7340,0
|
|
20240903,170600,157123840,7340,7340,7340,7340,0
|
|
20240903,170500,157123840,7340,7340,7340,7340,0
|
|
20240903,170400,157123840,7340,7340,7340,7340,0
|
|
20240903,170300,157123840,7340,7340,7340,7340,0
|
|
20240903,170200,157123840,7340,7340,7340,7340,0
|
|
20240903,170100,157123840,7340,7340,7340,7340,0
|
|
20240903,170000,157123840,7340,7340,7340,7340,0
|
|
20240903,165900,157123840,7340,7340,7340,7340,0
|
|
20240903,165800,157123840,7340,7340,7340,7340,0
|
|
20240903,165700,157123840,7340,7340,7340,7340,0
|
|
20240903,165600,157123840,7340,7340,7340,7340,0
|
|
20240903,165500,157123840,7340,7340,7340,7340,0
|
|
20240903,165400,157123840,7340,7340,7340,7340,0
|
|
20240903,165300,157123840,7340,7340,7340,7340,0
|
|
20240903,165200,157123840,7340,7340,7340,7340,0
|
|
20240903,165100,157123840,7340,7340,7340,7340,0
|
|
20240903,165000,157123840,7340,7340,7340,7340,0
|
|
20240903,164900,157123840,7340,7340,7340,7340,0
|
|
20240903,164800,157123840,7340,7340,7340,7340,0
|
|
20240903,164700,157123840,7340,7340,7340,7340,0
|
|
20240903,164600,157123840,7340,7340,7340,7340,0
|
|
20240903,164500,157123840,7340,7340,7340,7340,0
|
|
20240903,164400,157123840,7340,7340,7340,7340,0
|
|
20240903,164300,157123840,7340,7340,7340,7340,0
|
|
20240903,164200,157123840,7340,7340,7340,7340,0
|
|
20240903,164100,157123840,7340,7340,7340,7340,538
|
|
20240903,164000,157123840,7340,7340,7340,7340,0
|
|
20240903,163900,157123840,7340,7340,7340,7340,0
|
|
20240903,163800,157123840,7340,7340,7340,7340,0
|
|
20240903,163700,157123840,7340,7340,7340,7340,0
|
|
20240903,163600,157123840,7340,7340,7340,7340,0
|
|
20240903,163500,157123840,7340,7340,7340,7340,0
|
|
20240903,163400,157123840,7340,7340,7340,7340,0
|
|
20240903,163300,157123840,7340,7340,7340,7340,0
|
|
20240903,163200,157123840,7340,7340,7340,7340,0
|
|
20240903,163100,157123840,7340,7340,7340,7340,0
|
|
20240903,163000,157123840,7340,7340,7340,7340,0
|
|
20240903,162900,157123840,7340,7340,7340,7340,0
|
|
20240903,162800,157123840,7340,7340,7340,7340,0
|
|
20240903,162700,157123840,7340,7340,7340,7340,0
|
|
20240903,162600,157123840,7340,7340,7340,7340,0
|
|
20240903,162500,157123840,7340,7340,7340,7340,0
|
|
20240903,162400,157123840,7340,7340,7340,7340,0
|
|
20240903,162300,157123840,7340,7340,7340,7340,0
|
|
20240903,162200,157123840,7340,7340,7340,7340,0
|
|
20240903,162100,157123840,7340,7340,7340,7340,0
|
|
20240903,162000,157123840,7340,7340,7340,7340,0
|
|
20240903,161900,157123840,7340,7340,7340,7340,0
|
|
20240903,161800,157123840,7340,7340,7340,7340,0
|
|
20240903,161700,157123840,7340,7340,7340,7340,0
|
|
20240903,161600,157123840,7340,7340,7340,7340,0
|
|
20240903,161500,157123840,7340,7340,7340,7340,0
|
|
20240903,161400,157123840,7340,7340,7340,7340,0
|
|
20240903,161300,157123840,7340,7340,7340,7340,0
|
|
20240903,161200,157123840,7340,7340,7340,7340,0
|
|
20240903,161100,157123840,7340,7340,7340,7340,538
|
|
20240903,161000,157123840,7340,7340,7340,7340,0
|
|
20240903,160900,157123840,7340,7340,7340,7340,0
|
|
20240903,160800,157123840,7340,7340,7340,7340,0
|
|
20240903,160700,157123840,7340,7340,7340,7340,0
|
|
20240903,160600,157123840,7340,7340,7340,7340,0
|
|
20240903,160500,157123840,7340,7340,7340,7340,0
|
|
20240903,160400,157123840,7340,7340,7340,7340,0
|
|
20240903,160300,157123840,7340,7340,7340,7340,0
|
|
20240903,160200,157123840,7340,7340,7340,7340,0
|
|
20240903,160100,157123840,7340,7340,7340,7340,0
|
|
20240903,160000,157123840,7340,7340,7340,7340,0
|
|
20240903,155900,157123840,7340,7340,7340,7340,0
|
|
20240903,155800,157123840,7340,7340,7340,7340,0
|
|
20240903,155700,157123840,7340,7340,7340,7340,0
|
|
20240903,155600,157123840,7340,7340,7340,7340,0
|
|
20240903,155500,157123840,7340,7340,7340,7340,0
|
|
20240903,155400,157123840,7340,7340,7340,7340,0
|
|
20240903,155300,157123840,7340,7340,7340,7340,0
|
|
20240903,155200,157123840,7340,7340,7340,7340,0
|
|
20240903,155100,157123840,7340,7340,7340,7340,0
|
|
20240903,155000,157123840,7340,7340,7340,7340,0
|
|
20240903,154900,157123840,7340,7340,7340,7340,0
|
|
20240903,154800,157123840,7340,7340,7340,7340,0
|
|
20240903,154700,157123840,7340,7340,7340,7340,0
|
|
20240903,154600,157123840,7340,7340,7340,7340,0
|
|
20240903,154500,157123840,7340,7340,7340,7340,0
|
|
20240903,154400,157123840,7340,7340,7340,7340,0
|
|
20240903,154300,157123840,7340,7340,7340,7340,0
|
|
20240903,154200,157123840,7340,7340,7340,7340,0
|
|
20240903,154100,157123840,7340,7340,7340,7340,538
|
|
20240903,154000,157123840,7340,7340,7340,7340,0
|
|
20240903,153900,157123840,7340,7340,7340,7340,0
|
|
20240903,153800,157123840,7340,7340,7340,7340,0
|
|
20240903,153700,157123840,7340,7340,7340,7340,0
|
|
20240903,153600,157123840,7340,7340,7340,7340,0
|
|
20240903,153500,157123840,7340,7340,7340,7340,0
|
|
20240903,153400,157123840,7340,7340,7340,7340,0
|
|
20240903,153300,157123840,7340,7340,7340,7340,0
|
|
20240903,153200,157123840,7340,7340,7340,7340,0
|
|
20240903,153100,157123840,7340,7340,7340,7340,0
|
|
20240903,153000,157123840,7340,7340,7340,7340,538
|
|
20240903,152900,153174920,7350,7350,7350,7350,0
|
|
20240903,152800,153174920,7350,7350,7350,7350,0
|
|
20240903,152700,153174920,7350,7350,7350,7350,0
|
|
20240903,152600,153174920,7350,7350,7350,7350,0
|
|
20240903,152500,153174920,7350,7350,7350,7350,0
|
|
20240903,152400,153174920,7350,7350,7350,7350,0
|
|
20240903,152300,153174920,7350,7350,7350,7350,0
|
|
20240903,152200,153174920,7350,7350,7350,7350,0
|
|
20240903,152100,153174920,7350,7350,7350,7350,0
|
|
20240903,152000,153174920,7350,7350,7350,7350,0
|
|
20240903,151900,153174920,7350,7350,7350,7350,8
|
|
20240903,151800,153116120,7350,7350,7350,7350,0
|
|
20240903,151700,153116120,7350,7350,7350,7350,7
|
|
20240903,151600,153064670,7350,7350,7350,7350,0
|
|
20240903,151500,153064670,7350,7350,7350,7350,13
|
|
20240903,151400,152969120,7350,7350,7350,7350,3
|
|
20240903,151300,152947070,7350,7350,7350,7350,0
|
|
20240903,151200,152947070,7350,7350,7350,7350,0
|
|
20240903,151100,152947070,7350,7350,7350,7350,21
|
|
20240903,151000,152792720,7350,7350,7350,7350,0
|
|
20240903,150900,152792720,7350,7350,7350,7350,0
|
|
20240903,150800,152792720,7350,7350,7350,7350,0
|
|
20240903,150700,152792720,7350,7350,7350,7350,30
|
|
20240903,150600,152572220,7350,7350,7350,7350,0
|
|
20240903,150500,152572220,7350,7350,7350,7350,0
|
|
20240903,150400,152572220,7350,7350,7350,7350,0
|
|
20240903,150300,152572220,7350,7350,7350,7350,24
|
|
20240903,150200,152395820,7340,7340,7340,7340,4
|
|
20240903,150100,152366460,7350,7350,7350,7350,0
|
|
20240903,150000,152366460,7350,7350,7350,7350,0
|
|
20240903,145900,152366460,7350,7350,7350,7350,0
|
|
20240903,145800,152366460,7350,7340,7350,7340,24
|
|
20240903,145700,152190220,7340,7340,7340,7340,0
|
|
20240903,145600,152190220,7340,7340,7340,7340,0
|
|
20240903,145500,152190220,7340,7340,7340,7340,0
|
|
20240903,145400,152190220,7340,7340,7340,7340,27
|
|
20240903,145300,151992040,7300,7300,7300,7300,0
|
|
20240903,145200,151992040,7300,7300,7300,7300,0
|
|
20240903,145100,151992040,7300,7300,7300,7300,0
|
|
20240903,145000,151992040,7300,7300,7300,7300,0
|
|
20240903,144900,151992040,7300,7300,7300,7300,0
|
|
20240903,144800,151992040,7300,7300,7300,7300,0
|
|
20240903,144700,151992040,7300,7300,7300,7300,4333
|
|
20240903,144600,120361140,7280,7280,7280,7280,0
|
|
20240903,144500,120361140,7280,7280,7280,7280,0
|
|
20240903,144400,120361140,7280,7300,7300,7280,33
|
|
20240903,144300,120120360,7300,7300,7300,7300,0
|
|
20240903,144200,120120360,7300,7280,7300,7280,502
|
|
20240903,144100,116455780,7290,7290,7290,7290,1
|
|
20240903,144000,116448490,7290,7290,7290,7290,207
|
|
20240903,143900,114939460,7290,7290,7290,7290,0
|
|
20240903,143800,114939460,7290,7290,7290,7290,0
|
|
20240903,143700,114939460,7290,7290,7290,7290,1
|
|
20240903,143600,114932170,7300,7300,7300,7300,0
|
|
20240903,143500,114932170,7300,7300,7300,7300,0
|
|
20240903,143400,114932170,7300,7300,7300,7300,0
|
|
20240903,143300,114932170,7300,7300,7300,7300,0
|
|
20240903,143200,114932170,7300,7300,7300,7300,0
|
|
20240903,143100,114932170,7300,7290,7300,7290,2
|
|
20240903,143000,114917580,7290,7290,7290,7290,0
|
|
20240903,142900,114917580,7290,7290,7290,7290,0
|
|
20240903,142800,114917580,7290,7290,7290,7290,0
|
|
20240903,142700,114917580,7290,7290,7290,7290,0
|
|
20240903,142600,114917580,7290,7290,7290,7290,0
|
|
20240903,142500,114917580,7290,7290,7290,7290,0
|
|
20240903,142400,114917580,7290,7290,7290,7290,0
|
|
20240903,142300,114917580,7290,7290,7290,7290,0
|
|
20240903,142200,114917580,7290,7250,7290,7250,36
|
|
20240903,142100,114656530,7290,7290,7290,7290,0
|
|
20240903,142000,114656530,7290,7290,7290,7290,0
|
|
20240903,141900,114656530,7290,7280,7290,7280,3000
|
|
20240903,141800,92796530,7280,7280,7280,7280,1001
|
|
20240903,141700,85509250,7230,7240,7240,7230,100
|
|
20240903,141600,84785960,7250,7280,7280,7250,605
|
|
20240903,141500,80393100,7290,7290,7290,7290,0
|
|
20240903,141400,80393100,7290,7290,7290,7290,0
|
|
20240903,141300,80393100,7290,7290,7290,7290,0
|
|
20240903,141200,80393100,7290,7290,7290,7290,55
|
|
20240903,141100,79992150,7340,7340,7340,7340,0
|
|
20240903,141000,79992150,7340,7340,7340,7340,0
|
|
20240903,140900,79992150,7340,7340,7340,7340,0
|
|
20240903,140800,79992150,7340,7330,7340,7330,27
|
|
20240903,140700,79794040,7340,7340,7340,7340,0
|
|
20240903,140600,79794040,7340,7340,7340,7340,0
|
|
20240903,140500,79794040,7340,7340,7340,7340,0
|
|
20240903,140400,79794040,7340,7340,7340,7340,0
|
|
20240903,140300,79794040,7340,7340,7340,7340,0
|
|
20240903,140200,79794040,7340,7340,7340,7340,0
|
|
20240903,140100,79794040,7340,7340,7340,7340,0
|
|
20240903,140000,79794040,7340,7340,7340,7340,0
|
|
20240903,135900,79794040,7340,7340,7340,7340,0
|
|
20240903,135800,79794040,7340,7340,7340,7340,0
|
|
20240903,135700,79794040,7340,7340,7340,7340,30
|
|
20240903,135600,79573840,7340,7340,7340,7340,24
|
|
20240903,135500,79397680,7340,7340,7340,7340,0
|
|
20240903,135400,79397680,7340,7340,7340,7340,0
|
|
20240903,135300,79397680,7340,7340,7340,7340,0
|
|
20240903,135200,79397680,7340,7340,7340,7340,1
|
|
20240903,135100,79390340,7290,7290,7290,7290,0
|
|
20240903,135000,79390340,7290,7290,7290,7290,0
|
|
20240903,134900,79390340,7290,7290,7290,7290,0
|
|
20240903,134800,79390340,7290,7290,7290,7290,125
|
|
20240903,134700,78479090,7360,7360,7360,7360,0
|
|
20240903,134600,78479090,7360,7360,7360,7360,0
|
|
20240903,134500,78479090,7360,7360,7360,7360,0
|
|
20240903,134400,78479090,7360,7360,7360,7360,0
|
|
20240903,134300,78479090,7360,7360,7360,7360,0
|
|
20240903,134200,78479090,7360,7360,7360,7360,0
|
|
20240903,134100,78479090,7360,7360,7360,7360,0
|
|
20240903,134000,78479090,7360,7360,7360,7360,0
|
|
20240903,133900,78479090,7360,7360,7360,7360,0
|
|
20240903,133800,78479090,7360,7360,7360,7360,0
|
|
20240903,133700,78479090,7360,7340,7360,7340,5
|
|
20240903,133600,78442370,7290,7290,7290,7290,0
|
|
20240903,133500,78442370,7290,7290,7290,7290,0
|
|
20240903,133400,78442370,7290,7290,7290,7290,134
|
|
20240903,133300,77465510,7400,7400,7400,7400,0
|
|
20240903,133200,77465510,7400,7400,7400,7400,0
|
|
20240903,133100,77465510,7400,7400,7400,7400,0
|
|
20240903,133000,77465510,7400,7340,7400,7340,80
|
|
20240903,132900,76876680,7340,7340,7340,7340,0
|
|
20240903,132800,76876680,7340,7340,7340,7340,0
|
|
20240903,132700,76876680,7340,7340,7340,7340,10
|
|
20240903,132600,76803280,7340,7340,7340,7340,0
|
|
20240903,132500,76803280,7340,7340,7340,7340,0
|
|
20240903,132400,76803280,7340,7340,7340,7340,3
|
|
20240903,132300,76781260,7340,7340,7340,7340,0
|
|
20240903,132200,76781260,7340,7340,7340,7340,1
|
|
20240903,132100,76773920,7280,7280,7280,7280,0
|
|
20240903,132000,76773920,7280,7280,7280,7280,0
|
|
20240903,131900,76773920,7280,7280,7280,7280,0
|
|
20240903,131800,76773920,7280,7280,7280,7280,0
|
|
20240903,131700,76773920,7280,7280,7280,7280,0
|
|
20240903,131600,76773920,7280,7280,7280,7280,0
|
|
20240903,131500,76773920,7280,7280,7280,7280,3
|
|
20240903,131400,76752080,7290,7290,7290,7290,0
|
|
20240903,131300,76752080,7290,7290,7290,7290,0
|
|
20240903,131200,76752080,7290,7290,7290,7290,9
|
|
20240903,131100,76686470,7280,7280,7280,7280,0
|
|
20240903,131000,76686470,7280,7280,7280,7280,2
|
|
20240903,130900,76671910,7280,7280,7280,7280,2
|
|
20240903,130800,76657350,7300,7300,7300,7300,0
|
|
20240903,130700,76657350,7300,7300,7300,7300,0
|
|
20240903,130600,76657350,7300,7300,7300,7300,0
|
|
20240903,130500,76657350,7300,7280,7300,7280,175
|
|
20240903,130400,75383330,7280,7280,7280,7280,0
|
|
20240903,130300,75383330,7280,7280,7280,7280,0
|
|
20240903,130200,75383330,7280,7280,7280,7280,464
|
|
20240903,130100,72005410,7280,7280,7280,7280,1
|
|
20240903,130000,71998130,7300,7300,7300,7300,0
|
|
20240903,125900,71998130,7300,7300,7300,7300,0
|
|
20240903,125800,71998130,7300,7300,7300,7300,0
|
|
20240903,125700,71998130,7300,7300,7300,7280,520
|
|
20240903,125600,68207970,7340,7340,7340,7340,0
|
|
20240903,125500,68207970,7340,7340,7340,7340,0
|
|
20240903,125400,68207970,7340,7340,7340,7340,0
|
|
20240903,125300,68207970,7340,7340,7340,7340,0
|
|
20240903,125200,68207970,7340,7340,7340,7340,27
|
|
20240903,125100,68009790,7300,7300,7300,7300,0
|
|
20240903,125000,68009790,7300,7300,7300,7300,208
|
|
20240903,124900,66491390,7300,7300,7300,7300,3
|
|
20240903,124800,66469490,7300,7300,7300,7300,100
|
|
20240903,124700,65739490,7300,7300,7300,7300,1
|
|
20240903,124600,65732190,7300,7300,7300,7300,55
|
|
20240903,124500,65330690,7300,7300,7300,7290,102
|
|
20240903,124400,64586800,7300,7300,7300,7290,254
|
|
20240903,124300,62732610,7300,7300,7300,7300,3183
|
|
20240903,124200,39496710,7300,7300,7300,7300,53
|
|
20240903,124100,39109810,7300,7320,7320,7290,1699
|
|
20240903,124000,26705770,7330,7330,7330,7330,0
|
|
20240903,123900,26705770,7330,7330,7330,7330,0
|
|
20240903,123800,26705770,7330,7330,7330,7330,49
|
|
20240903,123700,26346600,7350,7330,7350,7330,345
|
|
20240903,123600,23817250,7330,7330,7330,7330,0
|
|
20240903,123500,23817250,7330,7330,7330,7330,300
|
|
20240903,123400,21618250,7340,7340,7340,7340,0
|
|
20240903,123300,21618250,7340,7340,7340,7340,0
|
|
20240903,123200,21618250,7340,7340,7340,7340,0
|
|
20240903,123100,21618250,7340,7340,7340,7340,0
|
|
20240903,123000,21618250,7340,7340,7340,7340,0
|
|
20240903,122900,21618250,7340,7340,7340,7340,0
|
|
20240903,122800,21618250,7340,7340,7340,7340,0
|
|
20240903,122700,21618250,7340,7340,7340,7340,0
|
|
20240903,122600,21618250,7340,7340,7340,7340,0
|
|
20240903,122500,21618250,7340,7340,7340,7340,95
|
|
20240903,122400,20920950,7350,7350,7350,7350,0
|
|
20240903,122300,20920950,7350,7350,7350,7350,0
|
|
20240903,122200,20920950,7350,7350,7350,7350,0
|
|
20240903,122100,20920950,7350,7350,7350,7350,0
|
|
20240903,122000,20920950,7350,7350,7350,7350,0
|
|
20240903,121900,20920950,7350,7350,7350,7350,0
|
|
20240903,121800,20920950,7350,7350,7350,7350,0
|
|
20240903,121700,20920950,7350,7350,7350,7350,0
|
|
20240903,121600,20920950,7350,7350,7350,7350,0
|
|
20240903,121500,20920950,7350,7350,7350,7350,0
|
|
20240903,121400,20920950,7350,7350,7350,7350,0
|
|
20240903,121300,20920950,7350,7350,7350,7350,0
|
|
20240903,121200,20920950,7350,7350,7350,7350,0
|
|
20240903,121100,20920950,7350,7350,7350,7350,1
|
|
20240903,121000,20913600,7350,7350,7350,7350,0
|
|
20240903,120900,20913600,7350,7350,7350,7350,26
|
|
20240903,120800,20722500,7340,7340,7340,7340,300
|
|
20240903,120700,18520500,7350,7350,7350,7350,1
|
|
20240903,120600,18513150,7350,7350,7350,7350,0
|
|
20240903,120500,18513150,7350,7350,7350,7350,0
|
|
20240903,120400,18513150,7350,7350,7350,7350,0
|
|
20240903,120300,18513150,7350,7350,7350,7350,0
|
|
20240903,120200,18513150,7350,7350,7350,7350,0
|
|
20240903,120100,18513150,7350,7350,7350,7350,0
|
|
20240903,120000,18513150,7350,7350,7350,7350,11
|
|
20240903,115900,18432300,7340,7340,7340,7340,0
|
|
20240903,115800,18432300,7340,7340,7340,7340,0
|
|
20240903,115700,18432300,7340,7340,7340,7340,0
|
|
20240903,115600,18432300,7340,7340,7340,7340,0
|
|
20240903,115500,18432300,7340,7340,7340,7340,1
|
|
20240903,115400,18424960,7350,7350,7350,7350,0
|
|
20240903,115300,18424960,7350,7350,7350,7350,0
|
|
20240903,115200,18424960,7350,7350,7350,7350,0
|
|
20240903,115100,18424960,7350,7350,7350,7350,0
|
|
20240903,115000,18424960,7350,7350,7350,7350,5
|
|
20240903,114900,18388210,7350,7350,7350,7350,0
|
|
20240903,114800,18388210,7350,7350,7350,7350,0
|
|
20240903,114700,18388210,7350,7350,7350,7350,0
|
|
20240903,114600,18388210,7350,7350,7350,7350,0
|
|
20240903,114500,18388210,7350,7350,7350,7350,0
|
|
20240903,114400,18388210,7350,7350,7350,7350,0
|
|
20240903,114300,18388210,7350,7350,7350,7350,0
|
|
20240903,114200,18388210,7350,7350,7350,7350,0
|
|
20240903,114100,18388210,7350,7350,7350,7350,0
|
|
20240903,114000,18388210,7350,7350,7350,7350,0
|
|
20240903,113900,18388210,7350,7350,7350,7350,0
|
|
20240903,113800,18388210,7350,7350,7350,7350,0
|
|
20240903,113700,18388210,7350,7350,7350,7350,0
|
|
20240903,113600,18388210,7350,7350,7350,7350,0
|
|
20240903,113500,18388210,7350,7350,7350,7350,0
|
|
20240903,113400,18388210,7350,7350,7350,7350,0
|
|
20240903,113300,18388210,7350,7350,7350,7350,0
|
|
20240903,113200,18388210,7350,7350,7350,7350,0
|
|
20240903,113100,18388210,7350,7350,7350,7350,0
|
|
20240903,113000,18388210,7350,7350,7350,7350,0
|
|
20240903,112900,18388210,7350,7350,7350,7350,0
|
|
20240903,112800,18388210,7350,7350,7350,7350,0
|
|
20240903,112700,18388210,7350,7350,7350,7350,0
|
|
20240903,112600,18388210,7350,7350,7350,7350,1
|
|
20240903,112500,18380860,7350,7350,7350,7350,0
|
|
20240903,112400,18380860,7350,7350,7350,7350,0
|
|
20240903,112300,18380860,7350,7350,7350,7350,12
|
|
20240903,112200,18292660,7350,7350,7350,7350,24
|
|
20240903,112100,18116260,7350,7350,7350,7350,14
|
|
20240903,112000,18013360,7350,7350,7350,7350,15
|
|
20240903,111900,17903110,7350,7350,7350,7350,0
|
|
20240903,111800,17903110,7350,7350,7350,7350,0
|
|
20240903,111700,17903110,7350,7350,7350,7350,0
|
|
20240903,111600,17903110,7350,7350,7350,7350,1
|
|
20240903,111500,17895760,7340,7340,7340,7340,0
|
|
20240903,111400,17895760,7340,7340,7340,7340,0
|
|
20240903,111300,17895760,7340,7340,7340,7340,0
|
|
20240903,111200,17895760,7340,7340,7340,7340,0
|
|
20240903,111100,17895760,7340,7340,7340,7340,0
|
|
20240903,111000,17895760,7340,7340,7340,7340,2
|
|
20240903,110900,17881080,7350,7350,7350,7350,1
|
|
20240903,110800,17873730,7350,7350,7350,7350,0
|
|
20240903,110700,17873730,7350,7350,7350,7350,0
|
|
20240903,110600,17873730,7350,7350,7350,7350,0
|
|
20240903,110500,17873730,7350,7350,7350,7350,0
|
|
20240903,110400,17873730,7350,7350,7350,7350,0
|
|
20240903,110300,17873730,7350,7350,7350,7350,3
|
|
20240903,110200,17851680,7350,7350,7350,7350,0
|
|
20240903,110100,17851680,7350,7350,7350,7350,0
|
|
20240903,110000,17851680,7350,7350,7350,7350,0
|
|
20240903,105900,17851680,7350,7350,7350,7350,0
|
|
20240903,105800,17851680,7350,7350,7350,7350,0
|
|
20240903,105700,17851680,7350,7350,7350,7350,0
|
|
20240903,105600,17851680,7350,7350,7350,7350,0
|
|
20240903,105500,17851680,7350,7350,7350,7350,0
|
|
20240903,105400,17851680,7350,7350,7350,7350,0
|
|
20240903,105300,17851680,7350,7350,7350,7350,0
|
|
20240903,105200,17851680,7350,7330,7350,7330,2
|
|
20240903,105100,17837000,7330,7330,7330,7330,0
|
|
20240903,105000,17837000,7330,7330,7330,7330,1
|
|
20240903,104900,17829670,7340,7340,7340,7340,0
|
|
20240903,104800,17829670,7340,7340,7340,7340,0
|
|
20240903,104700,17829670,7340,7340,7340,7340,0
|
|
20240903,104600,17829670,7340,7340,7340,7340,0
|
|
20240903,104500,17829670,7340,7340,7340,7340,31
|
|
20240903,104400,17602130,7350,7350,7350,7350,28
|
|
20240903,104300,17396330,7350,7350,7350,7350,16
|
|
20240903,104200,17278730,7350,7350,7350,7350,0
|
|
20240903,104100,17278730,7350,7350,7350,7350,12
|
|
20240903,104000,17190530,7350,7350,7350,7350,0
|
|
20240903,103900,17190530,7350,7350,7350,7350,10
|
|
20240903,103800,17117030,7350,7350,7350,7350,0
|
|
20240903,103700,17117030,7350,7350,7350,7350,0
|
|
20240903,103600,17117030,7350,7350,7350,7350,0
|
|
20240903,103500,17117030,7350,7350,7350,7350,0
|
|
20240903,103400,17117030,7350,7350,7350,7350,10
|
|
20240903,103300,17043530,7350,7350,7350,7350,0
|
|
20240903,103200,17043530,7350,7350,7350,7350,9
|
|
20240903,103100,16977380,7350,7350,7350,7350,4
|
|
20240903,103000,16947980,7350,7350,7350,7350,0
|
|
20240903,102900,16947980,7350,7350,7350,7350,0
|
|
20240903,102800,16947980,7350,7350,7350,7350,0
|
|
20240903,102700,16947980,7350,7350,7350,7350,47
|
|
20240903,102600,16602530,7340,7340,7340,7340,0
|
|
20240903,102500,16602530,7340,7340,7340,7340,63
|
|
20240903,102400,16140110,7350,7350,7350,7350,0
|
|
20240903,102300,16140110,7350,7350,7350,7340,1102
|
|
20240903,102200,8040420,7350,7350,7350,7350,0
|
|
20240903,102100,8040420,7350,7370,7370,7350,527
|
|
20240903,102000,4164130,7400,7400,7400,7400,0
|
|
20240903,101900,4164130,7400,7400,7400,7400,0
|
|
20240903,101800,4164130,7400,7400,7400,7400,19
|
|
20240903,101700,4023530,7370,7370,7370,7370,0
|
|
20240903,101600,4023530,7370,7370,7370,7370,0
|
|
20240903,101500,4023530,7370,7370,7370,7370,0
|
|
20240903,101400,4023530,7370,7370,7370,7370,0
|
|
20240903,101300,4023530,7370,7370,7370,7370,0
|
|
20240903,101200,4023530,7370,7370,7370,7370,0
|
|
20240903,101100,4023530,7370,7370,7370,7370,0
|
|
20240903,101000,4023530,7370,7370,7370,7370,15
|
|
20240903,100900,3912980,7380,7380,7380,7380,0
|
|
20240903,100800,3912980,7380,7380,7380,7380,0
|
|
20240903,100700,3912980,7380,7380,7380,7380,0
|
|
20240903,100600,3912980,7380,7380,7380,7380,0
|
|
20240903,100500,3912980,7380,7380,7380,7380,0
|
|
20240903,100400,3912980,7380,7380,7380,7380,0
|
|
20240903,100300,3912980,7380,7380,7380,7380,0
|
|
20240903,100200,3912980,7380,7380,7380,7380,0
|
|
20240903,100100,3912980,7380,7380,7380,7380,0
|
|
20240903,100000,3912980,7380,7380,7380,7380,0
|
|
20240903,095900,3912980,7380,7380,7380,7380,28
|
|
20240903,095800,3706340,7390,7390,7390,7390,0
|
|
20240903,095700,3706340,7390,7390,7390,7390,0
|
|
20240903,095600,3706340,7390,7390,7390,7390,10
|
|
20240903,095500,3632440,7390,7390,7390,7390,0
|
|
20240903,095400,3632440,7390,7390,7390,7390,0
|
|
20240903,095300,3632440,7390,7390,7390,7390,0
|
|
20240903,095200,3632440,7390,7390,7390,7390,120
|
|
20240903,095100,2745640,7380,7380,7380,7380,15
|
|
20240903,095000,2634940,7420,7420,7420,7420,0
|
|
20240903,094900,2634940,7420,7420,7420,7420,0
|
|
20240903,094800,2634940,7420,7420,7420,7420,0
|
|
20240903,094700,2634940,7420,7420,7420,7420,0
|
|
20240903,094600,2634940,7420,7420,7420,7420,0
|
|
20240903,094500,2634940,7420,7420,7420,7420,0
|
|
20240903,094400,2634940,7420,7420,7420,7420,0
|
|
20240903,094300,2634940,7420,7420,7420,7420,0
|
|
20240903,094200,2634940,7420,7420,7420,7420,0
|
|
20240903,094100,2634940,7420,7420,7420,7420,1
|
|
20240903,094000,2627520,7420,7420,7420,7420,0
|
|
20240903,093900,2627520,7420,7420,7420,7420,6
|
|
20240903,093800,2583000,7420,7420,7420,7420,27
|
|
20240903,093700,2382660,7420,7420,7420,7420,1
|
|
20240903,093600,2375240,7370,7370,7370,7370,0
|
|
20240903,093500,2375240,7370,7370,7370,7370,0
|
|
20240903,093400,2375240,7370,7370,7370,7370,33
|
|
20240903,093300,2132030,7370,7370,7370,7370,0
|
|
20240903,093200,2132030,7370,7370,7370,7370,67
|
|
20240903,093100,1638240,7400,7400,7400,7400,0
|
|
20240903,093000,1638240,7400,7400,7400,7400,31
|
|
20240903,092900,1408840,7410,7410,7410,7410,0
|
|
20240903,092800,1408840,7410,7410,7410,7410,0
|
|
20240903,092700,1408840,7410,7410,7410,7410,0
|
|
20240903,092600,1408840,7410,7410,7410,7410,111
|
|
20240903,092500,586330,7400,7400,7400,7400,0
|
|
20240903,092400,586330,7400,7400,7400,7400,0
|
|
20240903,092300,586330,7400,7400,7400,7400,0
|
|
20240903,092200,586330,7400,7400,7400,7400,0
|
|
20240903,092100,586330,7400,7400,7400,7400,0
|
|
20240903,092000,586330,7400,7400,7400,7400,0
|
|
20240903,091900,586330,7400,7400,7400,7400,0
|
|
20240903,091800,586330,7400,7400,7400,7400,0
|
|
20240903,091700,586330,7400,7400,7400,7400,5
|
|
20240903,091600,549330,7430,7430,7430,7430,0
|
|
20240903,091500,549330,7430,7430,7430,7430,0
|
|
20240903,091400,549330,7430,7430,7430,7430,0
|
|
20240903,091300,549330,7430,7430,7430,7430,0
|
|
20240903,091200,549330,7430,7430,7430,7430,0
|
|
20240903,091100,549330,7430,7430,7430,7430,0
|
|
20240903,091000,549330,7430,7430,7430,7430,0
|
|
20240903,090900,549330,7430,7430,7430,7430,0
|
|
20240903,090800,549330,7430,7430,7430,7430,0
|
|
20240903,090700,549330,7430,7430,7430,7430,0
|
|
20240903,090600,549330,7430,7430,7430,7430,0
|
|
20240903,090500,549330,7430,7430,7430,7430,0
|
|
20240903,090400,549330,7430,7430,7430,7430,0
|
|
20240903,090300,549330,7430,7430,7430,7430,0
|
|
20240903,090200,549330,7430,7430,7430,7430,0
|
|
20240903,090100,549330,7430,7430,7430,7430,0
|
|
20240903,090000,549330,7430,7360,7430,7360,74
|