656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195300,34461180,11880,11880,11880,11880,602
|
|
20240816,195200,34461180,11880,11880,11880,11880,0
|
|
20240816,195100,34461180,11880,11880,11880,11880,0
|
|
20240816,195000,34461180,11880,11880,11880,11880,0
|
|
20240816,194900,34461180,11880,11880,11880,11880,0
|
|
20240816,194800,34461180,11880,11880,11880,11880,0
|
|
20240816,194700,34461180,11880,11880,11880,11880,0
|
|
20240816,194600,34461180,11880,11880,11880,11880,0
|
|
20240816,194500,34461180,11880,11880,11880,11880,0
|
|
20240816,194400,34461180,11880,11880,11880,11880,0
|
|
20240816,194300,34461180,11880,11880,11880,11880,0
|
|
20240816,194200,34461180,11880,11880,11880,11880,0
|
|
20240816,194100,34461180,11880,11880,11880,11880,0
|
|
20240816,194000,34461180,11880,11880,11880,11880,0
|
|
20240816,193900,34461180,11880,11880,11880,11880,0
|
|
20240816,193800,34461180,11880,11880,11880,11880,0
|
|
20240816,193700,34461180,11880,11880,11880,11880,0
|
|
20240816,193600,34461180,11880,11880,11880,11880,0
|
|
20240816,193500,34461180,11880,11880,11880,11880,0
|
|
20240816,193400,34461180,11880,11880,11880,11880,0
|
|
20240816,193300,34461180,11880,11880,11880,11880,0
|
|
20240816,193200,34461180,11880,11880,11880,11880,0
|
|
20240816,193100,34461180,11880,11880,11880,11880,0
|
|
20240816,193000,34461180,11880,11880,11880,11880,0
|
|
20240816,192900,34461180,11880,11880,11880,11880,0
|
|
20240816,192800,34461180,11880,11880,11880,11880,0
|
|
20240816,192700,34461180,11880,11880,11880,11880,0
|
|
20240816,192600,34461180,11880,11880,11880,11880,0
|
|
20240816,192500,34461180,11880,11880,11880,11880,0
|
|
20240816,192400,34461180,11880,11880,11880,11880,0
|
|
20240816,192300,34461180,11880,11880,11880,11880,602
|
|
20240816,192200,34461180,11880,11880,11880,11880,0
|
|
20240816,192100,34461180,11880,11880,11880,11880,0
|
|
20240816,192000,34461180,11880,11880,11880,11880,0
|
|
20240816,191900,34461180,11880,11880,11880,11880,0
|
|
20240816,191800,34461180,11880,11880,11880,11880,0
|
|
20240816,191700,34461180,11880,11880,11880,11880,0
|
|
20240816,191600,34461180,11880,11880,11880,11880,0
|
|
20240816,191500,34461180,11880,11880,11880,11880,0
|
|
20240816,191400,34461180,11880,11880,11880,11880,0
|
|
20240816,191300,34461180,11880,11880,11880,11880,0
|
|
20240816,191200,34461180,11880,11880,11880,11880,0
|
|
20240816,191100,34461180,11880,11880,11880,11880,0
|
|
20240816,191000,34461180,11880,11880,11880,11880,0
|
|
20240816,190900,34461180,11880,11880,11880,11880,0
|
|
20240816,190800,34461180,11880,11880,11880,11880,0
|
|
20240816,190700,34461180,11880,11880,11880,11880,0
|
|
20240816,190600,34461180,11880,11880,11880,11880,0
|
|
20240816,190500,34461180,11880,11880,11880,11880,0
|
|
20240816,190400,34461180,11880,11880,11880,11880,0
|
|
20240816,190300,34461180,11880,11880,11880,11880,0
|
|
20240816,190200,34461180,11880,11880,11880,11880,0
|
|
20240816,190100,34461180,11880,11880,11880,11880,0
|
|
20240816,190000,34461180,11880,11880,11880,11880,0
|
|
20240816,185900,34461180,11880,11880,11880,11880,0
|
|
20240816,185800,34461180,11880,11880,11880,11880,0
|
|
20240816,185700,34461180,11880,11880,11880,11880,0
|
|
20240816,185600,34461180,11880,11880,11880,11880,0
|
|
20240816,185500,34461180,11880,11880,11880,11880,0
|
|
20240816,185400,34461180,11880,11880,11880,11880,0
|
|
20240816,185300,34461180,11880,11880,11880,11880,602
|
|
20240816,185200,34461180,11880,11880,11880,11880,0
|
|
20240816,185100,34461180,11880,11880,11880,11880,0
|
|
20240816,185000,34461180,11880,11880,11880,11880,0
|
|
20240816,184900,34461180,11880,11880,11880,11880,0
|
|
20240816,184800,34461180,11880,11880,11880,11880,0
|
|
20240816,184700,34461180,11880,11880,11880,11880,0
|
|
20240816,184600,34461180,11880,11880,11880,11880,0
|
|
20240816,184500,34461180,11880,11880,11880,11880,0
|
|
20240816,184400,34461180,11880,11880,11880,11880,0
|
|
20240816,184300,34461180,11880,11880,11880,11880,0
|
|
20240816,184200,34461180,11880,11880,11880,11880,0
|
|
20240816,184100,34461180,11880,11880,11880,11880,0
|
|
20240816,184000,34461180,11880,11880,11880,11880,0
|
|
20240816,183900,34461180,11880,11880,11880,11880,0
|
|
20240816,183800,34461180,11880,11880,11880,11880,0
|
|
20240816,183700,34461180,11880,11880,11880,11880,0
|
|
20240816,183600,34461180,11880,11880,11880,11880,0
|
|
20240816,183500,34461180,11880,11880,11880,11880,0
|
|
20240816,183400,34461180,11880,11880,11880,11880,0
|
|
20240816,183300,34461180,11880,11880,11880,11880,0
|
|
20240816,183200,34461180,11880,11880,11880,11880,0
|
|
20240816,183100,34461180,11880,11880,11880,11880,0
|
|
20240816,183000,34461180,11880,11880,11880,11880,0
|
|
20240816,182900,34461180,11880,11880,11880,11880,0
|
|
20240816,182800,34461180,11880,11880,11880,11880,0
|
|
20240816,182700,34461180,11880,11880,11880,11880,0
|
|
20240816,182600,34461180,11880,11880,11880,11880,0
|
|
20240816,182500,34461180,11880,11880,11880,11880,0
|
|
20240816,182400,34461180,11880,11880,11880,11880,0
|
|
20240816,182300,34461180,11880,11880,11880,11880,602
|
|
20240816,182200,34461180,11880,11880,11880,11880,0
|
|
20240816,182100,34461180,11880,11880,11880,11880,0
|
|
20240816,182000,34461180,11880,11880,11880,11880,0
|
|
20240816,181900,34461180,11880,11880,11880,11880,0
|
|
20240816,181800,34461180,11880,11880,11880,11880,0
|
|
20240816,181700,34461180,11880,11880,11880,11880,0
|
|
20240816,181600,34461180,11880,11880,11880,11880,0
|
|
20240816,181500,34461180,11880,11880,11880,11880,0
|
|
20240816,181400,34461180,11880,11880,11880,11880,0
|
|
20240816,181300,34461180,11880,11880,11880,11880,0
|
|
20240816,181200,34461180,11880,11880,11880,11880,0
|
|
20240816,181100,34461180,11880,11880,11880,11880,0
|
|
20240816,181000,34461180,11880,11880,11880,11880,0
|
|
20240816,180900,34461180,11880,11880,11880,11880,0
|
|
20240816,180800,34461180,11880,11880,11880,11880,0
|
|
20240816,180700,34461180,11880,11880,11880,11880,0
|
|
20240816,180600,34461180,11880,11880,11880,11880,0
|
|
20240816,180500,34461180,11880,11880,11880,11880,0
|
|
20240816,180400,34461180,11880,11880,11880,11880,0
|
|
20240816,180300,34461180,11880,11880,11880,11880,0
|
|
20240816,180200,34461180,11880,11880,11880,11880,0
|
|
20240816,180100,34461180,11880,11880,11880,11880,0
|
|
20240816,180000,34461180,11880,11880,11880,11880,0
|
|
20240816,175900,34461180,11880,11880,11880,11880,0
|
|
20240816,175800,34461180,11880,11880,11880,11880,0
|
|
20240816,175700,34461180,11880,11880,11880,11880,0
|
|
20240816,175600,34461180,11880,11880,11880,11880,0
|
|
20240816,175500,34461180,11880,11880,11880,11880,0
|
|
20240816,175400,34461180,11880,11880,11880,11880,0
|
|
20240816,175300,34461180,11880,11880,11880,11880,602
|
|
20240816,175200,34461180,11880,11880,11880,11880,0
|
|
20240816,175100,34461180,11880,11880,11880,11880,0
|
|
20240816,175000,34461180,11880,11880,11880,11880,0
|
|
20240816,174900,34461180,11880,11880,11880,11880,0
|
|
20240816,174800,34461180,11880,11880,11880,11880,0
|
|
20240816,174700,34461180,11880,11880,11880,11880,0
|
|
20240816,174600,34461180,11880,11880,11880,11880,0
|
|
20240816,174500,34461180,11880,11880,11880,11880,0
|
|
20240816,174400,34461180,11880,11880,11880,11880,0
|
|
20240816,174300,34461180,11880,11880,11880,11880,0
|
|
20240816,174200,34461180,11880,11880,11880,11880,0
|
|
20240816,174100,34461180,11880,11880,11880,11880,0
|
|
20240816,174000,34461180,11880,11880,11880,11880,0
|
|
20240816,173900,34461180,11880,11880,11880,11880,0
|
|
20240816,173800,34461180,11880,11880,11880,11880,0
|
|
20240816,173700,34461180,11880,11880,11880,11880,0
|
|
20240816,173600,34461180,11880,11880,11880,11880,0
|
|
20240816,173500,34461180,11880,11880,11880,11880,0
|
|
20240816,173400,34461180,11880,11880,11880,11880,0
|
|
20240816,173300,34461180,11880,11880,11880,11880,0
|
|
20240816,173200,34461180,11880,11880,11880,11880,0
|
|
20240816,173100,34461180,11880,11880,11880,11880,0
|
|
20240816,173000,34461180,11880,11880,11880,11880,0
|
|
20240816,172900,34461180,11880,11880,11880,11880,0
|
|
20240816,172800,34461180,11880,11880,11880,11880,0
|
|
20240816,172700,34461180,11880,11880,11880,11880,0
|
|
20240816,172600,34461180,11880,11880,11880,11880,0
|
|
20240816,172500,34461180,11880,11880,11880,11880,0
|
|
20240816,172400,34461180,11880,11880,11880,11880,0
|
|
20240816,172300,34461180,11880,11880,11880,11880,602
|
|
20240816,172200,34461180,11880,11880,11880,11880,0
|
|
20240816,172100,34461180,11880,11880,11880,11880,0
|
|
20240816,172000,34461180,11880,11880,11880,11880,0
|
|
20240816,171900,34461180,11880,11880,11880,11880,0
|
|
20240816,171800,34461180,11880,11880,11880,11880,0
|
|
20240816,171700,34461180,11880,11880,11880,11880,0
|
|
20240816,171600,34461180,11880,11880,11880,11880,0
|
|
20240816,171500,34461180,11880,11880,11880,11880,0
|
|
20240816,171400,34461180,11880,11880,11880,11880,0
|
|
20240816,171300,34461180,11880,11880,11880,11880,0
|
|
20240816,171200,34461180,11880,11880,11880,11880,0
|
|
20240816,171100,34461180,11880,11880,11880,11880,0
|
|
20240816,171000,34461180,11880,11880,11880,11880,0
|
|
20240816,170900,34461180,11880,11880,11880,11880,0
|
|
20240816,170800,34461180,11880,11880,11880,11880,0
|
|
20240816,170700,34461180,11880,11880,11880,11880,0
|
|
20240816,170600,34461180,11880,11880,11880,11880,0
|
|
20240816,170500,34461180,11880,11880,11880,11880,0
|
|
20240816,170400,34461180,11880,11880,11880,11880,0
|
|
20240816,170300,34461180,11880,11880,11880,11880,0
|
|
20240816,170200,34461180,11880,11880,11880,11880,0
|
|
20240816,170100,34461180,11880,11880,11880,11880,0
|
|
20240816,170000,34461180,11880,11880,11880,11880,0
|
|
20240816,165900,34461180,11880,11880,11880,11880,0
|
|
20240816,165800,34461180,11880,11880,11880,11880,0
|
|
20240816,165700,34461180,11880,11880,11880,11880,0
|
|
20240816,165600,34461180,11880,11880,11880,11880,0
|
|
20240816,165500,34461180,11880,11880,11880,11880,0
|
|
20240816,165400,34461180,11880,11880,11880,11880,0
|
|
20240816,165300,34461180,11880,11880,11880,11880,602
|
|
20240816,165200,34461180,11880,11880,11880,11880,0
|
|
20240816,165100,34461180,11880,11880,11880,11880,0
|
|
20240816,165000,34461180,11880,11880,11880,11880,0
|
|
20240816,164900,34461180,11880,11880,11880,11880,0
|
|
20240816,164800,34461180,11880,11880,11880,11880,0
|
|
20240816,164700,34461180,11880,11880,11880,11880,0
|
|
20240816,164600,34461180,11880,11880,11880,11880,0
|
|
20240816,164500,34461180,11880,11880,11880,11880,0
|
|
20240816,164400,34461180,11880,11880,11880,11880,0
|
|
20240816,164300,34461180,11880,11880,11880,11880,0
|
|
20240816,164200,34461180,11880,11880,11880,11880,0
|
|
20240816,164100,34461180,11880,11880,11880,11880,0
|
|
20240816,164000,34461180,11880,11880,11880,11880,0
|
|
20240816,163900,34461180,11880,11880,11880,11880,0
|
|
20240816,163800,34461180,11880,11880,11880,11880,0
|
|
20240816,163700,34461180,11880,11880,11880,11880,0
|
|
20240816,163600,34461180,11880,11880,11880,11880,0
|
|
20240816,163500,34461180,11880,11880,11880,11880,0
|
|
20240816,163400,34461180,11880,11880,11880,11880,0
|
|
20240816,163300,34461180,11880,11880,11880,11880,0
|
|
20240816,163200,34461180,11880,11880,11880,11880,0
|
|
20240816,163100,34461180,11880,11880,11880,11880,0
|
|
20240816,163000,34461180,11880,11880,11880,11880,0
|
|
20240816,162900,34461180,11880,11880,11880,11880,0
|
|
20240816,162800,34461180,11880,11880,11880,11880,0
|
|
20240816,162700,34461180,11880,11880,11880,11880,0
|
|
20240816,162600,34461180,11880,11880,11880,11880,0
|
|
20240816,162500,34461180,11880,11880,11880,11880,0
|
|
20240816,162400,34461180,11880,11880,11880,11880,0
|
|
20240816,162300,34461180,11880,11880,11880,11880,602
|
|
20240816,162200,34461180,11880,11880,11880,11880,0
|
|
20240816,162100,34461180,11880,11880,11880,11880,0
|
|
20240816,162000,34461180,11880,11880,11880,11880,0
|
|
20240816,161900,34461180,11880,11880,11880,11880,0
|
|
20240816,161800,34461180,11880,11880,11880,11880,0
|
|
20240816,161700,34461180,11880,11880,11880,11880,0
|
|
20240816,161600,34461180,11880,11880,11880,11880,0
|
|
20240816,161500,34461180,11880,11880,11880,11880,0
|
|
20240816,161400,34461180,11880,11880,11880,11880,0
|
|
20240816,161300,34461180,11880,11880,11880,11880,0
|
|
20240816,161200,34461180,11880,11880,11880,11880,0
|
|
20240816,161100,34461180,11880,11880,11880,11880,0
|
|
20240816,161000,34461180,11880,11880,11880,11880,0
|
|
20240816,160900,34461180,11880,11880,11880,11880,0
|
|
20240816,160800,34461180,11880,11880,11880,11880,0
|
|
20240816,160700,34461180,11880,11880,11880,11880,0
|
|
20240816,160600,34461180,11880,11880,11880,11880,0
|
|
20240816,160500,34461180,11880,11880,11880,11880,0
|
|
20240816,160400,34461180,11880,11880,11880,11880,0
|
|
20240816,160300,34461180,11880,11880,11880,11880,0
|
|
20240816,160200,34461180,11880,11880,11880,11880,0
|
|
20240816,160100,34461180,11880,11880,11880,11880,0
|
|
20240816,160000,34461180,11880,11880,11880,11880,0
|
|
20240816,155900,34461180,11880,11880,11880,11880,0
|
|
20240816,155800,34461180,11880,11880,11880,11880,0
|
|
20240816,155700,34461180,11880,11880,11880,11880,0
|
|
20240816,155600,34461180,11880,11880,11880,11880,0
|
|
20240816,155500,34461180,11880,11880,11880,11880,0
|
|
20240816,155400,34461180,11880,11880,11880,11880,0
|
|
20240816,155300,34461180,11880,11880,11880,11880,602
|
|
20240816,155200,34461180,11880,11880,11880,11880,0
|
|
20240816,155100,34461180,11880,11880,11880,11880,0
|
|
20240816,155000,34461180,11880,11880,11880,11880,0
|
|
20240816,154900,34461180,11880,11880,11880,11880,0
|
|
20240816,154800,34461180,11880,11880,11880,11880,0
|
|
20240816,154700,34461180,11880,11880,11880,11880,0
|
|
20240816,154600,34461180,11880,11880,11880,11880,0
|
|
20240816,154500,34461180,11880,11880,11880,11880,0
|
|
20240816,154400,34461180,11880,11880,11880,11880,0
|
|
20240816,154300,34461180,11880,11880,11880,11880,0
|
|
20240816,154200,34461180,11880,11880,11880,11880,0
|
|
20240816,154100,34461180,11880,11880,11880,11880,0
|
|
20240816,154000,34461180,11880,11880,11880,11880,0
|
|
20240816,153900,34461180,11880,11880,11880,11880,0
|
|
20240816,153800,34461180,11880,11880,11880,11880,0
|
|
20240816,153700,34461180,11880,11880,11880,11880,0
|
|
20240816,153600,34461180,11880,11880,11880,11880,0
|
|
20240816,153500,34461180,11880,11880,11880,11880,0
|
|
20240816,153400,34461180,11880,11880,11880,11880,0
|
|
20240816,153300,34461180,11880,11880,11880,11880,0
|
|
20240816,153200,34461180,11880,11880,11880,11880,0
|
|
20240816,153100,34461180,11880,11880,11880,11880,0
|
|
20240816,153000,34461180,11880,11880,11880,11880,602
|
|
20240816,152900,27309420,11790,11790,11790,11790,0
|
|
20240816,152800,27309420,11790,11790,11790,11790,0
|
|
20240816,152700,27309420,11790,11790,11790,11790,0
|
|
20240816,152600,27309420,11790,11790,11790,11790,0
|
|
20240816,152500,27309420,11790,11790,11790,11790,0
|
|
20240816,152400,27309420,11790,11790,11790,11790,0
|
|
20240816,152300,27309420,11790,11790,11790,11790,0
|
|
20240816,152200,27309420,11790,11790,11790,11790,0
|
|
20240816,152100,27309420,11790,11790,11790,11790,0
|
|
20240816,152000,27309420,11790,11790,11790,11790,0
|
|
20240816,151900,27309420,11790,11790,11790,11790,0
|
|
20240816,151800,27309420,11790,11790,11790,11790,0
|
|
20240816,151700,27309420,11790,11790,11790,11790,0
|
|
20240816,151600,27309420,11790,11790,11790,11790,0
|
|
20240816,151500,27309420,11790,11790,11790,11790,4
|
|
20240816,151400,27262260,11790,11790,11790,11790,0
|
|
20240816,151300,27262260,11790,11790,11790,11790,2
|
|
20240816,151200,27238680,11790,11790,11790,11790,42
|
|
20240816,151100,26743500,11800,11800,11800,11800,2
|
|
20240816,151000,26719900,11800,11800,11800,11800,1
|
|
20240816,150900,26708100,11800,11800,11800,11800,0
|
|
20240816,150800,26708100,11800,11800,11800,11800,5
|
|
20240816,150700,26649100,11810,11810,11810,11810,27
|
|
20240816,150600,26330230,11810,11810,11810,11810,0
|
|
20240816,150500,26330230,11810,11810,11810,11810,0
|
|
20240816,150400,26330230,11810,11810,11810,11810,67
|
|
20240816,150300,25538960,11810,11810,11810,11810,0
|
|
20240816,150200,25538960,11810,11810,11810,11810,0
|
|
20240816,150100,25538960,11810,11810,11810,11810,0
|
|
20240816,150000,25538960,11810,11810,11810,11810,1
|
|
20240816,145900,25527150,11810,11810,11810,11810,0
|
|
20240816,145800,25527150,11810,11810,11810,11810,0
|
|
20240816,145700,25527150,11810,11810,11810,11810,0
|
|
20240816,145600,25527150,11810,11810,11810,11810,0
|
|
20240816,145500,25527150,11810,11810,11810,11810,0
|
|
20240816,145400,25527150,11810,11810,11810,11810,0
|
|
20240816,145300,25527150,11810,11810,11810,11810,0
|
|
20240816,145200,25527150,11810,11810,11810,11810,4
|
|
20240816,145100,25479910,11810,11810,11810,11810,0
|
|
20240816,145000,25479910,11810,11810,11810,11810,0
|
|
20240816,144900,25479910,11810,11810,11810,11810,0
|
|
20240816,144800,25479910,11810,11810,11810,11810,0
|
|
20240816,144700,25479910,11810,11810,11810,11810,0
|
|
20240816,144600,25479910,11810,11810,11810,11810,0
|
|
20240816,144500,25479910,11810,11810,11810,11810,0
|
|
20240816,144400,25479910,11810,11810,11810,11810,0
|
|
20240816,144300,25479910,11810,11810,11810,11810,0
|
|
20240816,144200,25479910,11810,11810,11810,11810,0
|
|
20240816,144100,25479910,11810,11810,11810,11810,0
|
|
20240816,144000,25479910,11810,11810,11810,11810,0
|
|
20240816,143900,25479910,11810,11810,11810,11810,0
|
|
20240816,143800,25479910,11810,11810,11810,11810,0
|
|
20240816,143700,25479910,11810,11810,11810,11810,0
|
|
20240816,143600,25479910,11810,11810,11810,11810,0
|
|
20240816,143500,25479910,11810,11810,11810,11810,0
|
|
20240816,143400,25479910,11810,11810,11810,11810,0
|
|
20240816,143300,25479910,11810,11810,11810,11810,0
|
|
20240816,143200,25479910,11810,11810,11810,11810,0
|
|
20240816,143100,25479910,11810,11810,11810,11810,0
|
|
20240816,143000,25479910,11810,11810,11810,11810,0
|
|
20240816,142900,25479910,11810,11810,11810,11810,0
|
|
20240816,142800,25479910,11810,11810,11810,11810,0
|
|
20240816,142700,25479910,11810,11810,11810,11810,0
|
|
20240816,142600,25479910,11810,11810,11810,11810,0
|
|
20240816,142500,25479910,11810,11810,11810,11810,0
|
|
20240816,142400,25479910,11810,11810,11810,11810,0
|
|
20240816,142300,25479910,11810,11810,11810,11810,0
|
|
20240816,142200,25479910,11810,11810,11810,11810,0
|
|
20240816,142100,25479910,11810,11810,11810,11810,0
|
|
20240816,142000,25479910,11810,11810,11810,11810,0
|
|
20240816,141900,25479910,11810,11810,11810,11810,0
|
|
20240816,141800,25479910,11810,11810,11810,11810,0
|
|
20240816,141700,25479910,11810,11810,11810,11810,7
|
|
20240816,141600,25397240,11810,11810,11810,11810,0
|
|
20240816,141500,25397240,11810,11810,11810,11810,50
|
|
20240816,141400,24806740,11810,11810,11810,11810,0
|
|
20240816,141300,24806740,11810,11810,11810,11810,0
|
|
20240816,141200,24806740,11810,11810,11810,11810,0
|
|
20240816,141100,24806740,11810,11810,11810,11810,0
|
|
20240816,141000,24806740,11810,11810,11810,11810,0
|
|
20240816,140900,24806740,11810,11810,11810,11810,0
|
|
20240816,140800,24806740,11810,11810,11810,11810,0
|
|
20240816,140700,24806740,11810,11810,11810,11810,0
|
|
20240816,140600,24806740,11810,11810,11810,11810,0
|
|
20240816,140500,24806740,11810,11810,11810,11810,0
|
|
20240816,140400,24806740,11810,11810,11810,11810,0
|
|
20240816,140300,24806740,11810,11810,11810,11810,0
|
|
20240816,140200,24806740,11810,11810,11810,11810,0
|
|
20240816,140100,24806740,11810,11810,11810,11810,0
|
|
20240816,140000,24806740,11810,11810,11810,11810,0
|
|
20240816,135900,24806740,11810,11810,11810,11810,0
|
|
20240816,135800,24806740,11810,11810,11810,11810,0
|
|
20240816,135700,24806740,11810,11810,11810,11810,0
|
|
20240816,135600,24806740,11810,11810,11810,11810,0
|
|
20240816,135500,24806740,11810,11810,11810,11810,0
|
|
20240816,135400,24806740,11810,11810,11810,11810,0
|
|
20240816,135300,24806740,11810,11810,11810,11810,0
|
|
20240816,135200,24806740,11810,11810,11810,11810,0
|
|
20240816,135100,24806740,11810,11810,11810,11810,0
|
|
20240816,135000,24806740,11810,11810,11810,11810,0
|
|
20240816,134900,24806740,11810,11810,11810,11810,4
|
|
20240816,134800,24759500,11810,11810,11810,11810,0
|
|
20240816,134700,24759500,11810,11810,11810,11810,0
|
|
20240816,134600,24759500,11810,11810,11810,11810,0
|
|
20240816,134500,24759500,11810,11810,11810,11810,0
|
|
20240816,134400,24759500,11810,11810,11810,11810,0
|
|
20240816,134300,24759500,11810,11810,11810,11810,0
|
|
20240816,134200,24759500,11810,11810,11810,11810,0
|
|
20240816,134100,24759500,11810,11810,11810,11810,0
|
|
20240816,134000,24759500,11810,11810,11810,11810,0
|
|
20240816,133900,24759500,11810,11810,11810,11810,0
|
|
20240816,133800,24759500,11810,11810,11810,11810,0
|
|
20240816,133700,24759500,11810,11810,11810,11810,2
|
|
20240816,133600,24735880,11810,11810,11810,11810,0
|
|
20240816,133500,24735880,11810,11810,11810,11810,0
|
|
20240816,133400,24735880,11810,11810,11810,11810,0
|
|
20240816,133300,24735880,11810,11810,11810,11810,0
|
|
20240816,133200,24735880,11810,11810,11810,11810,0
|
|
20240816,133100,24735880,11810,11810,11810,11810,0
|
|
20240816,133000,24735880,11810,11810,11810,11810,0
|
|
20240816,132900,24735880,11810,11810,11810,11810,0
|
|
20240816,132800,24735880,11810,11810,11810,11810,0
|
|
20240816,132700,24735880,11810,11810,11810,11810,0
|
|
20240816,132600,24735880,11810,11810,11810,11810,0
|
|
20240816,132500,24735880,11810,11810,11810,11810,0
|
|
20240816,132400,24735880,11810,11810,11810,11810,0
|
|
20240816,132300,24735880,11810,11810,11810,11810,0
|
|
20240816,132200,24735880,11810,11810,11810,11810,0
|
|
20240816,132100,24735880,11810,11800,11810,11800,2
|
|
20240816,132000,24712270,11800,11800,11800,11800,0
|
|
20240816,131900,24712270,11800,11800,11800,11800,0
|
|
20240816,131800,24712270,11800,11800,11800,11800,2
|
|
20240816,131700,24688670,11800,11800,11800,11800,0
|
|
20240816,131600,24688670,11800,11800,11800,11800,2
|
|
20240816,131500,24665070,11810,11810,11810,11810,0
|
|
20240816,131400,24665070,11810,11810,11810,11810,0
|
|
20240816,131300,24665070,11810,11810,11810,11810,0
|
|
20240816,131200,24665070,11810,11810,11810,11810,0
|
|
20240816,131100,24665070,11810,11810,11810,11810,0
|
|
20240816,131000,24665070,11810,11810,11810,11810,24
|
|
20240816,130900,24381630,11790,11790,11790,11790,0
|
|
20240816,130800,24381630,11790,11790,11790,11790,0
|
|
20240816,130700,24381630,11790,11790,11790,11790,0
|
|
20240816,130600,24381630,11790,11790,11790,11790,0
|
|
20240816,130500,24381630,11790,11790,11790,11790,0
|
|
20240816,130400,24381630,11790,11790,11790,11790,0
|
|
20240816,130300,24381630,11790,11790,11790,11790,0
|
|
20240816,130200,24381630,11790,11790,11790,11790,0
|
|
20240816,130100,24381630,11790,11790,11790,11790,0
|
|
20240816,130000,24381630,11790,11790,11790,11790,0
|
|
20240816,125900,24381630,11790,11790,11790,11790,0
|
|
20240816,125800,24381630,11790,11790,11790,11790,0
|
|
20240816,125700,24381630,11790,11790,11790,11790,0
|
|
20240816,125600,24381630,11790,11790,11790,11790,0
|
|
20240816,125500,24381630,11790,11790,11790,11790,1
|
|
20240816,125400,24369840,11820,11820,11820,11820,0
|
|
20240816,125300,24369840,11820,11820,11820,11820,0
|
|
20240816,125200,24369840,11820,11820,11820,11820,0
|
|
20240816,125100,24369840,11820,11820,11820,11820,0
|
|
20240816,125000,24369840,11820,11820,11820,11820,1
|
|
20240816,124900,24358020,11820,11820,11820,11820,0
|
|
20240816,124800,24358020,11820,11820,11820,11820,0
|
|
20240816,124700,24358020,11820,11790,11820,11790,83
|
|
20240816,124600,23377660,11790,11790,11790,11790,0
|
|
20240816,124500,23377660,11790,11790,11790,11790,0
|
|
20240816,124400,23377660,11790,11790,11790,11790,0
|
|
20240816,124300,23377660,11790,11790,11790,11790,0
|
|
20240816,124200,23377660,11790,11790,11790,11790,0
|
|
20240816,124100,23377660,11790,11790,11790,11790,0
|
|
20240816,124000,23377660,11790,11790,11790,11790,0
|
|
20240816,123900,23377660,11790,11790,11790,11790,0
|
|
20240816,123800,23377660,11790,11790,11790,11790,0
|
|
20240816,123700,23377660,11790,11790,11790,11790,0
|
|
20240816,123600,23377660,11790,11790,11790,11790,0
|
|
20240816,123500,23377660,11790,11790,11790,11790,0
|
|
20240816,123400,23377660,11790,11790,11790,11790,9
|
|
20240816,123300,23271550,11790,11790,11790,11790,0
|
|
20240816,123200,23271550,11790,11790,11790,11790,0
|
|
20240816,123100,23271550,11790,11790,11790,11790,0
|
|
20240816,123000,23271550,11790,11790,11790,11790,0
|
|
20240816,122900,23271550,11790,11790,11790,11790,0
|
|
20240816,122800,23271550,11790,11790,11790,11790,0
|
|
20240816,122700,23271550,11790,11790,11790,11790,0
|
|
20240816,122600,23271550,11790,11790,11790,11790,0
|
|
20240816,122500,23271550,11790,11790,11790,11790,0
|
|
20240816,122400,23271550,11790,11790,11790,11790,0
|
|
20240816,122300,23271550,11790,11800,11800,11790,135
|
|
20240816,122200,21679370,11810,11810,11810,11810,0
|
|
20240816,122100,21679370,11810,11810,11810,11810,0
|
|
20240816,122000,21679370,11810,11810,11810,11810,0
|
|
20240816,121900,21679370,11810,11810,11810,11810,0
|
|
20240816,121800,21679370,11810,11810,11810,11810,0
|
|
20240816,121700,21679370,11810,11810,11810,11810,1
|
|
20240816,121600,21667560,11810,11810,11810,11810,1
|
|
20240816,121500,21655750,11790,11790,11790,11790,0
|
|
20240816,121400,21655750,11790,11790,11790,11790,0
|
|
20240816,121300,21655750,11790,11790,11790,11790,0
|
|
20240816,121200,21655750,11790,11790,11790,11790,0
|
|
20240816,121100,21655750,11790,11790,11790,11790,0
|
|
20240816,121000,21655750,11790,11790,11790,11790,0
|
|
20240816,120900,21655750,11790,11790,11790,11790,0
|
|
20240816,120800,21655750,11790,11790,11790,11790,0
|
|
20240816,120700,21655750,11790,11790,11790,11790,0
|
|
20240816,120600,21655750,11790,11790,11790,11790,0
|
|
20240816,120500,21655750,11790,11790,11790,11790,0
|
|
20240816,120400,21655750,11790,11790,11790,11790,0
|
|
20240816,120300,21655750,11790,11790,11790,11790,0
|
|
20240816,120200,21655750,11790,11790,11790,11790,0
|
|
20240816,120100,21655750,11790,11790,11790,11790,0
|
|
20240816,120000,21655750,11790,11790,11790,11790,0
|
|
20240816,115900,21655750,11790,11790,11790,11790,0
|
|
20240816,115800,21655750,11790,11790,11790,11790,0
|
|
20240816,115700,21655750,11790,11790,11790,11790,0
|
|
20240816,115600,21655750,11790,11790,11790,11790,0
|
|
20240816,115500,21655750,11790,11790,11790,11790,1
|
|
20240816,115400,21643960,11810,11810,11810,11810,0
|
|
20240816,115300,21643960,11810,11810,11810,11810,0
|
|
20240816,115200,21643960,11810,11810,11810,11810,6
|
|
20240816,115100,21573100,11810,11810,11810,11810,0
|
|
20240816,115000,21573100,11810,11810,11810,11810,0
|
|
20240816,114900,21573100,11810,11810,11810,11810,0
|
|
20240816,114800,21573100,11810,11810,11810,11810,0
|
|
20240816,114700,21573100,11810,11810,11810,11810,0
|
|
20240816,114600,21573100,11810,11810,11810,11810,0
|
|
20240816,114500,21573100,11810,11810,11810,11810,0
|
|
20240816,114400,21573100,11810,11810,11810,11810,0
|
|
20240816,114300,21573100,11810,11810,11810,11810,0
|
|
20240816,114200,21573100,11810,11810,11810,11810,2
|
|
20240816,114100,21549480,11810,11810,11810,11810,6
|
|
20240816,114000,21478620,11810,11810,11810,11810,0
|
|
20240816,113900,21478620,11810,11810,11810,11810,10
|
|
20240816,113800,21360520,11810,11810,11810,11810,14
|
|
20240816,113700,21195180,11810,11810,11810,11810,0
|
|
20240816,113600,21195180,11810,11810,11810,11810,0
|
|
20240816,113500,21195180,11810,11810,11810,11810,0
|
|
20240816,113400,21195180,11810,11810,11810,11810,10
|
|
20240816,113300,21077080,11810,11810,11810,11810,14
|
|
20240816,113200,20911740,11810,11810,11810,11810,1
|
|
20240816,113100,20899930,11790,11790,11790,11790,0
|
|
20240816,113000,20899930,11790,11790,11790,11790,0
|
|
20240816,112900,20899930,11790,11790,11790,11790,0
|
|
20240816,112800,20899930,11790,11790,11790,11790,0
|
|
20240816,112700,20899930,11790,11790,11790,11790,0
|
|
20240816,112600,20899930,11790,11790,11790,11790,0
|
|
20240816,112500,20899930,11790,11790,11790,11790,0
|
|
20240816,112400,20899930,11790,11790,11790,11790,0
|
|
20240816,112300,20899930,11790,11790,11790,11790,0
|
|
20240816,112200,20899930,11790,11790,11790,11790,0
|
|
20240816,112100,20899930,11790,11790,11790,11790,0
|
|
20240816,112000,20899930,11790,11790,11790,11790,0
|
|
20240816,111900,20899930,11790,11790,11790,11790,3
|
|
20240816,111800,20864560,11790,11790,11790,11790,2
|
|
20240816,111700,20840980,11790,11790,11790,11790,3
|
|
20240816,111600,20805610,11790,11810,11810,11790,7
|
|
20240816,111500,20723060,11790,11790,11790,11790,3
|
|
20240816,111400,20687690,11790,11790,11790,11790,3
|
|
20240816,111300,20652320,11790,11790,11790,11790,6
|
|
20240816,111200,20581580,11790,11790,11790,11790,2
|
|
20240816,111100,20558000,11800,11800,11800,11800,92
|
|
20240816,111000,19472400,11800,11810,11810,11800,30
|
|
20240816,110900,19118160,11800,11800,11800,11800,3
|
|
20240816,110800,19082760,11800,11810,11810,11800,6
|
|
20240816,110700,19011950,11810,11810,11810,11810,3
|
|
20240816,110600,18976520,11810,11810,11810,11810,3
|
|
20240816,110500,18941090,11810,11810,11810,11810,0
|
|
20240816,110400,18941090,11810,11810,11810,11810,1
|
|
20240816,110300,18929280,11800,11800,11800,11800,0
|
|
20240816,110200,18929280,11800,11800,11800,11800,0
|
|
20240816,110100,18929280,11800,11800,11800,11800,0
|
|
20240816,110000,18929280,11800,11800,11800,11800,1
|
|
20240816,105900,18917480,11800,11800,11800,11800,0
|
|
20240816,105800,18917480,11800,11800,11800,11800,0
|
|
20240816,105700,18917480,11800,11800,11800,11800,0
|
|
20240816,105600,18917480,11800,11800,11800,11800,0
|
|
20240816,105500,18917480,11800,11800,11800,11800,1
|
|
20240816,105400,18905680,11800,11800,11800,11800,1
|
|
20240816,105300,18893880,11810,11810,11810,11810,0
|
|
20240816,105200,18893880,11810,11810,11810,11810,0
|
|
20240816,105100,18893880,11810,11810,11810,11810,0
|
|
20240816,105000,18893880,11810,11810,11810,11810,0
|
|
20240816,104900,18893880,11810,11810,11810,11810,0
|
|
20240816,104800,18893880,11810,11810,11810,11810,0
|
|
20240816,104700,18893880,11810,11810,11810,11810,86
|
|
20240816,104600,17878220,11820,11820,11820,11820,115
|
|
20240816,104500,16518920,11830,11830,11830,11830,74
|
|
20240816,104400,15643500,11850,11850,11850,11850,0
|
|
20240816,104300,15643500,11850,11850,11850,11850,0
|
|
20240816,104200,15643500,11850,11850,11850,11850,0
|
|
20240816,104100,15643500,11850,11850,11850,11850,0
|
|
20240816,104000,15643500,11850,11850,11850,11850,0
|
|
20240816,103900,15643500,11850,11850,11850,11850,6
|
|
20240816,103800,15572400,11850,11850,11850,11850,0
|
|
20240816,103700,15572400,11850,11850,11850,11850,0
|
|
20240816,103600,15572400,11850,11850,11850,11850,0
|
|
20240816,103500,15572400,11850,11850,11850,11850,0
|
|
20240816,103400,15572400,11850,11850,11850,11850,0
|
|
20240816,103300,15572400,11850,11850,11850,11850,0
|
|
20240816,103200,15572400,11850,11850,11850,11850,0
|
|
20240816,103100,15572400,11850,11850,11850,11850,0
|
|
20240816,103000,15572400,11850,11850,11850,11850,0
|
|
20240816,102900,15572400,11850,11850,11850,11850,0
|
|
20240816,102800,15572400,11850,11850,11850,11850,0
|
|
20240816,102700,15572400,11850,11850,11850,11850,0
|
|
20240816,102600,15572400,11850,11850,11850,11850,0
|
|
20240816,102500,15572400,11850,11850,11850,11850,0
|
|
20240816,102400,15572400,11850,11850,11850,11850,7
|
|
20240816,102300,15489450,11850,11850,11850,11850,3
|
|
20240816,102200,15453900,11850,11850,11850,11850,0
|
|
20240816,102100,15453900,11850,11850,11850,11850,8
|
|
20240816,102000,15359100,11850,11850,11850,11850,0
|
|
20240816,101900,15359100,11850,11850,11850,11850,0
|
|
20240816,101800,15359100,11850,11850,11850,11850,0
|
|
20240816,101700,15359100,11850,11850,11850,11850,0
|
|
20240816,101600,15359100,11850,11850,11850,11850,10
|
|
20240816,101500,15240600,11840,11840,11840,11840,10
|
|
20240816,101400,15122200,11840,11840,11840,11840,0
|
|
20240816,101300,15122200,11840,11840,11840,11840,0
|
|
20240816,101200,15122200,11840,11840,11840,11840,13
|
|
20240816,101100,14968280,11840,11840,11840,11840,0
|
|
20240816,101000,14968280,11840,11850,11850,11840,33
|
|
20240816,100900,14577320,11850,11850,11850,11850,2
|
|
20240816,100800,14553620,11850,11850,11850,11850,2
|
|
20240816,100700,14529920,11850,11850,11850,11850,0
|
|
20240816,100600,14529920,11850,11850,11850,11850,0
|
|
20240816,100500,14529920,11850,11850,11850,11850,7
|
|
20240816,100400,14446970,11850,11850,11850,11850,0
|
|
20240816,100300,14446970,11850,11850,11850,11850,0
|
|
20240816,100200,14446970,11850,11850,11850,11850,0
|
|
20240816,100100,14446970,11850,11850,11850,11850,7
|
|
20240816,100000,14364020,11850,11850,11850,11850,0
|
|
20240816,095900,14364020,11850,11850,11850,11850,0
|
|
20240816,095800,14364020,11850,11850,11850,11850,0
|
|
20240816,095700,14364020,11850,11850,11850,11850,0
|
|
20240816,095600,14364020,11850,11850,11850,11850,10
|
|
20240816,095500,14245520,11850,11850,11850,11850,7
|
|
20240816,095400,14162570,11850,11850,11850,11850,0
|
|
20240816,095300,14162570,11850,11850,11850,11850,0
|
|
20240816,095200,14162570,11850,11850,11850,11850,0
|
|
20240816,095100,14162570,11850,11850,11850,11850,0
|
|
20240816,095000,14162570,11850,11850,11850,11850,0
|
|
20240816,094900,14162570,11850,11850,11850,11850,0
|
|
20240816,094800,14162570,11850,11850,11850,11850,0
|
|
20240816,094700,14162570,11850,11850,11850,11850,0
|
|
20240816,094600,14162570,11850,11850,11850,11850,0
|
|
20240816,094500,14162570,11850,11840,11850,11840,53
|
|
20240816,094400,13535030,11830,11830,11830,11830,1
|
|
20240816,094300,13523200,11830,11830,11830,11830,0
|
|
20240816,094200,13523200,11830,11830,11830,11830,0
|
|
20240816,094100,13523200,11830,11830,11830,11830,0
|
|
20240816,094000,13523200,11830,11850,11850,11830,12
|
|
20240816,093900,13381220,11830,11830,11830,11830,0
|
|
20240816,093800,13381220,11830,11830,11830,11830,0
|
|
20240816,093700,13381220,11830,11830,11830,11830,0
|
|
20240816,093600,13381220,11830,11830,11830,11830,0
|
|
20240816,093500,13381220,11830,11840,11840,11830,390
|
|
20240816,093400,8764010,11840,11840,11840,11840,70
|
|
20240816,093300,7935210,11830,11830,11830,11830,36
|
|
20240816,093200,7509330,11850,11850,11850,11850,0
|
|
20240816,093100,7509330,11850,11850,11850,11850,0
|
|
20240816,093000,7509330,11850,11850,11850,11850,1
|
|
20240816,092900,7497480,11850,11850,11850,11850,0
|
|
20240816,092800,7497480,11850,11850,11850,11850,0
|
|
20240816,092700,7497480,11850,11850,11850,11850,108
|
|
20240816,092600,6217680,11850,11850,11850,11850,0
|
|
20240816,092500,6217680,11850,11850,11850,11850,0
|
|
20240816,092400,6217680,11850,11850,11850,11850,200
|
|
20240816,092300,3847680,11850,11850,11850,11850,1
|
|
20240816,092200,3835830,11850,11850,11850,11850,103
|
|
20240816,092100,2615280,11830,11830,11830,11830,0
|
|
20240816,092000,2615280,11830,11830,11830,11830,0
|
|
20240816,091900,2615280,11830,11850,11850,11830,46
|
|
20240816,091800,2071080,11870,11870,11870,11870,9
|
|
20240816,091700,1964250,11870,11880,11880,11870,35
|
|
20240816,091600,1548550,11920,11920,11920,11920,0
|
|
20240816,091500,1548550,11920,11920,11920,11920,0
|
|
20240816,091400,1548550,11920,11920,11920,11920,0
|
|
20240816,091300,1548550,11920,11920,11920,11920,8
|
|
20240816,091200,1453190,11920,11920,11920,11920,0
|
|
20240816,091100,1453190,11920,11920,11920,11920,6
|
|
20240816,091000,1381670,11920,11920,11920,11920,0
|
|
20240816,090900,1381670,11920,11920,11920,11920,0
|
|
20240816,090800,1381670,11920,11920,11920,11920,0
|
|
20240816,090700,1381670,11920,11920,11920,11920,0
|
|
20240816,090600,1381670,11920,11920,11920,11920,0
|
|
20240816,090500,1381670,11920,11920,11920,11920,0
|
|
20240816,090400,1381670,11920,11920,11920,11920,3
|
|
20240816,090300,1345910,11990,12050,12050,11720,104
|
|
20240816,090200,121000,12100,12100,12100,12100,0
|
|
20240816,090100,121000,12100,12100,12100,12100,0
|
|
20240816,090000,121000,12100,12100,12100,12100,10
|