658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195500,88907060,7590,7590,7590,7590,207
|
|
20240816,195400,88907060,7590,7590,7590,7590,0
|
|
20240816,195300,88907060,7590,7590,7590,7590,0
|
|
20240816,195200,88907060,7590,7590,7590,7590,0
|
|
20240816,195100,88907060,7590,7590,7590,7590,0
|
|
20240816,195000,88907060,7590,7590,7590,7590,0
|
|
20240816,194900,88907060,7590,7590,7590,7590,0
|
|
20240816,194800,88907060,7590,7590,7590,7590,0
|
|
20240816,194700,88907060,7590,7590,7590,7590,0
|
|
20240816,194600,88907060,7590,7590,7590,7590,0
|
|
20240816,194500,88907060,7590,7590,7590,7590,0
|
|
20240816,194400,88907060,7590,7590,7590,7590,0
|
|
20240816,194300,88907060,7590,7590,7590,7590,0
|
|
20240816,194200,88907060,7590,7590,7590,7590,0
|
|
20240816,194100,88907060,7590,7590,7590,7590,0
|
|
20240816,194000,88907060,7590,7590,7590,7590,0
|
|
20240816,193900,88907060,7590,7590,7590,7590,0
|
|
20240816,193800,88907060,7590,7590,7590,7590,0
|
|
20240816,193700,88907060,7590,7590,7590,7590,0
|
|
20240816,193600,88907060,7590,7590,7590,7590,0
|
|
20240816,193500,88907060,7590,7590,7590,7590,0
|
|
20240816,193400,88907060,7590,7590,7590,7590,0
|
|
20240816,193300,88907060,7590,7590,7590,7590,0
|
|
20240816,193200,88907060,7590,7590,7590,7590,0
|
|
20240816,193100,88907060,7590,7590,7590,7590,0
|
|
20240816,193000,88907060,7590,7590,7590,7590,0
|
|
20240816,192900,88907060,7590,7590,7590,7590,0
|
|
20240816,192800,88907060,7590,7590,7590,7590,0
|
|
20240816,192700,88907060,7590,7590,7590,7590,0
|
|
20240816,192600,88907060,7590,7590,7590,7590,0
|
|
20240816,192500,88907060,7590,7590,7590,7590,207
|
|
20240816,192400,88907060,7590,7590,7590,7590,0
|
|
20240816,192300,88907060,7590,7590,7590,7590,0
|
|
20240816,192200,88907060,7590,7590,7590,7590,0
|
|
20240816,192100,88907060,7590,7590,7590,7590,0
|
|
20240816,192000,88907060,7590,7590,7590,7590,0
|
|
20240816,191900,88907060,7590,7590,7590,7590,0
|
|
20240816,191800,88907060,7590,7590,7590,7590,0
|
|
20240816,191700,88907060,7590,7590,7590,7590,0
|
|
20240816,191600,88907060,7590,7590,7590,7590,0
|
|
20240816,191500,88907060,7590,7590,7590,7590,0
|
|
20240816,191400,88907060,7590,7590,7590,7590,0
|
|
20240816,191300,88907060,7590,7590,7590,7590,0
|
|
20240816,191200,88907060,7590,7590,7590,7590,0
|
|
20240816,191100,88907060,7590,7590,7590,7590,0
|
|
20240816,191000,88907060,7590,7590,7590,7590,0
|
|
20240816,190900,88907060,7590,7590,7590,7590,0
|
|
20240816,190800,88907060,7590,7590,7590,7590,0
|
|
20240816,190700,88907060,7590,7590,7590,7590,0
|
|
20240816,190600,88907060,7590,7590,7590,7590,0
|
|
20240816,190500,88907060,7590,7590,7590,7590,0
|
|
20240816,190400,88907060,7590,7590,7590,7590,0
|
|
20240816,190300,88907060,7590,7590,7590,7590,0
|
|
20240816,190200,88907060,7590,7590,7590,7590,0
|
|
20240816,190100,88907060,7590,7590,7590,7590,0
|
|
20240816,190000,88907060,7590,7590,7590,7590,0
|
|
20240816,185900,88907060,7590,7590,7590,7590,0
|
|
20240816,185800,88907060,7590,7590,7590,7590,0
|
|
20240816,185700,88907060,7590,7590,7590,7590,0
|
|
20240816,185600,88907060,7590,7590,7590,7590,0
|
|
20240816,185500,88907060,7590,7590,7590,7590,207
|
|
20240816,185400,88907060,7590,7590,7590,7590,0
|
|
20240816,185300,88907060,7590,7590,7590,7590,0
|
|
20240816,185200,88907060,7590,7590,7590,7590,0
|
|
20240816,185100,88907060,7590,7590,7590,7590,0
|
|
20240816,185000,88907060,7590,7590,7590,7590,0
|
|
20240816,184900,88907060,7590,7590,7590,7590,0
|
|
20240816,184800,88907060,7590,7590,7590,7590,0
|
|
20240816,184700,88907060,7590,7590,7590,7590,0
|
|
20240816,184600,88907060,7590,7590,7590,7590,0
|
|
20240816,184500,88907060,7590,7590,7590,7590,0
|
|
20240816,184400,88907060,7590,7590,7590,7590,0
|
|
20240816,184300,88907060,7590,7590,7590,7590,0
|
|
20240816,184200,88907060,7590,7590,7590,7590,0
|
|
20240816,184100,88907060,7590,7590,7590,7590,0
|
|
20240816,184000,88907060,7590,7590,7590,7590,0
|
|
20240816,183900,88907060,7590,7590,7590,7590,0
|
|
20240816,183800,88907060,7590,7590,7590,7590,0
|
|
20240816,183700,88907060,7590,7590,7590,7590,0
|
|
20240816,183600,88907060,7590,7590,7590,7590,0
|
|
20240816,183500,88907060,7590,7590,7590,7590,0
|
|
20240816,183400,88907060,7590,7590,7590,7590,0
|
|
20240816,183300,88907060,7590,7590,7590,7590,0
|
|
20240816,183200,88907060,7590,7590,7590,7590,0
|
|
20240816,183100,88907060,7590,7590,7590,7590,0
|
|
20240816,183000,88907060,7590,7590,7590,7590,0
|
|
20240816,182900,88907060,7590,7590,7590,7590,0
|
|
20240816,182800,88907060,7590,7590,7590,7590,0
|
|
20240816,182700,88907060,7590,7590,7590,7590,0
|
|
20240816,182600,88907060,7590,7590,7590,7590,0
|
|
20240816,182500,88907060,7590,7590,7590,7590,207
|
|
20240816,182400,88907060,7590,7590,7590,7590,0
|
|
20240816,182300,88907060,7590,7590,7590,7590,0
|
|
20240816,182200,88907060,7590,7590,7590,7590,0
|
|
20240816,182100,88907060,7590,7590,7590,7590,0
|
|
20240816,182000,88907060,7590,7590,7590,7590,0
|
|
20240816,181900,88907060,7590,7590,7590,7590,0
|
|
20240816,181800,88907060,7590,7590,7590,7590,0
|
|
20240816,181700,88907060,7590,7590,7590,7590,0
|
|
20240816,181600,88907060,7590,7590,7590,7590,0
|
|
20240816,181500,88907060,7590,7590,7590,7590,0
|
|
20240816,181400,88907060,7590,7590,7590,7590,0
|
|
20240816,181300,88907060,7590,7590,7590,7590,0
|
|
20240816,181200,88907060,7590,7590,7590,7590,0
|
|
20240816,181100,88907060,7590,7590,7590,7590,0
|
|
20240816,181000,88907060,7590,7590,7590,7590,0
|
|
20240816,180900,88907060,7590,7590,7590,7590,0
|
|
20240816,180800,88907060,7590,7590,7590,7590,0
|
|
20240816,180700,88907060,7590,7590,7590,7590,0
|
|
20240816,180600,88907060,7590,7590,7590,7590,0
|
|
20240816,180500,88907060,7590,7590,7590,7590,0
|
|
20240816,180400,88907060,7590,7590,7590,7590,0
|
|
20240816,180300,88907060,7590,7590,7590,7590,0
|
|
20240816,180200,88907060,7590,7590,7590,7590,0
|
|
20240816,180100,88907060,7590,7590,7590,7590,0
|
|
20240816,180000,88907060,7590,7590,7590,7590,0
|
|
20240816,175900,88907060,7590,7590,7590,7590,0
|
|
20240816,175800,88907060,7590,7590,7590,7590,0
|
|
20240816,175700,88907060,7590,7590,7590,7590,0
|
|
20240816,175600,88907060,7590,7590,7590,7590,0
|
|
20240816,175500,88907060,7590,7590,7590,7590,207
|
|
20240816,175400,88907060,7590,7590,7590,7590,0
|
|
20240816,175300,88907060,7590,7590,7590,7590,0
|
|
20240816,175200,88907060,7590,7590,7590,7590,0
|
|
20240816,175100,88907060,7590,7590,7590,7590,0
|
|
20240816,175000,88907060,7590,7590,7590,7590,0
|
|
20240816,174900,88907060,7590,7590,7590,7590,0
|
|
20240816,174800,88907060,7590,7590,7590,7590,0
|
|
20240816,174700,88907060,7590,7590,7590,7590,0
|
|
20240816,174600,88907060,7590,7590,7590,7590,0
|
|
20240816,174500,88907060,7590,7590,7590,7590,0
|
|
20240816,174400,88907060,7590,7590,7590,7590,0
|
|
20240816,174300,88907060,7590,7590,7590,7590,0
|
|
20240816,174200,88907060,7590,7590,7590,7590,0
|
|
20240816,174100,88907060,7590,7590,7590,7590,0
|
|
20240816,174000,88907060,7590,7590,7590,7590,0
|
|
20240816,173900,88907060,7590,7590,7590,7590,0
|
|
20240816,173800,88907060,7590,7590,7590,7590,0
|
|
20240816,173700,88907060,7590,7590,7590,7590,0
|
|
20240816,173600,88907060,7590,7590,7590,7590,0
|
|
20240816,173500,88907060,7590,7590,7590,7590,0
|
|
20240816,173400,88907060,7590,7590,7590,7590,0
|
|
20240816,173300,88907060,7590,7590,7590,7590,0
|
|
20240816,173200,88907060,7590,7590,7590,7590,0
|
|
20240816,173100,88907060,7590,7590,7590,7590,0
|
|
20240816,173000,88907060,7590,7590,7590,7590,0
|
|
20240816,172900,88907060,7590,7590,7590,7590,0
|
|
20240816,172800,88907060,7590,7590,7590,7590,0
|
|
20240816,172700,88907060,7590,7590,7590,7590,0
|
|
20240816,172600,88907060,7590,7590,7590,7590,0
|
|
20240816,172500,88907060,7590,7590,7590,7590,207
|
|
20240816,172400,88907060,7590,7590,7590,7590,0
|
|
20240816,172300,88907060,7590,7590,7590,7590,0
|
|
20240816,172200,88907060,7590,7590,7590,7590,0
|
|
20240816,172100,88907060,7590,7590,7590,7590,0
|
|
20240816,172000,88907060,7590,7590,7590,7590,0
|
|
20240816,171900,88907060,7590,7590,7590,7590,0
|
|
20240816,171800,88907060,7590,7590,7590,7590,0
|
|
20240816,171700,88907060,7590,7590,7590,7590,0
|
|
20240816,171600,88907060,7590,7590,7590,7590,0
|
|
20240816,171500,88907060,7590,7590,7590,7590,0
|
|
20240816,171400,88907060,7590,7590,7590,7590,0
|
|
20240816,171300,88907060,7590,7590,7590,7590,0
|
|
20240816,171200,88907060,7590,7590,7590,7590,0
|
|
20240816,171100,88907060,7590,7590,7590,7590,0
|
|
20240816,171000,88907060,7590,7590,7590,7590,0
|
|
20240816,170900,88907060,7590,7590,7590,7590,0
|
|
20240816,170800,88907060,7590,7590,7590,7590,0
|
|
20240816,170700,88907060,7590,7590,7590,7590,0
|
|
20240816,170600,88907060,7590,7590,7590,7590,0
|
|
20240816,170500,88907060,7590,7590,7590,7590,0
|
|
20240816,170400,88907060,7590,7590,7590,7590,0
|
|
20240816,170300,88907060,7590,7590,7590,7590,0
|
|
20240816,170200,88907060,7590,7590,7590,7590,0
|
|
20240816,170100,88907060,7590,7590,7590,7590,0
|
|
20240816,170000,88907060,7590,7590,7590,7590,0
|
|
20240816,165900,88907060,7590,7590,7590,7590,0
|
|
20240816,165800,88907060,7590,7590,7590,7590,0
|
|
20240816,165700,88907060,7590,7590,7590,7590,0
|
|
20240816,165600,88907060,7590,7590,7590,7590,0
|
|
20240816,165500,88907060,7590,7590,7590,7590,207
|
|
20240816,165400,88907060,7590,7590,7590,7590,0
|
|
20240816,165300,88907060,7590,7590,7590,7590,0
|
|
20240816,165200,88907060,7590,7590,7590,7590,0
|
|
20240816,165100,88907060,7590,7590,7590,7590,0
|
|
20240816,165000,88907060,7590,7590,7590,7590,0
|
|
20240816,164900,88907060,7590,7590,7590,7590,0
|
|
20240816,164800,88907060,7590,7590,7590,7590,0
|
|
20240816,164700,88907060,7590,7590,7590,7590,0
|
|
20240816,164600,88907060,7590,7590,7590,7590,0
|
|
20240816,164500,88907060,7590,7590,7590,7590,0
|
|
20240816,164400,88907060,7590,7590,7590,7590,0
|
|
20240816,164300,88907060,7590,7590,7590,7590,0
|
|
20240816,164200,88907060,7590,7590,7590,7590,0
|
|
20240816,164100,88907060,7590,7590,7590,7590,0
|
|
20240816,164000,88907060,7590,7590,7590,7590,0
|
|
20240816,163900,88907060,7590,7590,7590,7590,0
|
|
20240816,163800,88907060,7590,7590,7590,7590,0
|
|
20240816,163700,88907060,7590,7590,7590,7590,0
|
|
20240816,163600,88907060,7590,7590,7590,7590,0
|
|
20240816,163500,88907060,7590,7590,7590,7590,0
|
|
20240816,163400,88907060,7590,7590,7590,7590,0
|
|
20240816,163300,88907060,7590,7590,7590,7590,0
|
|
20240816,163200,88907060,7590,7590,7590,7590,0
|
|
20240816,163100,88907060,7590,7590,7590,7590,0
|
|
20240816,163000,88907060,7590,7590,7590,7590,0
|
|
20240816,162900,88907060,7590,7590,7590,7590,0
|
|
20240816,162800,88907060,7590,7590,7590,7590,0
|
|
20240816,162700,88907060,7590,7590,7590,7590,0
|
|
20240816,162600,88907060,7590,7590,7590,7590,0
|
|
20240816,162500,88907060,7590,7590,7590,7590,207
|
|
20240816,162400,88907060,7590,7590,7590,7590,0
|
|
20240816,162300,88907060,7590,7590,7590,7590,0
|
|
20240816,162200,88907060,7590,7590,7590,7590,0
|
|
20240816,162100,88907060,7590,7590,7590,7590,0
|
|
20240816,162000,88907060,7590,7590,7590,7590,0
|
|
20240816,161900,88907060,7590,7590,7590,7590,0
|
|
20240816,161800,88907060,7590,7590,7590,7590,0
|
|
20240816,161700,88907060,7590,7590,7590,7590,0
|
|
20240816,161600,88907060,7590,7590,7590,7590,0
|
|
20240816,161500,88907060,7590,7590,7590,7590,0
|
|
20240816,161400,88907060,7590,7590,7590,7590,0
|
|
20240816,161300,88907060,7590,7590,7590,7590,0
|
|
20240816,161200,88907060,7590,7590,7590,7590,0
|
|
20240816,161100,88907060,7590,7590,7590,7590,0
|
|
20240816,161000,88907060,7590,7590,7590,7590,0
|
|
20240816,160900,88907060,7590,7590,7590,7590,0
|
|
20240816,160800,88907060,7590,7590,7590,7590,0
|
|
20240816,160700,88907060,7590,7590,7590,7590,0
|
|
20240816,160600,88907060,7590,7590,7590,7590,0
|
|
20240816,160500,88907060,7590,7590,7590,7590,0
|
|
20240816,160400,88907060,7590,7590,7590,7590,0
|
|
20240816,160300,88907060,7590,7590,7590,7590,0
|
|
20240816,160200,88907060,7590,7590,7590,7590,0
|
|
20240816,160100,88907060,7590,7590,7590,7590,0
|
|
20240816,160000,88907060,7590,7590,7590,7590,0
|
|
20240816,155900,88907060,7590,7590,7590,7590,0
|
|
20240816,155800,88907060,7590,7590,7590,7590,0
|
|
20240816,155700,88907060,7590,7590,7590,7590,0
|
|
20240816,155600,88907060,7590,7590,7590,7590,0
|
|
20240816,155500,88907060,7590,7590,7590,7590,207
|
|
20240816,155400,88907060,7590,7590,7590,7590,0
|
|
20240816,155300,88907060,7590,7590,7590,7590,0
|
|
20240816,155200,88907060,7590,7590,7590,7590,0
|
|
20240816,155100,88907060,7590,7590,7590,7590,0
|
|
20240816,155000,88907060,7590,7590,7590,7590,0
|
|
20240816,154900,88907060,7590,7590,7590,7590,0
|
|
20240816,154800,88907060,7590,7590,7590,7590,0
|
|
20240816,154700,88907060,7590,7590,7590,7590,0
|
|
20240816,154600,88907060,7590,7590,7590,7590,0
|
|
20240816,154500,88907060,7590,7590,7590,7590,0
|
|
20240816,154400,88907060,7590,7590,7590,7590,0
|
|
20240816,154300,88907060,7590,7590,7590,7590,0
|
|
20240816,154200,88907060,7590,7590,7590,7590,0
|
|
20240816,154100,88907060,7590,7590,7590,7590,0
|
|
20240816,154000,88907060,7590,7590,7590,7590,0
|
|
20240816,153900,88907060,7590,7590,7590,7590,0
|
|
20240816,153800,88907060,7590,7590,7590,7590,0
|
|
20240816,153700,88907060,7590,7590,7590,7590,0
|
|
20240816,153600,88907060,7590,7590,7590,7590,0
|
|
20240816,153500,88907060,7590,7590,7590,7590,0
|
|
20240816,153400,88907060,7590,7590,7590,7590,0
|
|
20240816,153300,88907060,7590,7590,7590,7590,0
|
|
20240816,153200,88907060,7590,7590,7590,7590,0
|
|
20240816,153100,88907060,7590,7590,7590,7590,0
|
|
20240816,153000,88907060,7590,7590,7590,7590,207
|
|
20240816,152900,87335930,7630,7630,7630,7630,0
|
|
20240816,152800,87335930,7630,7630,7630,7630,0
|
|
20240816,152700,87335930,7630,7630,7630,7630,0
|
|
20240816,152600,87335930,7630,7630,7630,7630,0
|
|
20240816,152500,87335930,7630,7630,7630,7630,0
|
|
20240816,152400,87335930,7630,7630,7630,7630,0
|
|
20240816,152300,87335930,7630,7630,7630,7630,0
|
|
20240816,152200,87335930,7630,7630,7630,7630,0
|
|
20240816,152100,87335930,7630,7630,7630,7630,0
|
|
20240816,152000,87335930,7630,7630,7630,7630,0
|
|
20240816,151900,87335930,7630,7630,7630,7630,0
|
|
20240816,151800,87335930,7630,7630,7630,7630,0
|
|
20240816,151700,87335930,7630,7630,7630,7630,0
|
|
20240816,151600,87335930,7630,7630,7630,7630,0
|
|
20240816,151500,87335930,7630,7630,7630,7630,0
|
|
20240816,151400,87335930,7630,7630,7630,7630,0
|
|
20240816,151300,87335930,7630,7630,7630,7630,0
|
|
20240816,151200,87335930,7630,7630,7630,7630,6
|
|
20240816,151100,87290150,7630,7630,7630,7630,0
|
|
20240816,151000,87290150,7630,7630,7630,7630,1
|
|
20240816,150900,87282520,7600,7630,7630,7600,2
|
|
20240816,150800,87267290,7630,7620,7630,7620,21
|
|
20240816,150700,87107120,7600,7600,7600,7600,70
|
|
20240816,150600,86575120,7590,7590,7590,7590,0
|
|
20240816,150500,86575120,7590,7590,7590,7590,100
|
|
20240816,150400,85816120,7590,7590,7590,7590,200
|
|
20240816,150300,84298120,7590,7580,7590,7580,7
|
|
20240816,150200,84245000,7580,7580,7580,7580,0
|
|
20240816,150100,84245000,7580,7580,7580,7550,144
|
|
20240816,150000,83153510,7540,7540,7540,7540,0
|
|
20240816,145900,83153510,7540,7540,7540,7540,0
|
|
20240816,145800,83153510,7540,7540,7540,7540,0
|
|
20240816,145700,83153510,7540,7540,7540,7540,0
|
|
20240816,145600,83153510,7540,7540,7540,7540,0
|
|
20240816,145500,83153510,7540,7540,7540,7540,0
|
|
20240816,145400,83153510,7540,7540,7540,7540,0
|
|
20240816,145300,83153510,7540,7540,7540,7540,0
|
|
20240816,145200,83153510,7540,7540,7540,7540,7
|
|
20240816,145100,83100730,7550,7550,7550,7550,0
|
|
20240816,145000,83100730,7550,7550,7550,7550,0
|
|
20240816,144900,83100730,7550,7550,7550,7550,134
|
|
20240816,144800,82089030,7550,7550,7550,7550,0
|
|
20240816,144700,82089030,7550,7550,7550,7550,0
|
|
20240816,144600,82089030,7550,7550,7550,7550,0
|
|
20240816,144500,82089030,7550,7550,7550,7550,0
|
|
20240816,144400,82089030,7550,7550,7550,7550,0
|
|
20240816,144300,82089030,7550,7550,7550,7550,0
|
|
20240816,144200,82089030,7550,7550,7550,7550,0
|
|
20240816,144100,82089030,7550,7550,7550,7550,0
|
|
20240816,144000,82089030,7550,7550,7550,7550,0
|
|
20240816,143900,82089030,7550,7550,7550,7550,0
|
|
20240816,143800,82089030,7550,7550,7550,7550,0
|
|
20240816,143700,82089030,7550,7550,7550,7550,0
|
|
20240816,143600,82089030,7550,7550,7550,7550,0
|
|
20240816,143500,82089030,7550,7550,7550,7550,0
|
|
20240816,143400,82089030,7550,7550,7550,7550,0
|
|
20240816,143300,82089030,7550,7550,7550,7550,0
|
|
20240816,143200,82089030,7550,7560,7560,7550,100
|
|
20240816,143100,81333300,7560,7560,7560,7560,301
|
|
20240816,143000,79057740,7540,7540,7540,7540,0
|
|
20240816,142900,79057740,7540,7540,7540,7540,0
|
|
20240816,142800,79057740,7540,7540,7540,7540,0
|
|
20240816,142700,79057740,7540,7540,7540,7540,0
|
|
20240816,142600,79057740,7540,7540,7540,7540,0
|
|
20240816,142500,79057740,7540,7540,7540,7540,0
|
|
20240816,142400,79057740,7540,7540,7540,7540,0
|
|
20240816,142300,79057740,7540,7540,7540,7540,40
|
|
20240816,142200,78756140,7540,7540,7540,7540,0
|
|
20240816,142100,78756140,7540,7540,7540,7540,0
|
|
20240816,142000,78756140,7540,7540,7540,7540,0
|
|
20240816,141900,78756140,7540,7540,7540,7540,0
|
|
20240816,141800,78756140,7540,7540,7540,7540,284
|
|
20240816,141700,76614780,7540,7540,7540,7540,0
|
|
20240816,141600,76614780,7540,7540,7540,7540,0
|
|
20240816,141500,76614780,7540,7540,7540,7540,1
|
|
20240816,141400,76607240,7530,7530,7530,7530,0
|
|
20240816,141300,76607240,7530,7530,7530,7530,11
|
|
20240816,141200,76524410,7530,7530,7530,7530,89
|
|
20240816,141100,75854240,7530,7530,7530,7530,90
|
|
20240816,141000,75176540,7530,7530,7530,7530,0
|
|
20240816,140900,75176540,7530,7530,7530,7530,0
|
|
20240816,140800,75176540,7530,7530,7530,7530,0
|
|
20240816,140700,75176540,7530,7530,7530,7530,0
|
|
20240816,140600,75176540,7530,7530,7530,7530,0
|
|
20240816,140500,75176540,7530,7530,7530,7530,0
|
|
20240816,140400,75176540,7530,7530,7530,7530,0
|
|
20240816,140300,75176540,7530,7530,7530,7530,5
|
|
20240816,140200,75138890,7530,7530,7530,7530,0
|
|
20240816,140100,75138890,7530,7530,7530,7530,0
|
|
20240816,140000,75138890,7530,7530,7530,7530,0
|
|
20240816,135900,75138890,7530,7530,7530,7530,5
|
|
20240816,135800,75101240,7540,7540,7540,7540,0
|
|
20240816,135700,75101240,7540,7540,7540,7540,0
|
|
20240816,135600,75101240,7540,7540,7540,7540,0
|
|
20240816,135500,75101240,7540,7540,7540,7540,0
|
|
20240816,135400,75101240,7540,7540,7540,7540,0
|
|
20240816,135300,75101240,7540,7540,7540,7540,0
|
|
20240816,135200,75101240,7540,7540,7540,7540,0
|
|
20240816,135100,75101240,7540,7540,7540,7540,0
|
|
20240816,135000,75101240,7540,7540,7540,7540,0
|
|
20240816,134900,75101240,7540,7540,7540,7540,0
|
|
20240816,134800,75101240,7540,7540,7540,7540,0
|
|
20240816,134700,75101240,7540,7540,7540,7540,1
|
|
20240816,134600,75093700,7540,7540,7540,7540,0
|
|
20240816,134500,75093700,7540,7540,7540,7540,0
|
|
20240816,134400,75093700,7540,7540,7540,7540,0
|
|
20240816,134300,75093700,7540,7540,7540,7540,0
|
|
20240816,134200,75093700,7540,7540,7540,7540,2
|
|
20240816,134100,75078620,7540,7540,7540,7540,0
|
|
20240816,134000,75078620,7540,7540,7540,7540,0
|
|
20240816,133900,75078620,7540,7540,7540,7540,0
|
|
20240816,133800,75078620,7540,7540,7540,7540,0
|
|
20240816,133700,75078620,7540,7540,7540,7540,0
|
|
20240816,133600,75078620,7540,7540,7540,7540,0
|
|
20240816,133500,75078620,7540,7540,7540,7540,0
|
|
20240816,133400,75078620,7540,7540,7540,7540,0
|
|
20240816,133300,75078620,7540,7540,7540,7540,0
|
|
20240816,133200,75078620,7540,7540,7540,7540,2
|
|
20240816,133100,75063540,7540,7540,7540,7540,0
|
|
20240816,133000,75063540,7540,7540,7540,7540,0
|
|
20240816,132900,75063540,7540,7540,7540,7540,0
|
|
20240816,132800,75063540,7540,7540,7540,7540,0
|
|
20240816,132700,75063540,7540,7540,7540,7540,0
|
|
20240816,132600,75063540,7540,7540,7540,7540,10
|
|
20240816,132500,74988140,7540,7540,7540,7540,0
|
|
20240816,132400,74988140,7540,7540,7540,7540,0
|
|
20240816,132300,74988140,7540,7540,7540,7540,0
|
|
20240816,132200,74988140,7540,7540,7540,7540,0
|
|
20240816,132100,74988140,7540,7540,7540,7540,0
|
|
20240816,132000,74988140,7540,7540,7540,7540,0
|
|
20240816,131900,74988140,7540,7540,7540,7540,0
|
|
20240816,131800,74988140,7540,7540,7540,7540,0
|
|
20240816,131700,74988140,7540,7540,7540,7540,0
|
|
20240816,131600,74988140,7540,7540,7540,7540,0
|
|
20240816,131500,74988140,7540,7540,7540,7540,0
|
|
20240816,131400,74988140,7540,7540,7540,7540,0
|
|
20240816,131300,74988140,7540,7540,7540,7540,0
|
|
20240816,131200,74988140,7540,7540,7540,7540,0
|
|
20240816,131100,74988140,7540,7540,7540,7540,0
|
|
20240816,131000,74988140,7540,7540,7540,7540,0
|
|
20240816,130900,74988140,7540,7540,7540,7540,0
|
|
20240816,130800,74988140,7540,7540,7540,7540,0
|
|
20240816,130700,74988140,7540,7540,7540,7540,0
|
|
20240816,130600,74988140,7540,7540,7540,7540,0
|
|
20240816,130500,74988140,7540,7540,7540,7540,0
|
|
20240816,130400,74988140,7540,7540,7540,7540,0
|
|
20240816,130300,74988140,7540,7540,7540,7540,151
|
|
20240816,130200,73849600,7540,7540,7540,7540,0
|
|
20240816,130100,73849600,7540,7540,7540,7540,0
|
|
20240816,130000,73849600,7540,7540,7540,7540,0
|
|
20240816,125900,73849600,7540,7540,7540,7540,0
|
|
20240816,125800,73849600,7540,7540,7540,7540,0
|
|
20240816,125700,73849600,7540,7540,7540,7540,0
|
|
20240816,125600,73849600,7540,7540,7540,7540,0
|
|
20240816,125500,73849600,7540,7540,7540,7540,0
|
|
20240816,125400,73849600,7540,7540,7540,7540,0
|
|
20240816,125300,73849600,7540,7540,7540,7540,0
|
|
20240816,125200,73849600,7540,7540,7540,7540,0
|
|
20240816,125100,73849600,7540,7540,7540,7540,0
|
|
20240816,125000,73849600,7540,7540,7540,7540,0
|
|
20240816,124900,73849600,7540,7540,7540,7540,0
|
|
20240816,124800,73849600,7540,7540,7540,7540,0
|
|
20240816,124700,73849600,7540,7540,7540,7540,0
|
|
20240816,124600,73849600,7540,7540,7540,7540,0
|
|
20240816,124500,73849600,7540,7540,7540,7540,0
|
|
20240816,124400,73849600,7540,7540,7540,7540,0
|
|
20240816,124300,73849600,7540,7540,7540,7540,0
|
|
20240816,124200,73849600,7540,7540,7540,7540,0
|
|
20240816,124100,73849600,7540,7540,7540,7540,0
|
|
20240816,124000,73849600,7540,7540,7540,7540,0
|
|
20240816,123900,73849600,7540,7540,7540,7540,0
|
|
20240816,123800,73849600,7540,7540,7540,7540,0
|
|
20240816,123700,73849600,7540,7540,7540,7540,0
|
|
20240816,123600,73849600,7540,7540,7540,7540,0
|
|
20240816,123500,73849600,7540,7540,7540,7540,0
|
|
20240816,123400,73849600,7540,7540,7540,7540,0
|
|
20240816,123300,73849600,7540,7540,7540,7540,0
|
|
20240816,123200,73849600,7540,7540,7540,7540,2
|
|
20240816,123100,73834520,7510,7510,7510,7510,0
|
|
20240816,123000,73834520,7510,7510,7510,7510,0
|
|
20240816,122900,73834520,7510,7510,7510,7510,0
|
|
20240816,122800,73834520,7510,7510,7510,7510,200
|
|
20240816,122700,72332520,7510,7510,7510,7510,0
|
|
20240816,122600,72332520,7510,7510,7510,7510,0
|
|
20240816,122500,72332520,7510,7510,7510,7510,0
|
|
20240816,122400,72332520,7510,7510,7510,7510,0
|
|
20240816,122300,72332520,7510,7510,7510,7510,0
|
|
20240816,122200,72332520,7510,7510,7510,7510,0
|
|
20240816,122100,72332520,7510,7510,7510,7510,0
|
|
20240816,122000,72332520,7510,7510,7510,7510,0
|
|
20240816,121900,72332520,7510,7510,7510,7510,0
|
|
20240816,121800,72332520,7510,7510,7510,7510,0
|
|
20240816,121700,72332520,7510,7510,7510,7510,0
|
|
20240816,121600,72332520,7510,7510,7510,7510,0
|
|
20240816,121500,72332520,7510,7510,7510,7510,0
|
|
20240816,121400,72332520,7510,7510,7510,7510,0
|
|
20240816,121300,72332520,7510,7510,7510,7510,0
|
|
20240816,121200,72332520,7510,7510,7510,7510,0
|
|
20240816,121100,72332520,7510,7510,7510,7510,0
|
|
20240816,121000,72332520,7510,7510,7510,7510,0
|
|
20240816,120900,72332520,7510,7510,7510,7510,0
|
|
20240816,120800,72332520,7510,7510,7510,7510,0
|
|
20240816,120700,72332520,7510,7510,7510,7510,0
|
|
20240816,120600,72332520,7510,7510,7510,7510,0
|
|
20240816,120500,72332520,7510,7510,7510,7510,0
|
|
20240816,120400,72332520,7510,7510,7510,7510,0
|
|
20240816,120300,72332520,7510,7510,7510,7510,0
|
|
20240816,120200,72332520,7510,7510,7510,7510,0
|
|
20240816,120100,72332520,7510,7510,7510,7510,0
|
|
20240816,120000,72332520,7510,7510,7510,7510,1
|
|
20240816,115900,72325010,7520,7520,7520,7520,0
|
|
20240816,115800,72325010,7520,7520,7520,7520,0
|
|
20240816,115700,72325010,7520,7520,7520,7520,0
|
|
20240816,115600,72325010,7520,7520,7520,7520,0
|
|
20240816,115500,72325010,7520,7520,7520,7520,0
|
|
20240816,115400,72325010,7520,7520,7520,7520,0
|
|
20240816,115300,72325010,7520,7520,7520,7520,2722
|
|
20240816,115200,51855570,7510,7510,7510,7510,0
|
|
20240816,115100,51855570,7510,7510,7510,7510,0
|
|
20240816,115000,51855570,7510,7510,7510,7510,0
|
|
20240816,114900,51855570,7510,7510,7510,7510,0
|
|
20240816,114800,51855570,7510,7510,7510,7510,82
|
|
20240816,114700,51239750,7500,7500,7500,7500,0
|
|
20240816,114600,51239750,7500,7500,7500,7500,0
|
|
20240816,114500,51239750,7500,7510,7510,7500,200
|
|
20240816,114400,49739080,7520,7520,7520,7520,0
|
|
20240816,114300,49739080,7520,7520,7520,7520,0
|
|
20240816,114200,49739080,7520,7520,7520,7520,0
|
|
20240816,114100,49739080,7520,7520,7520,7520,0
|
|
20240816,114000,49739080,7520,7520,7520,7520,0
|
|
20240816,113900,49739080,7520,7520,7520,7520,0
|
|
20240816,113800,49739080,7520,7520,7520,7520,0
|
|
20240816,113700,49739080,7520,7520,7520,7520,0
|
|
20240816,113600,49739080,7520,7520,7520,7520,0
|
|
20240816,113500,49739080,7520,7520,7520,7520,0
|
|
20240816,113400,49739080,7520,7520,7520,7520,0
|
|
20240816,113300,49739080,7520,7520,7520,7520,0
|
|
20240816,113200,49739080,7520,7520,7520,7520,0
|
|
20240816,113100,49739080,7520,7520,7520,7520,0
|
|
20240816,113000,49739080,7520,7520,7520,7520,0
|
|
20240816,112900,49739080,7520,7520,7520,7520,0
|
|
20240816,112800,49739080,7520,7520,7520,7520,0
|
|
20240816,112700,49739080,7520,7520,7520,7520,0
|
|
20240816,112600,49739080,7520,7550,7550,7520,200
|
|
20240816,112500,48234300,7590,7590,7590,7590,0
|
|
20240816,112400,48234300,7590,7590,7590,7590,0
|
|
20240816,112300,48234300,7590,7590,7590,7590,0
|
|
20240816,112200,48234300,7590,7590,7590,7590,0
|
|
20240816,112100,48234300,7590,7590,7590,7590,0
|
|
20240816,112000,48234300,7590,7590,7590,7590,0
|
|
20240816,111900,48234300,7590,7590,7590,7590,0
|
|
20240816,111800,48234300,7590,7590,7590,7590,0
|
|
20240816,111700,48234300,7590,7590,7590,7590,0
|
|
20240816,111600,48234300,7590,7590,7590,7590,0
|
|
20240816,111500,48234300,7590,7590,7590,7590,0
|
|
20240816,111400,48234300,7590,7590,7590,7590,0
|
|
20240816,111300,48234300,7590,7590,7590,7590,0
|
|
20240816,111200,48234300,7590,7590,7590,7590,0
|
|
20240816,111100,48234300,7590,7590,7590,7590,0
|
|
20240816,111000,48234300,7590,7590,7590,7590,0
|
|
20240816,110900,48234300,7590,7590,7590,7590,1
|
|
20240816,110800,48226710,7590,7590,7590,7590,0
|
|
20240816,110700,48226710,7590,7590,7590,7590,0
|
|
20240816,110600,48226710,7590,7590,7590,7590,0
|
|
20240816,110500,48226710,7590,7590,7590,7590,0
|
|
20240816,110400,48226710,7590,7590,7590,7590,0
|
|
20240816,110300,48226710,7590,7590,7590,7590,0
|
|
20240816,110200,48226710,7590,7590,7590,7590,0
|
|
20240816,110100,48226710,7590,7590,7590,7590,1
|
|
20240816,110000,48219120,7550,7550,7550,7550,0
|
|
20240816,105900,48219120,7550,7550,7550,7550,0
|
|
20240816,105800,48219120,7550,7550,7550,7550,0
|
|
20240816,105700,48219120,7550,7550,7550,7550,0
|
|
20240816,105600,48219120,7550,7550,7550,7550,0
|
|
20240816,105500,48219120,7550,7550,7550,7550,0
|
|
20240816,105400,48219120,7550,7550,7550,7550,0
|
|
20240816,105300,48219120,7550,7550,7550,7550,0
|
|
20240816,105200,48219120,7550,7550,7550,7550,12
|
|
20240816,105100,48128520,7550,7570,7570,7550,51
|
|
20240816,105000,47743270,7580,7580,7580,7580,11
|
|
20240816,104900,47659890,7620,7620,7620,7620,0
|
|
20240816,104800,47659890,7620,7620,7620,7620,0
|
|
20240816,104700,47659890,7620,7620,7620,7620,0
|
|
20240816,104600,47659890,7620,7620,7620,7620,0
|
|
20240816,104500,47659890,7620,7620,7620,7620,0
|
|
20240816,104400,47659890,7620,7620,7620,7620,0
|
|
20240816,104300,47659890,7620,7620,7620,7620,0
|
|
20240816,104200,47659890,7620,7620,7620,7620,0
|
|
20240816,104100,47659890,7620,7620,7620,7620,0
|
|
20240816,104000,47659890,7620,7620,7620,7620,0
|
|
20240816,103900,47659890,7620,7620,7620,7620,0
|
|
20240816,103800,47659890,7620,7620,7620,7620,0
|
|
20240816,103700,47659890,7620,7620,7620,7620,0
|
|
20240816,103600,47659890,7620,7620,7620,7620,0
|
|
20240816,103500,47659890,7620,7620,7620,7620,0
|
|
20240816,103400,47659890,7620,7620,7620,7620,0
|
|
20240816,103300,47659890,7620,7620,7620,7620,0
|
|
20240816,103200,47659890,7620,7620,7620,7620,0
|
|
20240816,103100,47659890,7620,7620,7620,7620,0
|
|
20240816,103000,47659890,7620,7620,7620,7620,0
|
|
20240816,102900,47659890,7620,7620,7620,7620,0
|
|
20240816,102800,47659890,7620,7620,7620,7620,1
|
|
20240816,102700,47652270,7590,7620,7620,7590,2
|
|
20240816,102600,47637060,7590,7590,7590,7590,0
|
|
20240816,102500,47637060,7590,7590,7590,7590,0
|
|
20240816,102400,47637060,7590,7590,7590,7590,0
|
|
20240816,102300,47637060,7590,7590,7590,7590,0
|
|
20240816,102200,47637060,7590,7590,7590,7590,0
|
|
20240816,102100,47637060,7590,7590,7590,7590,0
|
|
20240816,102000,47637060,7590,7590,7590,7590,0
|
|
20240816,101900,47637060,7590,7600,7600,7590,100
|
|
20240816,101800,46877820,7610,7610,7610,7610,0
|
|
20240816,101700,46877820,7610,7610,7610,7610,0
|
|
20240816,101600,46877820,7610,7610,7610,7610,200
|
|
20240816,101500,45355820,7620,7620,7620,7620,1523
|
|
20240816,101400,33750560,7680,7680,7680,7680,0
|
|
20240816,101300,33750560,7680,7680,7680,7680,0
|
|
20240816,101200,33750560,7680,7680,7680,7680,0
|
|
20240816,101100,33750560,7680,7680,7680,7680,0
|
|
20240816,101000,33750560,7680,7680,7680,7680,0
|
|
20240816,100900,33750560,7680,7620,7680,7620,91
|
|
20240816,100800,33057080,7620,7620,7620,7620,0
|
|
20240816,100700,33057080,7620,7620,7620,7620,0
|
|
20240816,100600,33057080,7620,7620,7620,7620,0
|
|
20240816,100500,33057080,7620,7620,7620,7620,0
|
|
20240816,100400,33057080,7620,7620,7620,7620,389
|
|
20240816,100300,30092900,7640,7640,7640,7640,0
|
|
20240816,100200,30092900,7640,7640,7640,7640,0
|
|
20240816,100100,30092900,7640,7640,7640,7640,10
|
|
20240816,100000,30016500,7670,7670,7670,7670,0
|
|
20240816,095900,30016500,7670,7670,7670,7670,0
|
|
20240816,095800,30016500,7670,7670,7670,7670,0
|
|
20240816,095700,30016500,7670,7670,7670,7670,31
|
|
20240816,095600,29778730,7670,7670,7670,7670,250
|
|
20240816,095500,27861230,7670,7670,7670,7670,27
|
|
20240816,095400,27654140,7670,7670,7670,7670,0
|
|
20240816,095300,27654140,7670,7670,7670,7670,0
|
|
20240816,095200,27654140,7670,7640,7670,7640,50
|
|
20240816,095100,27271540,7640,7640,7640,7640,0
|
|
20240816,095000,27271540,7640,7640,7640,7640,1
|
|
20240816,094900,27263900,7630,7630,7630,7630,51
|
|
20240816,094800,26874770,7630,7630,7630,7630,2
|
|
20240816,094700,26859510,7630,7600,7630,7600,3
|
|
20240816,094600,26836650,7590,7590,7590,7590,0
|
|
20240816,094500,26836650,7590,7590,7590,7590,0
|
|
20240816,094400,26836650,7590,7590,7590,7590,5
|
|
20240816,094300,26798700,7590,7590,7590,7590,1
|
|
20240816,094200,26791110,7650,7650,7650,7650,1
|
|
20240816,094100,26783460,7600,7600,7600,7600,5
|
|
20240816,094000,26745460,7650,7650,7650,7650,0
|
|
20240816,093900,26745460,7650,7650,7650,7650,0
|
|
20240816,093800,26745460,7650,7650,7650,7650,0
|
|
20240816,093700,26745460,7650,7630,7650,7630,6
|
|
20240816,093600,26699600,7620,7620,7620,7620,0
|
|
20240816,093500,26699600,7620,7620,7620,7620,5
|
|
20240816,093400,26661500,7610,7610,7610,7610,0
|
|
20240816,093300,26661500,7610,7610,7610,7610,0
|
|
20240816,093200,26661500,7610,7610,7610,7610,0
|
|
20240816,093100,26661500,7610,7610,7610,7610,0
|
|
20240816,093000,26661500,7610,7610,7610,7610,309
|
|
20240816,092900,24310010,7610,7610,7610,7610,0
|
|
20240816,092800,24310010,7610,7610,7610,7610,0
|
|
20240816,092700,24310010,7610,7610,7610,7610,2
|
|
20240816,092600,24294790,7610,7580,7610,7580,36
|
|
20240816,092500,24021070,7610,7610,7610,7610,0
|
|
20240816,092400,24021070,7610,7610,7610,7610,0
|
|
20240816,092300,24021070,7610,7610,7610,7610,0
|
|
20240816,092200,24021070,7610,7610,7610,7610,0
|
|
20240816,092100,24021070,7610,7610,7610,7610,0
|
|
20240816,092000,24021070,7610,7610,7610,7610,1
|
|
20240816,091900,24013460,7620,7620,7620,7620,0
|
|
20240816,091800,24013460,7620,7620,7620,7620,0
|
|
20240816,091700,24013460,7620,7620,7620,7620,1
|
|
20240816,091600,24005840,7600,7600,7600,7600,0
|
|
20240816,091500,24005840,7600,7600,7600,7600,0
|
|
20240816,091400,24005840,7600,7600,7600,7600,0
|
|
20240816,091300,24005840,7600,7600,7600,7600,0
|
|
20240816,091200,24005840,7600,7600,7600,7600,0
|
|
20240816,091100,24005840,7600,7600,7600,7600,0
|
|
20240816,091000,24005840,7600,7600,7600,7600,0
|
|
20240816,090900,24005840,7600,7600,7600,7600,0
|
|
20240816,090800,24005840,7600,7590,7600,7590,318
|
|
20240816,090700,21589090,7600,7600,7600,7600,537
|
|
20240816,090600,17507890,7600,7640,7640,7600,1001
|
|
20240816,090500,9891310,7640,7630,7640,7630,69
|
|
20240816,090400,9364650,7610,7600,7610,7600,16
|
|
20240816,090300,9243040,7640,7640,7640,7640,0
|
|
20240816,090200,9243040,7640,7640,7640,7640,1
|
|
20240816,090100,9235400,7600,7600,7600,7600,0
|
|
20240816,090000,9235400,7600,7510,7600,7510,1217
|