580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183700,17159880,9060,9060,9060,9060,137
|
|
20240821,183600,17159880,9060,9060,9060,9060,0
|
|
20240821,183500,17159880,9060,9060,9060,9060,0
|
|
20240821,183400,17159880,9060,9060,9060,9060,0
|
|
20240821,183300,17159880,9060,9060,9060,9060,0
|
|
20240821,183200,17159880,9060,9060,9060,9060,0
|
|
20240821,183100,17159880,9060,9060,9060,9060,0
|
|
20240821,183000,17159880,9060,9060,9060,9060,0
|
|
20240821,182900,17159880,9060,9060,9060,9060,0
|
|
20240821,182800,17159880,9060,9060,9060,9060,0
|
|
20240821,182700,17159880,9060,9060,9060,9060,0
|
|
20240821,182600,17159880,9060,9060,9060,9060,0
|
|
20240821,182500,17159880,9060,9060,9060,9060,0
|
|
20240821,182400,17159880,9060,9060,9060,9060,0
|
|
20240821,182300,17159880,9060,9060,9060,9060,0
|
|
20240821,182200,17159880,9060,9060,9060,9060,0
|
|
20240821,182100,17159880,9060,9060,9060,9060,0
|
|
20240821,182000,17159880,9060,9060,9060,9060,0
|
|
20240821,181900,17159880,9060,9060,9060,9060,0
|
|
20240821,181800,17159880,9060,9060,9060,9060,0
|
|
20240821,181700,17159880,9060,9060,9060,9060,0
|
|
20240821,181600,17159880,9060,9060,9060,9060,0
|
|
20240821,181500,17159880,9060,9060,9060,9060,0
|
|
20240821,181400,17159880,9060,9060,9060,9060,0
|
|
20240821,181300,17159880,9060,9060,9060,9060,0
|
|
20240821,181200,17159880,9060,9060,9060,9060,0
|
|
20240821,181100,17159880,9060,9060,9060,9060,0
|
|
20240821,181000,17159880,9060,9060,9060,9060,0
|
|
20240821,180900,17159880,9060,9060,9060,9060,0
|
|
20240821,180800,17159880,9060,9060,9060,9060,0
|
|
20240821,180700,17159880,9060,9060,9060,9060,137
|
|
20240821,180600,17159880,9060,9060,9060,9060,0
|
|
20240821,180500,17159880,9060,9060,9060,9060,0
|
|
20240821,180400,17159880,9060,9060,9060,9060,0
|
|
20240821,180300,17159880,9060,9060,9060,9060,0
|
|
20240821,180200,17159880,9060,9060,9060,9060,0
|
|
20240821,180100,17159880,9060,9060,9060,9060,0
|
|
20240821,180000,17159880,9060,9060,9060,9060,0
|
|
20240821,175900,17159880,9060,9060,9060,9060,0
|
|
20240821,175800,17159880,9060,9060,9060,9060,0
|
|
20240821,175700,17159880,9060,9060,9060,9060,0
|
|
20240821,175600,17159880,9060,9060,9060,9060,0
|
|
20240821,175500,17159880,9060,9060,9060,9060,0
|
|
20240821,175400,17159880,9060,9060,9060,9060,0
|
|
20240821,175300,17159880,9060,9060,9060,9060,0
|
|
20240821,175200,17159880,9060,9060,9060,9060,0
|
|
20240821,175100,17159880,9060,9060,9060,9060,0
|
|
20240821,175000,17159880,9060,9060,9060,9060,0
|
|
20240821,174900,17159880,9060,9060,9060,9060,0
|
|
20240821,174800,17159880,9060,9060,9060,9060,0
|
|
20240821,174700,17159880,9060,9060,9060,9060,0
|
|
20240821,174600,17159880,9060,9060,9060,9060,0
|
|
20240821,174500,17159880,9060,9060,9060,9060,0
|
|
20240821,174400,17159880,9060,9060,9060,9060,0
|
|
20240821,174300,17159880,9060,9060,9060,9060,0
|
|
20240821,174200,17159880,9060,9060,9060,9060,0
|
|
20240821,174100,17159880,9060,9060,9060,9060,0
|
|
20240821,174000,17159880,9060,9060,9060,9060,0
|
|
20240821,173900,17159880,9060,9060,9060,9060,0
|
|
20240821,173800,17159880,9060,9060,9060,9060,0
|
|
20240821,173700,17159880,9060,9060,9060,9060,137
|
|
20240821,173600,17159880,9060,9060,9060,9060,0
|
|
20240821,173500,17159880,9060,9060,9060,9060,0
|
|
20240821,173400,17159880,9060,9060,9060,9060,0
|
|
20240821,173300,17159880,9060,9060,9060,9060,0
|
|
20240821,173200,17159880,9060,9060,9060,9060,0
|
|
20240821,173100,17159880,9060,9060,9060,9060,0
|
|
20240821,173000,17159880,9060,9060,9060,9060,0
|
|
20240821,172900,17159880,9060,9060,9060,9060,0
|
|
20240821,172800,17159880,9060,9060,9060,9060,0
|
|
20240821,172700,17159880,9060,9060,9060,9060,0
|
|
20240821,172600,17159880,9060,9060,9060,9060,0
|
|
20240821,172500,17159880,9060,9060,9060,9060,0
|
|
20240821,172400,17159880,9060,9060,9060,9060,0
|
|
20240821,172300,17159880,9060,9060,9060,9060,0
|
|
20240821,172200,17159880,9060,9060,9060,9060,0
|
|
20240821,172100,17159880,9060,9060,9060,9060,0
|
|
20240821,172000,17159880,9060,9060,9060,9060,0
|
|
20240821,171900,17159880,9060,9060,9060,9060,0
|
|
20240821,171800,17159880,9060,9060,9060,9060,0
|
|
20240821,171700,17159880,9060,9060,9060,9060,0
|
|
20240821,171600,17159880,9060,9060,9060,9060,0
|
|
20240821,171500,17159880,9060,9060,9060,9060,0
|
|
20240821,171400,17159880,9060,9060,9060,9060,0
|
|
20240821,171300,17159880,9060,9060,9060,9060,0
|
|
20240821,171200,17159880,9060,9060,9060,9060,0
|
|
20240821,171100,17159880,9060,9060,9060,9060,0
|
|
20240821,171000,17159880,9060,9060,9060,9060,0
|
|
20240821,170900,17159880,9060,9060,9060,9060,0
|
|
20240821,170800,17159880,9060,9060,9060,9060,0
|
|
20240821,170700,17159880,9060,9060,9060,9060,137
|
|
20240821,170600,17159880,9060,9060,9060,9060,0
|
|
20240821,170500,17159880,9060,9060,9060,9060,0
|
|
20240821,170400,17159880,9060,9060,9060,9060,0
|
|
20240821,170300,17159880,9060,9060,9060,9060,0
|
|
20240821,170200,17159880,9060,9060,9060,9060,0
|
|
20240821,170100,17159880,9060,9060,9060,9060,0
|
|
20240821,170000,17159880,9060,9060,9060,9060,0
|
|
20240821,165900,17159880,9060,9060,9060,9060,0
|
|
20240821,165800,17159880,9060,9060,9060,9060,0
|
|
20240821,165700,17159880,9060,9060,9060,9060,0
|
|
20240821,165600,17159880,9060,9060,9060,9060,0
|
|
20240821,165500,17159880,9060,9060,9060,9060,0
|
|
20240821,165400,17159880,9060,9060,9060,9060,0
|
|
20240821,165300,17159880,9060,9060,9060,9060,0
|
|
20240821,165200,17159880,9060,9060,9060,9060,0
|
|
20240821,165100,17159880,9060,9060,9060,9060,0
|
|
20240821,165000,17159880,9060,9060,9060,9060,0
|
|
20240821,164900,17159880,9060,9060,9060,9060,0
|
|
20240821,164800,17159880,9060,9060,9060,9060,0
|
|
20240821,164700,17159880,9060,9060,9060,9060,0
|
|
20240821,164600,17159880,9060,9060,9060,9060,0
|
|
20240821,164500,17159880,9060,9060,9060,9060,0
|
|
20240821,164400,17159880,9060,9060,9060,9060,0
|
|
20240821,164300,17159880,9060,9060,9060,9060,0
|
|
20240821,164200,17159880,9060,9060,9060,9060,0
|
|
20240821,164100,17159880,9060,9060,9060,9060,0
|
|
20240821,164000,17159880,9060,9060,9060,9060,0
|
|
20240821,163900,17159880,9060,9060,9060,9060,0
|
|
20240821,163800,17159880,9060,9060,9060,9060,0
|
|
20240821,163700,17159880,9060,9060,9060,9060,137
|
|
20240821,163600,17159880,9060,9060,9060,9060,0
|
|
20240821,163500,17159880,9060,9060,9060,9060,0
|
|
20240821,163400,17159880,9060,9060,9060,9060,0
|
|
20240821,163300,17159880,9060,9060,9060,9060,0
|
|
20240821,163200,17159880,9060,9060,9060,9060,0
|
|
20240821,163100,17159880,9060,9060,9060,9060,0
|
|
20240821,163000,17159880,9060,9060,9060,9060,0
|
|
20240821,162900,17159880,9060,9060,9060,9060,0
|
|
20240821,162800,17159880,9060,9060,9060,9060,0
|
|
20240821,162700,17159880,9060,9060,9060,9060,0
|
|
20240821,162600,17159880,9060,9060,9060,9060,0
|
|
20240821,162500,17159880,9060,9060,9060,9060,0
|
|
20240821,162400,17159880,9060,9060,9060,9060,0
|
|
20240821,162300,17159880,9060,9060,9060,9060,0
|
|
20240821,162200,17159880,9060,9060,9060,9060,0
|
|
20240821,162100,17159880,9060,9060,9060,9060,0
|
|
20240821,162000,17159880,9060,9060,9060,9060,0
|
|
20240821,161900,17159880,9060,9060,9060,9060,0
|
|
20240821,161800,17159880,9060,9060,9060,9060,0
|
|
20240821,161700,17159880,9060,9060,9060,9060,0
|
|
20240821,161600,17159880,9060,9060,9060,9060,0
|
|
20240821,161500,17159880,9060,9060,9060,9060,0
|
|
20240821,161400,17159880,9060,9060,9060,9060,0
|
|
20240821,161300,17159880,9060,9060,9060,9060,0
|
|
20240821,161200,17159880,9060,9060,9060,9060,0
|
|
20240821,161100,17159880,9060,9060,9060,9060,0
|
|
20240821,161000,17159880,9060,9060,9060,9060,0
|
|
20240821,160900,17159880,9060,9060,9060,9060,0
|
|
20240821,160800,17159880,9060,9060,9060,9060,0
|
|
20240821,160700,17159880,9060,9060,9060,9060,137
|
|
20240821,160600,17159880,9060,9060,9060,9060,0
|
|
20240821,160500,17159880,9060,9060,9060,9060,0
|
|
20240821,160400,17159880,9060,9060,9060,9060,0
|
|
20240821,160300,17159880,9060,9060,9060,9060,0
|
|
20240821,160200,17159880,9060,9060,9060,9060,0
|
|
20240821,160100,17159880,9060,9060,9060,9060,0
|
|
20240821,160000,17159880,9060,9060,9060,9060,0
|
|
20240821,155900,17159880,9060,9060,9060,9060,0
|
|
20240821,155800,17159880,9060,9060,9060,9060,0
|
|
20240821,155700,17159880,9060,9060,9060,9060,0
|
|
20240821,155600,17159880,9060,9060,9060,9060,0
|
|
20240821,155500,17159880,9060,9060,9060,9060,0
|
|
20240821,155400,17159880,9060,9060,9060,9060,0
|
|
20240821,155300,17159880,9060,9060,9060,9060,0
|
|
20240821,155200,17159880,9060,9060,9060,9060,0
|
|
20240821,155100,17159880,9060,9060,9060,9060,0
|
|
20240821,155000,17159880,9060,9060,9060,9060,0
|
|
20240821,154900,17159880,9060,9060,9060,9060,0
|
|
20240821,154800,17159880,9060,9060,9060,9060,0
|
|
20240821,154700,17159880,9060,9060,9060,9060,0
|
|
20240821,154600,17159880,9060,9060,9060,9060,0
|
|
20240821,154500,17159880,9060,9060,9060,9060,0
|
|
20240821,154400,17159880,9060,9060,9060,9060,0
|
|
20240821,154300,17159880,9060,9060,9060,9060,0
|
|
20240821,154200,17159880,9060,9060,9060,9060,0
|
|
20240821,154100,17159880,9060,9060,9060,9060,0
|
|
20240821,154000,17159880,9060,9060,9060,9060,0
|
|
20240821,153900,17159880,9060,9060,9060,9060,0
|
|
20240821,153800,17159880,9060,9060,9060,9060,0
|
|
20240821,153700,17159880,9060,9060,9060,9060,137
|
|
20240821,153600,17159880,9060,9060,9060,9060,0
|
|
20240821,153500,17159880,9060,9060,9060,9060,0
|
|
20240821,153400,17159880,9060,9060,9060,9060,0
|
|
20240821,153300,17159880,9060,9060,9060,9060,0
|
|
20240821,153200,17159880,9060,9060,9060,9060,0
|
|
20240821,153100,17159880,9060,9060,9060,9060,0
|
|
20240821,153000,17159880,9060,9060,9060,9060,137
|
|
20240821,152900,15918660,9080,9080,9080,9080,0
|
|
20240821,152800,15918660,9080,9080,9080,9080,0
|
|
20240821,152700,15918660,9080,9080,9080,9080,0
|
|
20240821,152600,15918660,9080,9080,9080,9080,0
|
|
20240821,152500,15918660,9080,9080,9080,9080,0
|
|
20240821,152400,15918660,9080,9080,9080,9080,0
|
|
20240821,152300,15918660,9080,9080,9080,9080,0
|
|
20240821,152200,15918660,9080,9080,9080,9080,0
|
|
20240821,152100,15918660,9080,9080,9080,9080,0
|
|
20240821,152000,15918660,9080,9080,9080,9080,0
|
|
20240821,151900,15918660,9080,9080,9080,9080,0
|
|
20240821,151800,15918660,9080,9080,9080,9080,30
|
|
20240821,151700,15646260,9080,9080,9080,9080,40
|
|
20240821,151600,15283060,9070,9070,9070,9070,1
|
|
20240821,151500,15273990,9080,9080,9080,9080,0
|
|
20240821,151400,15273990,9080,9080,9080,9080,0
|
|
20240821,151300,15273990,9080,9080,9080,9080,0
|
|
20240821,151200,15273990,9080,9080,9080,9080,0
|
|
20240821,151100,15273990,9080,9080,9080,9080,0
|
|
20240821,151000,15273990,9080,9080,9080,9080,0
|
|
20240821,150900,15273990,9080,9080,9080,9080,0
|
|
20240821,150800,15273990,9080,9080,9080,9080,101
|
|
20240821,150700,14356910,9080,9080,9080,9080,0
|
|
20240821,150600,14356910,9080,9080,9080,9080,0
|
|
20240821,150500,14356910,9080,9080,9080,9080,66
|
|
20240821,150400,13757630,9080,9080,9080,9080,0
|
|
20240821,150300,13757630,9080,9080,9080,9080,0
|
|
20240821,150200,13757630,9080,9080,9080,9080,0
|
|
20240821,150100,13757630,9080,9080,9080,9080,11
|
|
20240821,150000,13657750,9070,9070,9070,9070,0
|
|
20240821,145900,13657750,9070,9080,9080,9070,59
|
|
20240821,145800,13122330,9070,9070,9070,9070,0
|
|
20240821,145700,13122330,9070,9070,9070,9070,0
|
|
20240821,145600,13122330,9070,9070,9070,9070,0
|
|
20240821,145500,13122330,9070,9070,9070,9070,0
|
|
20240821,145400,13122330,9070,9070,9070,9070,0
|
|
20240821,145300,13122330,9070,9070,9070,9070,0
|
|
20240821,145200,13122330,9070,9070,9070,9070,0
|
|
20240821,145100,13122330,9070,9070,9070,9070,90
|
|
20240821,145000,12306030,9080,9080,9080,9080,0
|
|
20240821,144900,12306030,9080,9080,9080,9080,5
|
|
20240821,144800,12260630,9080,9080,9080,9080,0
|
|
20240821,144700,12260630,9080,9080,9080,9080,0
|
|
20240821,144600,12260630,9080,9080,9080,9080,0
|
|
20240821,144500,12260630,9080,9080,9080,9080,0
|
|
20240821,144400,12260630,9080,9080,9080,9080,0
|
|
20240821,144300,12260630,9080,9080,9080,9080,0
|
|
20240821,144200,12260630,9080,9080,9080,9080,0
|
|
20240821,144100,12260630,9080,9080,9080,9080,0
|
|
20240821,144000,12260630,9080,9080,9080,9080,0
|
|
20240821,143900,12260630,9080,9080,9080,9080,0
|
|
20240821,143800,12260630,9080,9080,9080,9080,0
|
|
20240821,143700,12260630,9080,9080,9080,9080,50
|
|
20240821,143600,11806630,9060,9060,9060,9060,0
|
|
20240821,143500,11806630,9060,9060,9060,9060,0
|
|
20240821,143400,11806630,9060,9060,9060,9060,0
|
|
20240821,143300,11806630,9060,9060,9060,9060,0
|
|
20240821,143200,11806630,9060,9060,9060,9060,0
|
|
20240821,143100,11806630,9060,9060,9060,9060,0
|
|
20240821,143000,11806630,9060,9060,9060,9060,0
|
|
20240821,142900,11806630,9060,9060,9060,9060,0
|
|
20240821,142800,11806630,9060,9060,9060,9060,0
|
|
20240821,142700,11806630,9060,9060,9060,9060,0
|
|
20240821,142600,11806630,9060,9060,9060,9060,0
|
|
20240821,142500,11806630,9060,9060,9060,9060,0
|
|
20240821,142400,11806630,9060,9060,9060,9060,0
|
|
20240821,142300,11806630,9060,9060,9060,9060,0
|
|
20240821,142200,11806630,9060,9060,9060,9060,0
|
|
20240821,142100,11806630,9060,9060,9060,9060,0
|
|
20240821,142000,11806630,9060,9060,9060,9060,0
|
|
20240821,141900,11806630,9060,9060,9060,9060,0
|
|
20240821,141800,11806630,9060,9060,9060,9060,0
|
|
20240821,141700,11806630,9060,9060,9060,9060,0
|
|
20240821,141600,11806630,9060,9060,9060,9060,0
|
|
20240821,141500,11806630,9060,9060,9060,9060,0
|
|
20240821,141400,11806630,9060,9060,9060,9060,0
|
|
20240821,141300,11806630,9060,9060,9060,9060,0
|
|
20240821,141200,11806630,9060,9060,9060,9060,0
|
|
20240821,141100,11806630,9060,9060,9060,9060,0
|
|
20240821,141000,11806630,9060,9060,9060,9060,2
|
|
20240821,140900,11788510,9060,9060,9060,9060,0
|
|
20240821,140800,11788510,9060,9060,9060,9060,1
|
|
20240821,140700,11779450,9080,9080,9080,9080,0
|
|
20240821,140600,11779450,9080,9070,9080,9070,89
|
|
20240821,140500,10971590,9070,9070,9070,9070,0
|
|
20240821,140400,10971590,9070,9070,9070,9070,0
|
|
20240821,140300,10971590,9070,9070,9070,9070,0
|
|
20240821,140200,10971590,9070,9070,9070,9070,0
|
|
20240821,140100,10971590,9070,9070,9070,9070,37
|
|
20240821,140000,10636000,9070,9070,9070,9070,0
|
|
20240821,135900,10636000,9070,9070,9070,9070,0
|
|
20240821,135800,10636000,9070,9070,9070,9070,0
|
|
20240821,135700,10636000,9070,9070,9070,9070,0
|
|
20240821,135600,10636000,9070,9070,9070,9070,0
|
|
20240821,135500,10636000,9070,9070,9070,9070,0
|
|
20240821,135400,10636000,9070,9070,9070,9070,0
|
|
20240821,135300,10636000,9070,9070,9070,9070,0
|
|
20240821,135200,10636000,9070,9070,9070,9070,0
|
|
20240821,135100,10636000,9070,9070,9070,9070,0
|
|
20240821,135000,10636000,9070,9070,9070,9070,0
|
|
20240821,134900,10636000,9070,9070,9070,9070,0
|
|
20240821,134800,10636000,9070,9070,9070,9070,0
|
|
20240821,134700,10636000,9070,9070,9070,9070,100
|
|
20240821,134600,9729000,9070,9070,9070,9070,0
|
|
20240821,134500,9729000,9070,9070,9070,9070,0
|
|
20240821,134400,9729000,9070,9070,9070,9070,0
|
|
20240821,134300,9729000,9070,9070,9070,9070,0
|
|
20240821,134200,9729000,9070,9070,9070,9070,0
|
|
20240821,134100,9729000,9070,9070,9070,9070,0
|
|
20240821,134000,9729000,9070,9070,9070,9070,0
|
|
20240821,133900,9729000,9070,9070,9070,9070,0
|
|
20240821,133800,9729000,9070,9070,9070,9070,0
|
|
20240821,133700,9729000,9070,9070,9070,9070,0
|
|
20240821,133600,9729000,9070,9070,9070,9070,100
|
|
20240821,133500,8822000,9070,9070,9070,9070,0
|
|
20240821,133400,8822000,9070,9070,9070,9070,0
|
|
20240821,133300,8822000,9070,9070,9070,9070,0
|
|
20240821,133200,8822000,9070,9070,9070,9070,0
|
|
20240821,133100,8822000,9070,9070,9070,9070,0
|
|
20240821,133000,8822000,9070,9070,9070,9070,0
|
|
20240821,132900,8822000,9070,9070,9070,9070,0
|
|
20240821,132800,8822000,9070,9070,9070,9070,0
|
|
20240821,132700,8822000,9070,9070,9070,9070,0
|
|
20240821,132600,8822000,9070,9070,9070,9070,0
|
|
20240821,132500,8822000,9070,9070,9070,9070,0
|
|
20240821,132400,8822000,9070,9070,9070,9070,0
|
|
20240821,132300,8822000,9070,9070,9070,9070,0
|
|
20240821,132200,8822000,9070,9070,9070,9070,0
|
|
20240821,132100,8822000,9070,9070,9070,9070,0
|
|
20240821,132000,8822000,9070,9070,9070,9070,0
|
|
20240821,131900,8822000,9070,9070,9070,9070,0
|
|
20240821,131800,8822000,9070,9070,9070,9070,0
|
|
20240821,131700,8822000,9070,9070,9070,9070,0
|
|
20240821,131600,8822000,9070,9070,9070,9070,0
|
|
20240821,131500,8822000,9070,9070,9070,9070,0
|
|
20240821,131400,8822000,9070,9070,9070,9070,0
|
|
20240821,131300,8822000,9070,9070,9070,9070,0
|
|
20240821,131200,8822000,9070,9070,9070,9070,0
|
|
20240821,131100,8822000,9070,9070,9070,9070,0
|
|
20240821,131000,8822000,9070,9070,9070,9070,0
|
|
20240821,130900,8822000,9070,9070,9070,9070,0
|
|
20240821,130800,8822000,9070,9070,9070,9070,0
|
|
20240821,130700,8822000,9070,9070,9070,9070,0
|
|
20240821,130600,8822000,9070,9070,9070,9070,0
|
|
20240821,130500,8822000,9070,9070,9070,9070,0
|
|
20240821,130400,8822000,9070,9070,9070,9070,0
|
|
20240821,130300,8822000,9070,9070,9070,9070,0
|
|
20240821,130200,8822000,9070,9070,9070,9070,0
|
|
20240821,130100,8822000,9070,9070,9070,9070,0
|
|
20240821,130000,8822000,9070,9070,9070,9070,0
|
|
20240821,125900,8822000,9070,9070,9070,9070,0
|
|
20240821,125800,8822000,9070,9070,9070,9070,0
|
|
20240821,125700,8822000,9070,9070,9070,9070,0
|
|
20240821,125600,8822000,9070,9070,9070,9070,0
|
|
20240821,125500,8822000,9070,9070,9070,9070,0
|
|
20240821,125400,8822000,9070,9070,9070,9070,0
|
|
20240821,125300,8822000,9070,9070,9070,9070,0
|
|
20240821,125200,8822000,9070,9070,9070,9070,0
|
|
20240821,125100,8822000,9070,9070,9070,9070,0
|
|
20240821,125000,8822000,9070,9070,9070,9070,0
|
|
20240821,124900,8822000,9070,9070,9070,9070,0
|
|
20240821,124800,8822000,9070,9070,9070,9070,0
|
|
20240821,124700,8822000,9070,9070,9070,9070,21
|
|
20240821,124600,8631530,9070,9070,9070,9070,0
|
|
20240821,124500,8631530,9070,9070,9070,9070,0
|
|
20240821,124400,8631530,9070,9070,9070,9070,0
|
|
20240821,124300,8631530,9070,9070,9070,9070,0
|
|
20240821,124200,8631530,9070,9070,9070,9070,105
|
|
20240821,124100,7679180,9070,9070,9070,9070,0
|
|
20240821,124000,7679180,9070,9070,9070,9070,30
|
|
20240821,123900,7407080,9070,9070,9070,9070,0
|
|
20240821,123800,7407080,9070,9070,9070,9070,0
|
|
20240821,123700,7407080,9070,9070,9070,9070,0
|
|
20240821,123600,7407080,9070,9070,9070,9070,0
|
|
20240821,123500,7407080,9070,9070,9070,9070,0
|
|
20240821,123400,7407080,9070,9070,9070,9070,0
|
|
20240821,123300,7407080,9070,9070,9070,9070,0
|
|
20240821,123200,7407080,9070,9070,9070,9070,0
|
|
20240821,123100,7407080,9070,9070,9070,9070,0
|
|
20240821,123000,7407080,9070,9070,9070,9070,0
|
|
20240821,122900,7407080,9070,9070,9070,9070,0
|
|
20240821,122800,7407080,9070,9070,9070,9070,0
|
|
20240821,122700,7407080,9070,9070,9070,9070,0
|
|
20240821,122600,7407080,9070,9070,9070,9070,0
|
|
20240821,122500,7407080,9070,9070,9070,9070,0
|
|
20240821,122400,7407080,9070,9070,9070,9070,0
|
|
20240821,122300,7407080,9070,9070,9070,9070,0
|
|
20240821,122200,7407080,9070,9070,9070,9070,111
|
|
20240821,122100,6400310,9070,9070,9070,9070,0
|
|
20240821,122000,6400310,9070,9070,9070,9070,0
|
|
20240821,121900,6400310,9070,9070,9070,9070,0
|
|
20240821,121800,6400310,9070,9070,9070,9070,0
|
|
20240821,121700,6400310,9070,9070,9070,9070,0
|
|
20240821,121600,6400310,9070,9070,9070,9070,0
|
|
20240821,121500,6400310,9070,9070,9070,9070,0
|
|
20240821,121400,6400310,9070,9070,9070,9070,0
|
|
20240821,121300,6400310,9070,9070,9070,9070,0
|
|
20240821,121200,6400310,9070,9070,9070,9070,0
|
|
20240821,121100,6400310,9070,9070,9070,9070,0
|
|
20240821,121000,6400310,9070,9070,9070,9070,0
|
|
20240821,120900,6400310,9070,9070,9070,9070,0
|
|
20240821,120800,6400310,9070,9070,9070,9070,0
|
|
20240821,120700,6400310,9070,9070,9070,9070,5
|
|
20240821,120600,6354960,9060,9060,9060,9060,0
|
|
20240821,120500,6354960,9060,9060,9060,9060,0
|
|
20240821,120400,6354960,9060,9060,9060,9060,0
|
|
20240821,120300,6354960,9060,9060,9060,9060,20
|
|
20240821,120200,6173760,9060,9060,9060,9060,0
|
|
20240821,120100,6173760,9060,9060,9060,9060,0
|
|
20240821,120000,6173760,9060,9060,9060,9060,0
|
|
20240821,115900,6173760,9060,9060,9060,9060,0
|
|
20240821,115800,6173760,9060,9060,9060,9060,0
|
|
20240821,115700,6173760,9060,9060,9060,9060,0
|
|
20240821,115600,6173760,9060,9060,9060,9060,0
|
|
20240821,115500,6173760,9060,9060,9060,9060,0
|
|
20240821,115400,6173760,9060,9060,9060,9060,0
|
|
20240821,115300,6173760,9060,9060,9060,9060,93
|
|
20240821,115200,5331180,9070,9070,9070,9070,0
|
|
20240821,115100,5331180,9070,9070,9070,9070,0
|
|
20240821,115000,5331180,9070,9070,9070,9070,0
|
|
20240821,114900,5331180,9070,9070,9070,9070,0
|
|
20240821,114800,5331180,9070,9070,9070,9070,0
|
|
20240821,114700,5331180,9070,9070,9070,9070,0
|
|
20240821,114600,5331180,9070,9070,9070,9070,0
|
|
20240821,114500,5331180,9070,9070,9070,9070,0
|
|
20240821,114400,5331180,9070,9070,9070,9070,11
|
|
20240821,114300,5231410,9070,9070,9070,9070,0
|
|
20240821,114200,5231410,9070,9070,9070,9070,0
|
|
20240821,114100,5231410,9070,9070,9070,9070,0
|
|
20240821,114000,5231410,9070,9070,9070,9070,12
|
|
20240821,113900,5122570,9070,9070,9070,9070,0
|
|
20240821,113800,5122570,9070,9070,9070,9070,0
|
|
20240821,113700,5122570,9070,9070,9070,9070,0
|
|
20240821,113600,5122570,9070,9070,9070,9070,0
|
|
20240821,113500,5122570,9070,9070,9070,9070,0
|
|
20240821,113400,5122570,9070,9070,9070,9070,0
|
|
20240821,113300,5122570,9070,9070,9070,9070,0
|
|
20240821,113200,5122570,9070,9070,9070,9070,0
|
|
20240821,113100,5122570,9070,9070,9070,9070,0
|
|
20240821,113000,5122570,9070,9070,9070,9070,0
|
|
20240821,112900,5122570,9070,9070,9070,9070,0
|
|
20240821,112800,5122570,9070,9070,9070,9070,1
|
|
20240821,112700,5113500,9060,9060,9060,9060,0
|
|
20240821,112600,5113500,9060,9060,9060,9060,0
|
|
20240821,112500,5113500,9060,9060,9060,9060,0
|
|
20240821,112400,5113500,9060,9060,9060,9060,0
|
|
20240821,112300,5113500,9060,9060,9060,9060,0
|
|
20240821,112200,5113500,9060,9060,9060,9060,0
|
|
20240821,112100,5113500,9060,9060,9060,9060,0
|
|
20240821,112000,5113500,9060,9060,9060,9060,0
|
|
20240821,111900,5113500,9060,9060,9060,9060,0
|
|
20240821,111800,5113500,9060,9060,9060,9060,0
|
|
20240821,111700,5113500,9060,9060,9060,9060,0
|
|
20240821,111600,5113500,9060,9060,9060,9060,0
|
|
20240821,111500,5113500,9060,9060,9060,9060,0
|
|
20240821,111400,5113500,9060,9060,9060,9060,0
|
|
20240821,111300,5113500,9060,9060,9060,9060,0
|
|
20240821,111200,5113500,9060,9060,9060,9060,0
|
|
20240821,111100,5113500,9060,9060,9060,9060,0
|
|
20240821,111000,5113500,9060,9060,9060,9060,5
|
|
20240821,110900,5068200,9060,9060,9060,9060,100
|
|
20240821,110800,4162200,9060,9060,9060,9060,20
|
|
20240821,110700,3981000,9040,9040,9040,9040,0
|
|
20240821,110600,3981000,9040,9040,9040,9040,0
|
|
20240821,110500,3981000,9040,9040,9040,9040,0
|
|
20240821,110400,3981000,9040,9040,9040,9040,0
|
|
20240821,110300,3981000,9040,9040,9040,9040,0
|
|
20240821,110200,3981000,9040,9040,9040,9040,0
|
|
20240821,110100,3981000,9040,9040,9040,9040,0
|
|
20240821,110000,3981000,9040,9040,9040,9040,0
|
|
20240821,105900,3981000,9040,9040,9040,9040,0
|
|
20240821,105800,3981000,9040,9040,9040,9040,0
|
|
20240821,105700,3981000,9040,9040,9040,9040,0
|
|
20240821,105600,3981000,9040,9040,9040,9040,0
|
|
20240821,105500,3981000,9040,9040,9040,9040,1
|
|
20240821,105400,3971960,9040,9040,9040,9040,0
|
|
20240821,105300,3971960,9040,9040,9040,9040,0
|
|
20240821,105200,3971960,9040,9040,9040,9040,0
|
|
20240821,105100,3971960,9040,9040,9040,9040,0
|
|
20240821,105000,3971960,9040,9040,9040,9040,0
|
|
20240821,104900,3971960,9040,9040,9040,9040,0
|
|
20240821,104800,3971960,9040,9040,9040,9040,0
|
|
20240821,104700,3971960,9040,9040,9040,9040,0
|
|
20240821,104600,3971960,9040,9040,9040,9040,0
|
|
20240821,104500,3971960,9040,9040,9040,9040,0
|
|
20240821,104400,3971960,9040,9040,9040,9040,0
|
|
20240821,104300,3971960,9040,9040,9040,9040,0
|
|
20240821,104200,3971960,9040,9040,9040,9040,0
|
|
20240821,104100,3971960,9040,9040,9040,9040,0
|
|
20240821,104000,3971960,9040,9040,9040,9040,0
|
|
20240821,103900,3971960,9040,9040,9040,9040,0
|
|
20240821,103800,3971960,9040,9040,9040,9040,0
|
|
20240821,103700,3971960,9040,9040,9040,9040,0
|
|
20240821,103600,3971960,9040,9040,9040,9040,0
|
|
20240821,103500,3971960,9040,9040,9040,9040,0
|
|
20240821,103400,3971960,9040,9040,9040,9040,0
|
|
20240821,103300,3971960,9040,9040,9040,9040,205
|
|
20240821,103200,2118760,9060,9060,9060,9060,0
|
|
20240821,103100,2118760,9060,9060,9060,9060,0
|
|
20240821,103000,2118760,9060,9060,9060,9060,0
|
|
20240821,102900,2118760,9060,9060,9060,9060,0
|
|
20240821,102800,2118760,9060,9060,9060,9060,0
|
|
20240821,102700,2118760,9060,9060,9060,9060,0
|
|
20240821,102600,2118760,9060,9060,9060,9060,0
|
|
20240821,102500,2118760,9060,9060,9060,9060,0
|
|
20240821,102400,2118760,9060,9060,9060,9060,0
|
|
20240821,102300,2118760,9060,9060,9060,9060,0
|
|
20240821,102200,2118760,9060,9060,9060,9060,0
|
|
20240821,102100,2118760,9060,9060,9060,9060,0
|
|
20240821,102000,2118760,9060,9060,9060,9060,0
|
|
20240821,101900,2118760,9060,9060,9060,9060,0
|
|
20240821,101800,2118760,9060,9060,9060,9060,0
|
|
20240821,101700,2118760,9060,9060,9060,9060,0
|
|
20240821,101600,2118760,9060,9060,9060,9060,1
|
|
20240821,101500,2109700,9040,9040,9040,9040,0
|
|
20240821,101400,2109700,9040,9040,9040,9040,0
|
|
20240821,101300,2109700,9040,9040,9040,9040,0
|
|
20240821,101200,2109700,9040,9040,9040,9040,0
|
|
20240821,101100,2109700,9040,9040,9040,9040,0
|
|
20240821,101000,2109700,9040,9040,9040,9040,0
|
|
20240821,100900,2109700,9040,9040,9040,9040,0
|
|
20240821,100800,2109700,9040,9040,9040,9040,0
|
|
20240821,100700,2109700,9040,9040,9040,9040,0
|
|
20240821,100600,2109700,9040,9040,9040,9040,0
|
|
20240821,100500,2109700,9040,9040,9040,9040,0
|
|
20240821,100400,2109700,9040,9040,9040,9040,0
|
|
20240821,100300,2109700,9040,9040,9040,9040,0
|
|
20240821,100200,2109700,9040,9040,9040,9040,0
|
|
20240821,100100,2109700,9040,9040,9040,9040,0
|
|
20240821,100000,2109700,9040,9040,9040,9040,0
|
|
20240821,095900,2109700,9040,9040,9040,9040,0
|
|
20240821,095800,2109700,9040,9040,9040,9040,0
|
|
20240821,095700,2109700,9040,9040,9040,9040,0
|
|
20240821,095600,2109700,9040,9040,9040,9040,0
|
|
20240821,095500,2109700,9040,9040,9040,9040,0
|
|
20240821,095400,2109700,9040,9040,9040,9040,0
|
|
20240821,095300,2109700,9040,9050,9050,9040,70
|
|
20240821,095200,1476880,9060,9060,9060,9060,0
|
|
20240821,095100,1476880,9060,9060,9060,9060,0
|
|
20240821,095000,1476880,9060,9060,9060,9060,0
|
|
20240821,094900,1476880,9060,9060,9060,9060,0
|
|
20240821,094800,1476880,9060,9060,9060,9060,0
|
|
20240821,094700,1476880,9060,9060,9060,9060,0
|
|
20240821,094600,1476880,9060,9060,9060,9060,0
|
|
20240821,094500,1476880,9060,9060,9060,9060,0
|
|
20240821,094400,1476880,9060,9060,9060,9060,0
|
|
20240821,094300,1476880,9060,9060,9060,9060,0
|
|
20240821,094200,1476880,9060,9060,9060,9060,0
|
|
20240821,094100,1476880,9060,9060,9060,9060,0
|
|
20240821,094000,1476880,9060,9060,9060,9060,1
|
|
20240821,093900,1467820,9060,9060,9060,9060,0
|
|
20240821,093800,1467820,9060,9060,9060,9060,1
|
|
20240821,093700,1458760,9060,9060,9060,9060,0
|
|
20240821,093600,1458760,9060,9060,9060,9060,0
|
|
20240821,093500,1458760,9060,9060,9060,9060,1
|
|
20240821,093400,1449700,9040,9040,9040,9040,0
|
|
20240821,093300,1449700,9040,9040,9040,9040,0
|
|
20240821,093200,1449700,9040,9040,9040,9040,0
|
|
20240821,093100,1449700,9040,9040,9040,9040,0
|
|
20240821,093000,1449700,9040,9040,9040,9040,0
|
|
20240821,092900,1449700,9040,9040,9040,9040,0
|
|
20240821,092800,1449700,9040,9040,9040,9040,40
|
|
20240821,092700,1088100,9060,9060,9060,9060,0
|
|
20240821,092600,1088100,9060,9060,9060,9060,0
|
|
20240821,092500,1088100,9060,9060,9060,9060,0
|
|
20240821,092400,1088100,9060,9060,9060,9060,0
|
|
20240821,092300,1088100,9060,9060,9060,9060,5
|
|
20240821,092200,1042800,9070,9070,9070,9070,0
|
|
20240821,092100,1042800,9070,9070,9070,9070,0
|
|
20240821,092000,1042800,9070,9070,9070,9070,0
|
|
20240821,091900,1042800,9070,9070,9070,9070,0
|
|
20240821,091800,1042800,9070,9070,9070,9060,7
|
|
20240821,091700,979340,9060,9060,9070,9060,9
|
|
20240821,091600,897760,9070,9060,9070,9060,8
|
|
20240821,091500,825240,9070,9060,9070,9060,12
|
|
20240821,091400,716460,9070,9070,9070,9070,0
|
|
20240821,091300,716460,9070,9070,9070,9070,0
|
|
20240821,091200,716460,9070,9070,9070,9070,0
|
|
20240821,091100,716460,9070,9070,9070,9070,0
|
|
20240821,091000,716460,9070,9070,9070,9070,0
|
|
20240821,090900,716460,9070,9070,9070,9070,0
|
|
20240821,090800,716460,9070,9060,9070,9060,2
|
|
20240821,090700,698330,9070,9060,9070,9060,6
|
|
20240821,090600,643920,9070,9040,9070,9040,4
|
|
20240821,090500,607700,9070,9040,9070,9040,2
|
|
20240821,090400,589590,9070,9070,9070,9070,0
|
|
20240821,090300,589590,9070,9070,9070,9070,0
|
|
20240821,090200,589590,9070,9070,9070,9070,55
|
|
20240821,090100,90740,9080,9050,9080,9050,10
|
|
20240821,090000,0,9010,9010,9010,9010,0
|