631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192800,581309690,7080,7080,7080,7080,2588
|
|
20240816,192700,581309690,7080,7080,7080,7080,0
|
|
20240816,192600,581309690,7080,7080,7080,7080,0
|
|
20240816,192500,581309690,7080,7080,7080,7080,0
|
|
20240816,192400,581309690,7080,7080,7080,7080,0
|
|
20240816,192300,581309690,7080,7080,7080,7080,0
|
|
20240816,192200,581309690,7080,7080,7080,7080,0
|
|
20240816,192100,581309690,7080,7080,7080,7080,0
|
|
20240816,192000,581309690,7080,7080,7080,7080,0
|
|
20240816,191900,581309690,7080,7080,7080,7080,0
|
|
20240816,191800,581309690,7080,7080,7080,7080,0
|
|
20240816,191700,581309690,7080,7080,7080,7080,0
|
|
20240816,191600,581309690,7080,7080,7080,7080,0
|
|
20240816,191500,581309690,7080,7080,7080,7080,0
|
|
20240816,191400,581309690,7080,7080,7080,7080,0
|
|
20240816,191300,581309690,7080,7080,7080,7080,0
|
|
20240816,191200,581309690,7080,7080,7080,7080,0
|
|
20240816,191100,581309690,7080,7080,7080,7080,0
|
|
20240816,191000,581309690,7080,7080,7080,7080,0
|
|
20240816,190900,581309690,7080,7080,7080,7080,0
|
|
20240816,190800,581309690,7080,7080,7080,7080,0
|
|
20240816,190700,581309690,7080,7080,7080,7080,0
|
|
20240816,190600,581309690,7080,7080,7080,7080,0
|
|
20240816,190500,581309690,7080,7080,7080,7080,0
|
|
20240816,190400,581309690,7080,7080,7080,7080,0
|
|
20240816,190300,581309690,7080,7080,7080,7080,0
|
|
20240816,190200,581309690,7080,7080,7080,7080,0
|
|
20240816,190100,581309690,7080,7080,7080,7080,0
|
|
20240816,190000,581309690,7080,7080,7080,7080,0
|
|
20240816,185900,581309690,7080,7080,7080,7080,0
|
|
20240816,185800,581309690,7080,7080,7080,7080,2588
|
|
20240816,185700,581309690,7080,7080,7080,7080,0
|
|
20240816,185600,581309690,7080,7080,7080,7080,0
|
|
20240816,185500,581309690,7080,7080,7080,7080,0
|
|
20240816,185400,581309690,7080,7080,7080,7080,0
|
|
20240816,185300,581309690,7080,7080,7080,7080,0
|
|
20240816,185200,581309690,7080,7080,7080,7080,0
|
|
20240816,185100,581309690,7080,7080,7080,7080,0
|
|
20240816,185000,581309690,7080,7080,7080,7080,0
|
|
20240816,184900,581309690,7080,7080,7080,7080,0
|
|
20240816,184800,581309690,7080,7080,7080,7080,0
|
|
20240816,184700,581309690,7080,7080,7080,7080,0
|
|
20240816,184600,581309690,7080,7080,7080,7080,0
|
|
20240816,184500,581309690,7080,7080,7080,7080,0
|
|
20240816,184400,581309690,7080,7080,7080,7080,0
|
|
20240816,184300,581309690,7080,7080,7080,7080,0
|
|
20240816,184200,581309690,7080,7080,7080,7080,0
|
|
20240816,184100,581309690,7080,7080,7080,7080,0
|
|
20240816,184000,581309690,7080,7080,7080,7080,0
|
|
20240816,183900,581309690,7080,7080,7080,7080,0
|
|
20240816,183800,581309690,7080,7080,7080,7080,0
|
|
20240816,183700,581309690,7080,7080,7080,7080,0
|
|
20240816,183600,581309690,7080,7080,7080,7080,0
|
|
20240816,183500,581309690,7080,7080,7080,7080,0
|
|
20240816,183400,581309690,7080,7080,7080,7080,0
|
|
20240816,183300,581309690,7080,7080,7080,7080,0
|
|
20240816,183200,581309690,7080,7080,7080,7080,0
|
|
20240816,183100,581309690,7080,7080,7080,7080,0
|
|
20240816,183000,581309690,7080,7080,7080,7080,0
|
|
20240816,182900,581309690,7080,7080,7080,7080,0
|
|
20240816,182800,581309690,7080,7080,7080,7080,2588
|
|
20240816,182700,581309690,7080,7080,7080,7080,0
|
|
20240816,182600,581309690,7080,7080,7080,7080,0
|
|
20240816,182500,581309690,7080,7080,7080,7080,0
|
|
20240816,182400,581309690,7080,7080,7080,7080,0
|
|
20240816,182300,581309690,7080,7080,7080,7080,0
|
|
20240816,182200,581309690,7080,7080,7080,7080,0
|
|
20240816,182100,581309690,7080,7080,7080,7080,0
|
|
20240816,182000,581309690,7080,7080,7080,7080,0
|
|
20240816,181900,581309690,7080,7080,7080,7080,0
|
|
20240816,181800,581309690,7080,7080,7080,7080,0
|
|
20240816,181700,581309690,7080,7080,7080,7080,0
|
|
20240816,181600,581309690,7080,7080,7080,7080,0
|
|
20240816,181500,581309690,7080,7080,7080,7080,0
|
|
20240816,181400,581309690,7080,7080,7080,7080,0
|
|
20240816,181300,581309690,7080,7080,7080,7080,0
|
|
20240816,181200,581309690,7080,7080,7080,7080,0
|
|
20240816,181100,581309690,7080,7080,7080,7080,0
|
|
20240816,181000,581309690,7080,7080,7080,7080,0
|
|
20240816,180900,581309690,7080,7080,7080,7080,0
|
|
20240816,180800,581309690,7080,7080,7080,7080,0
|
|
20240816,180700,581309690,7080,7080,7080,7080,0
|
|
20240816,180600,581309690,7080,7080,7080,7080,0
|
|
20240816,180500,581309690,7080,7080,7080,7080,0
|
|
20240816,180400,581309690,7080,7080,7080,7080,0
|
|
20240816,180300,581309690,7080,7080,7080,7080,0
|
|
20240816,180200,581309690,7080,7080,7080,7080,0
|
|
20240816,180100,581309690,7080,7080,7080,7080,0
|
|
20240816,180000,581309690,7080,7080,7080,7080,0
|
|
20240816,175900,581309690,7080,7080,7080,7080,0
|
|
20240816,175800,581309690,7080,7080,7080,7080,2588
|
|
20240816,175700,581309690,7080,7080,7080,7080,0
|
|
20240816,175600,581309690,7080,7080,7080,7080,0
|
|
20240816,175500,581309690,7080,7080,7080,7080,0
|
|
20240816,175400,581309690,7080,7080,7080,7080,0
|
|
20240816,175300,581309690,7080,7080,7080,7080,0
|
|
20240816,175200,581309690,7080,7080,7080,7080,0
|
|
20240816,175100,581309690,7080,7080,7080,7080,0
|
|
20240816,175000,581309690,7080,7080,7080,7080,0
|
|
20240816,174900,581309690,7080,7080,7080,7080,0
|
|
20240816,174800,581309690,7080,7080,7080,7080,0
|
|
20240816,174700,581309690,7080,7080,7080,7080,0
|
|
20240816,174600,581309690,7080,7080,7080,7080,0
|
|
20240816,174500,581309690,7080,7080,7080,7080,0
|
|
20240816,174400,581309690,7080,7080,7080,7080,0
|
|
20240816,174300,581309690,7080,7080,7080,7080,0
|
|
20240816,174200,581309690,7080,7080,7080,7080,0
|
|
20240816,174100,581309690,7080,7080,7080,7080,0
|
|
20240816,174000,581309690,7080,7080,7080,7080,0
|
|
20240816,173900,581309690,7080,7080,7080,7080,0
|
|
20240816,173800,581309690,7080,7080,7080,7080,0
|
|
20240816,173700,581309690,7080,7080,7080,7080,0
|
|
20240816,173600,581309690,7080,7080,7080,7080,0
|
|
20240816,173500,581309690,7080,7080,7080,7080,0
|
|
20240816,173400,581309690,7080,7080,7080,7080,0
|
|
20240816,173300,581309690,7080,7080,7080,7080,0
|
|
20240816,173200,581309690,7080,7080,7080,7080,0
|
|
20240816,173100,581309690,7080,7080,7080,7080,0
|
|
20240816,173000,581309690,7080,7080,7080,7080,0
|
|
20240816,172900,581309690,7080,7080,7080,7080,0
|
|
20240816,172800,581309690,7080,7080,7080,7080,2588
|
|
20240816,172700,581309690,7080,7080,7080,7080,0
|
|
20240816,172600,581309690,7080,7080,7080,7080,0
|
|
20240816,172500,581309690,7080,7080,7080,7080,0
|
|
20240816,172400,581309690,7080,7080,7080,7080,0
|
|
20240816,172300,581309690,7080,7080,7080,7080,0
|
|
20240816,172200,581309690,7080,7080,7080,7080,0
|
|
20240816,172100,581309690,7080,7080,7080,7080,0
|
|
20240816,172000,581309690,7080,7080,7080,7080,0
|
|
20240816,171900,581309690,7080,7080,7080,7080,0
|
|
20240816,171800,581309690,7080,7080,7080,7080,0
|
|
20240816,171700,581309690,7080,7080,7080,7080,0
|
|
20240816,171600,581309690,7080,7080,7080,7080,0
|
|
20240816,171500,581309690,7080,7080,7080,7080,0
|
|
20240816,171400,581309690,7080,7080,7080,7080,0
|
|
20240816,171300,581309690,7080,7080,7080,7080,0
|
|
20240816,171200,581309690,7080,7080,7080,7080,0
|
|
20240816,171100,581309690,7080,7080,7080,7080,0
|
|
20240816,171000,581309690,7080,7080,7080,7080,0
|
|
20240816,170900,581309690,7080,7080,7080,7080,0
|
|
20240816,170800,581309690,7080,7080,7080,7080,0
|
|
20240816,170700,581309690,7080,7080,7080,7080,0
|
|
20240816,170600,581309690,7080,7080,7080,7080,0
|
|
20240816,170500,581309690,7080,7080,7080,7080,0
|
|
20240816,170400,581309690,7080,7080,7080,7080,0
|
|
20240816,170300,581309690,7080,7080,7080,7080,0
|
|
20240816,170200,581309690,7080,7080,7080,7080,0
|
|
20240816,170100,581309690,7080,7080,7080,7080,0
|
|
20240816,170000,581309690,7080,7080,7080,7080,0
|
|
20240816,165900,581309690,7080,7080,7080,7080,0
|
|
20240816,165800,581309690,7080,7080,7080,7080,2588
|
|
20240816,165700,581309690,7080,7080,7080,7080,0
|
|
20240816,165600,581309690,7080,7080,7080,7080,0
|
|
20240816,165500,581309690,7080,7080,7080,7080,0
|
|
20240816,165400,581309690,7080,7080,7080,7080,0
|
|
20240816,165300,581309690,7080,7080,7080,7080,0
|
|
20240816,165200,581309690,7080,7080,7080,7080,0
|
|
20240816,165100,581309690,7080,7080,7080,7080,0
|
|
20240816,165000,581309690,7080,7080,7080,7080,0
|
|
20240816,164900,581309690,7080,7080,7080,7080,0
|
|
20240816,164800,581309690,7080,7080,7080,7080,0
|
|
20240816,164700,581309690,7080,7080,7080,7080,0
|
|
20240816,164600,581309690,7080,7080,7080,7080,0
|
|
20240816,164500,581309690,7080,7080,7080,7080,0
|
|
20240816,164400,581309690,7080,7080,7080,7080,0
|
|
20240816,164300,581309690,7080,7080,7080,7080,0
|
|
20240816,164200,581309690,7080,7080,7080,7080,0
|
|
20240816,164100,581309690,7080,7080,7080,7080,0
|
|
20240816,164000,581309690,7080,7080,7080,7080,0
|
|
20240816,163900,581309690,7080,7080,7080,7080,0
|
|
20240816,163800,581309690,7080,7080,7080,7080,0
|
|
20240816,163700,581309690,7080,7080,7080,7080,0
|
|
20240816,163600,581309690,7080,7080,7080,7080,0
|
|
20240816,163500,581309690,7080,7080,7080,7080,0
|
|
20240816,163400,581309690,7080,7080,7080,7080,0
|
|
20240816,163300,581309690,7080,7080,7080,7080,0
|
|
20240816,163200,581309690,7080,7080,7080,7080,0
|
|
20240816,163100,581309690,7080,7080,7080,7080,0
|
|
20240816,163000,581309690,7080,7080,7080,7080,0
|
|
20240816,162900,581309690,7080,7080,7080,7080,0
|
|
20240816,162800,581309690,7080,7080,7080,7080,2588
|
|
20240816,162700,581309690,7080,7080,7080,7080,0
|
|
20240816,162600,581309690,7080,7080,7080,7080,0
|
|
20240816,162500,581309690,7080,7080,7080,7080,0
|
|
20240816,162400,581309690,7080,7080,7080,7080,0
|
|
20240816,162300,581309690,7080,7080,7080,7080,0
|
|
20240816,162200,581309690,7080,7080,7080,7080,0
|
|
20240816,162100,581309690,7080,7080,7080,7080,0
|
|
20240816,162000,581309690,7080,7080,7080,7080,0
|
|
20240816,161900,581309690,7080,7080,7080,7080,0
|
|
20240816,161800,581309690,7080,7080,7080,7080,0
|
|
20240816,161700,581309690,7080,7080,7080,7080,0
|
|
20240816,161600,581309690,7080,7080,7080,7080,0
|
|
20240816,161500,581309690,7080,7080,7080,7080,0
|
|
20240816,161400,581309690,7080,7080,7080,7080,0
|
|
20240816,161300,581309690,7080,7080,7080,7080,0
|
|
20240816,161200,581309690,7080,7080,7080,7080,0
|
|
20240816,161100,581309690,7080,7080,7080,7080,0
|
|
20240816,161000,581309690,7080,7080,7080,7080,0
|
|
20240816,160900,581309690,7080,7080,7080,7080,0
|
|
20240816,160800,581309690,7080,7080,7080,7080,0
|
|
20240816,160700,581309690,7080,7080,7080,7080,0
|
|
20240816,160600,581309690,7080,7080,7080,7080,0
|
|
20240816,160500,581309690,7080,7080,7080,7080,0
|
|
20240816,160400,581309690,7080,7080,7080,7080,0
|
|
20240816,160300,581309690,7080,7080,7080,7080,0
|
|
20240816,160200,581309690,7080,7080,7080,7080,0
|
|
20240816,160100,581309690,7080,7080,7080,7080,0
|
|
20240816,160000,581309690,7080,7080,7080,7080,0
|
|
20240816,155900,581309690,7080,7080,7080,7080,0
|
|
20240816,155800,581309690,7080,7080,7080,7080,2588
|
|
20240816,155700,581309690,7080,7080,7080,7080,0
|
|
20240816,155600,581309690,7080,7080,7080,7080,0
|
|
20240816,155500,581309690,7080,7080,7080,7080,0
|
|
20240816,155400,581309690,7080,7080,7080,7080,0
|
|
20240816,155300,581309690,7080,7080,7080,7080,0
|
|
20240816,155200,581309690,7080,7080,7080,7080,0
|
|
20240816,155100,581309690,7080,7080,7080,7080,0
|
|
20240816,155000,581309690,7080,7080,7080,7080,0
|
|
20240816,154900,581309690,7080,7080,7080,7080,0
|
|
20240816,154800,581309690,7080,7080,7080,7080,0
|
|
20240816,154700,581309690,7080,7080,7080,7080,0
|
|
20240816,154600,581309690,7080,7080,7080,7080,0
|
|
20240816,154500,581309690,7080,7080,7080,7080,0
|
|
20240816,154400,581309690,7080,7080,7080,7080,0
|
|
20240816,154300,581309690,7080,7080,7080,7080,0
|
|
20240816,154200,581309690,7080,7080,7080,7080,0
|
|
20240816,154100,581309690,7080,7080,7080,7080,0
|
|
20240816,154000,581309690,7080,7080,7080,7080,0
|
|
20240816,153900,581309690,7080,7080,7080,7080,0
|
|
20240816,153800,581309690,7080,7080,7080,7080,0
|
|
20240816,153700,581309690,7080,7080,7080,7080,0
|
|
20240816,153600,581309690,7080,7080,7080,7080,0
|
|
20240816,153500,581309690,7080,7080,7080,7080,0
|
|
20240816,153400,581309690,7080,7080,7080,7080,0
|
|
20240816,153300,581309690,7080,7080,7080,7080,0
|
|
20240816,153200,581309690,7080,7080,7080,7080,0
|
|
20240816,153100,581309690,7080,7080,7080,7080,0
|
|
20240816,153000,581309690,7080,7080,7080,7080,2588
|
|
20240816,152900,562986650,7070,7070,7070,7070,0
|
|
20240816,152800,562986650,7070,7070,7070,7070,0
|
|
20240816,152700,562986650,7070,7070,7070,7070,0
|
|
20240816,152600,562986650,7070,7070,7070,7070,0
|
|
20240816,152500,562986650,7070,7070,7070,7070,0
|
|
20240816,152400,562986650,7070,7070,7070,7070,0
|
|
20240816,152300,562986650,7070,7070,7070,7070,0
|
|
20240816,152200,562986650,7070,7070,7070,7070,0
|
|
20240816,152100,562986650,7070,7070,7070,7070,0
|
|
20240816,152000,562986650,7070,7070,7070,7070,0
|
|
20240816,151900,562986650,7070,7050,7070,7050,6
|
|
20240816,151800,562944330,7070,7050,7080,7050,154
|
|
20240816,151700,561854790,7050,7050,7050,7050,30
|
|
20240816,151600,561643290,7050,7050,7050,7050,27
|
|
20240816,151500,561452940,7050,7050,7050,7050,195
|
|
20240816,151400,560078190,7080,7080,7080,7080,0
|
|
20240816,151300,560078190,7080,7080,7080,7080,0
|
|
20240816,151200,560078190,7080,7070,7080,7070,3
|
|
20240816,151100,560056970,7050,7050,7050,7050,0
|
|
20240816,151000,560056970,7050,7050,7050,7050,309
|
|
20240816,150900,557878520,7040,7040,7040,7040,0
|
|
20240816,150800,557878520,7040,7040,7060,7040,1137
|
|
20240816,150700,549865980,7040,7040,7040,7040,0
|
|
20240816,150600,549865980,7040,7040,7040,7040,0
|
|
20240816,150500,549865980,7040,7040,7040,7040,280
|
|
20240816,150400,547894780,7050,7040,7050,7040,816
|
|
20240816,150300,542147170,7040,7030,7040,7030,305
|
|
20240816,150200,540003010,7030,7030,7030,7030,0
|
|
20240816,150100,540003010,7030,7030,7030,7030,4
|
|
20240816,150000,539974890,7000,7000,7000,7000,1
|
|
20240816,145900,539967890,7000,7000,7000,7000,196
|
|
20240816,145800,538595890,7030,7030,7030,7030,2374
|
|
20240816,145700,521906670,7030,7030,7030,7030,1
|
|
20240816,145600,521899640,7000,7000,7000,7000,0
|
|
20240816,145500,521899640,7000,7000,7000,7000,500
|
|
20240816,145400,518399640,6990,6990,6990,6990,0
|
|
20240816,145300,518399640,6990,6990,6990,6990,0
|
|
20240816,145200,518399640,6990,6990,6990,6990,500
|
|
20240816,145100,514904640,7030,7030,7030,7030,0
|
|
20240816,145000,514904640,7030,7030,7030,7030,0
|
|
20240816,144900,514904640,7030,7030,7030,7030,0
|
|
20240816,144800,514904640,7030,6980,7030,6980,210
|
|
20240816,144700,513432330,6980,7000,7000,6980,500
|
|
20240816,144600,509939710,7010,7010,7010,7010,0
|
|
20240816,144500,509939710,7010,7010,7010,7010,0
|
|
20240816,144400,509939710,7010,7010,7010,7010,1
|
|
20240816,144300,509932700,6990,6990,6990,6990,100
|
|
20240816,144200,509233700,6990,6990,6990,6990,300
|
|
20240816,144100,507136700,6990,6990,6990,6990,0
|
|
20240816,144000,507136700,6990,6990,6990,6990,0
|
|
20240816,143900,507136700,6990,6990,6990,6990,0
|
|
20240816,143800,507136700,6990,6990,6990,6990,4
|
|
20240816,143700,507108740,7010,7010,7010,7010,0
|
|
20240816,143600,507108740,7010,7010,7010,7010,0
|
|
20240816,143500,507108740,7010,7010,7010,7010,52
|
|
20240816,143400,506744220,7010,7010,7010,7010,0
|
|
20240816,143300,506744220,7010,7010,7010,7010,0
|
|
20240816,143200,506744220,7010,7000,7010,7000,2
|
|
20240816,143100,506730210,7010,7010,7010,7010,0
|
|
20240816,143000,506730210,7010,7010,7010,7010,0
|
|
20240816,142900,506730210,7010,7010,7010,7010,0
|
|
20240816,142800,506730210,7010,7010,7010,7010,0
|
|
20240816,142700,506730210,7010,7010,7010,7010,0
|
|
20240816,142600,506730210,7010,7010,7010,7010,0
|
|
20240816,142500,506730210,7010,7010,7010,7010,0
|
|
20240816,142400,506730210,7010,7010,7010,7010,1
|
|
20240816,142300,506723200,6980,6990,6990,6980,551
|
|
20240816,142200,502875120,7010,7010,7010,7010,1
|
|
20240816,142100,502868110,7010,7010,7010,7010,0
|
|
20240816,142000,502868110,7010,7010,7010,7010,0
|
|
20240816,141900,502868110,7010,7010,7010,7010,0
|
|
20240816,141800,502868110,7010,7010,7010,7010,1
|
|
20240816,141700,502861100,7010,6990,7010,6990,151
|
|
20240816,141600,501805590,7000,7000,7000,7000,83
|
|
20240816,141500,501224590,7010,7010,7010,7010,0
|
|
20240816,141400,501224590,7010,7010,7010,7010,2
|
|
20240816,141300,501210570,7010,7010,7010,7010,1
|
|
20240816,141200,501203560,6990,6990,6990,6990,19
|
|
20240816,141100,501070750,7010,7010,7010,7010,0
|
|
20240816,141000,501070750,7010,7010,7010,7010,0
|
|
20240816,140900,501070750,7010,7010,7010,7010,0
|
|
20240816,140800,501070750,7010,7010,7010,7010,0
|
|
20240816,140700,501070750,7010,6990,7010,6990,362
|
|
20240816,140600,498540350,6990,6990,6990,6980,638
|
|
20240816,140500,494082460,6990,6990,6990,6990,3
|
|
20240816,140400,494061490,6990,6990,6990,6990,0
|
|
20240816,140300,494061490,6990,7000,7000,6990,59
|
|
20240816,140200,493648720,7010,7000,7010,7000,112
|
|
20240816,140100,492864710,7010,7000,7010,7000,4
|
|
20240816,140000,492836700,7000,7000,7000,7000,30
|
|
20240816,135900,492626700,6990,6990,6990,6990,0
|
|
20240816,135800,492626700,6990,6990,6990,6990,0
|
|
20240816,135700,492626700,6990,6990,6990,6990,0
|
|
20240816,135600,492626700,6990,6990,6990,6990,0
|
|
20240816,135500,492626700,6990,6990,6990,6990,0
|
|
20240816,135400,492626700,6990,6990,6990,6990,0
|
|
20240816,135300,492626700,6990,6990,6990,6990,0
|
|
20240816,135200,492626700,6990,6990,6990,6990,0
|
|
20240816,135100,492626700,6990,7010,7010,6990,3
|
|
20240816,135000,492605700,6990,6990,6990,6990,0
|
|
20240816,134900,492605700,6990,6990,6990,6990,0
|
|
20240816,134800,492605700,6990,6990,6990,6990,0
|
|
20240816,134700,492605700,6990,6990,6990,6990,3
|
|
20240816,134600,492584730,7030,7030,7030,7030,1
|
|
20240816,134500,492577700,7030,7030,7030,7030,1
|
|
20240816,134400,492570670,7050,7050,7050,7050,0
|
|
20240816,134300,492570670,7050,7050,7050,7050,0
|
|
20240816,134200,492570670,7050,7050,7050,7050,0
|
|
20240816,134100,492570670,7050,7050,7050,7050,0
|
|
20240816,134000,492570670,7050,7010,7050,7010,110
|
|
20240816,133900,491799530,7010,6980,7010,6980,302
|
|
20240816,133800,489691540,6970,6970,6970,6970,0
|
|
20240816,133700,489691540,6970,7010,7010,6970,1953
|
|
20240816,133600,476051580,7030,7030,7030,7030,0
|
|
20240816,133500,476051580,7030,7030,7030,7030,0
|
|
20240816,133400,476051580,7030,7030,7030,7030,0
|
|
20240816,133300,476051580,7030,7030,7030,7030,0
|
|
20240816,133200,476051580,7030,7030,7030,7030,0
|
|
20240816,133100,476051580,7030,7030,7030,7030,0
|
|
20240816,133000,476051580,7030,7030,7030,7030,0
|
|
20240816,132900,476051580,7030,7030,7030,7030,2
|
|
20240816,132800,476037520,7030,7030,7030,7030,0
|
|
20240816,132700,476037520,7030,7030,7030,7030,0
|
|
20240816,132600,476037520,7030,7030,7030,7030,0
|
|
20240816,132500,476037520,7030,7030,7030,7030,0
|
|
20240816,132400,476037520,7030,7030,7030,7030,0
|
|
20240816,132300,476037520,7030,7030,7030,7030,0
|
|
20240816,132200,476037520,7030,7030,7030,7030,0
|
|
20240816,132100,476037520,7030,7030,7030,7030,1
|
|
20240816,132000,476030490,6990,6990,6990,6990,0
|
|
20240816,131900,476030490,6990,6990,6990,6990,60
|
|
20240816,131800,475611090,7030,7030,7030,7030,1
|
|
20240816,131700,475604060,6990,6990,6990,6990,18
|
|
20240816,131600,475478240,7030,7000,7030,6990,580
|
|
20240816,131500,471418310,7050,7050,7050,7050,1
|
|
20240816,131400,471411260,7000,7010,7050,7000,766
|
|
20240816,131300,466047210,7050,7050,7050,7050,50
|
|
20240816,131200,465694710,7050,7050,7050,7050,0
|
|
20240816,131100,465694710,7050,7050,7050,7050,1
|
|
20240816,131000,465687660,7050,7050,7050,7050,1
|
|
20240816,130900,465680610,7000,7060,7060,7000,1584
|
|
20240816,130800,454581690,7060,7060,7060,7060,0
|
|
20240816,130700,454581690,7060,7060,7060,7060,0
|
|
20240816,130600,454581690,7060,7060,7060,7060,1
|
|
20240816,130500,454574630,7070,7070,7070,7070,0
|
|
20240816,130400,454574630,7070,7070,7070,7070,0
|
|
20240816,130300,454574630,7070,7020,7070,7020,24
|
|
20240816,130200,454405900,7070,7070,7070,7070,0
|
|
20240816,130100,454405900,7070,7020,7070,7020,2
|
|
20240816,130000,454391810,7070,7070,7070,7070,1
|
|
20240816,125900,454384740,7070,7070,7070,7070,10
|
|
20240816,125800,454314040,7070,7020,7070,7010,319
|
|
20240816,125700,452075270,7070,7040,7070,7010,2232
|
|
20240816,125600,436404960,7040,7040,7040,7040,19
|
|
20240816,125500,436271200,7090,7090,7090,7090,0
|
|
20240816,125400,436271200,7090,7090,7090,7090,0
|
|
20240816,125300,436271200,7090,7090,7090,7090,0
|
|
20240816,125200,436271200,7090,7090,7090,7090,0
|
|
20240816,125100,436271200,7090,7090,7090,7090,1
|
|
20240816,125000,436264110,7020,7070,7070,7020,2046
|
|
20240816,124900,421855870,7090,7050,7090,7050,3
|
|
20240816,124800,421834640,7050,7050,7050,7050,1
|
|
20240816,124700,421827590,7090,7090,7090,7090,0
|
|
20240816,124600,421827590,7090,7090,7090,7090,0
|
|
20240816,124500,421827590,7090,7090,7090,7090,1
|
|
20240816,124400,421820500,7040,7040,7040,7040,0
|
|
20240816,124300,421820500,7040,7100,7100,7040,4
|
|
20240816,124200,421792220,7080,7080,7080,7080,545
|
|
20240816,124100,417933620,7100,7080,7110,7080,623
|
|
20240816,124000,413514690,7090,7040,7090,7040,1024
|
|
20240816,123900,406270370,7030,7020,7040,7020,71
|
|
20240816,123800,405771510,7040,7020,7050,7010,813
|
|
20240816,123700,400063830,7020,7060,7060,7020,1621
|
|
20240816,123600,388658260,7060,7060,7090,7060,135
|
|
20240816,123500,387705040,7060,7090,7090,7050,673
|
|
20240816,123400,382948610,7130,7060,7130,7060,98
|
|
20240816,123300,382251500,7070,7090,7140,7050,1695
|
|
20240816,123200,370275520,7150,7100,7150,7090,2639
|
|
20240816,123100,351534450,7130,7190,7200,7090,2388
|
|
20240816,123000,334503870,7140,7190,7190,7140,59
|
|
20240816,122900,334080620,7190,7180,7190,7120,1125
|
|
20240816,122800,326040050,7190,7160,7220,7070,2712
|
|
20240816,122700,306632580,7220,7150,7390,7140,15715
|
|
20240816,122600,192279360,7210,7030,7210,7020,9545
|
|
20240816,122500,124202100,7030,7030,7030,7030,0
|
|
20240816,122400,124202100,7030,7030,7030,7030,0
|
|
20240816,122300,124202100,7030,7030,7030,7030,0
|
|
20240816,122200,124202100,7030,7030,7030,7030,0
|
|
20240816,122100,124202100,7030,7030,7030,7030,0
|
|
20240816,122000,124202100,7030,7030,7030,7030,0
|
|
20240816,121900,124202100,7030,7030,7030,7030,0
|
|
20240816,121800,124202100,7030,7030,7030,7030,0
|
|
20240816,121700,124202100,7030,7030,7030,7030,1
|
|
20240816,121600,124195070,7030,7030,7030,7030,1
|
|
20240816,121500,124188040,7020,7020,7020,7020,0
|
|
20240816,121400,124188040,7020,7020,7020,7020,1
|
|
20240816,121300,124181020,7030,7030,7030,7030,0
|
|
20240816,121200,124181020,7030,7030,7030,7030,0
|
|
20240816,121100,124181020,7030,7030,7030,7030,0
|
|
20240816,121000,124181020,7030,7030,7030,7030,0
|
|
20240816,120900,124181020,7030,7030,7030,7030,0
|
|
20240816,120800,124181020,7030,7030,7030,7030,0
|
|
20240816,120700,124181020,7030,7030,7030,7030,0
|
|
20240816,120600,124181020,7030,7030,7030,7030,0
|
|
20240816,120500,124181020,7030,7030,7030,7030,0
|
|
20240816,120400,124181020,7030,7030,7030,7030,21
|
|
20240816,120300,124033390,7030,7030,7030,7030,0
|
|
20240816,120200,124033390,7030,7030,7030,7030,0
|
|
20240816,120100,124033390,7030,7030,7030,7030,0
|
|
20240816,120000,124033390,7030,7030,7030,7030,0
|
|
20240816,115900,124033390,7030,7030,7030,7030,0
|
|
20240816,115800,124033390,7030,7030,7030,7030,0
|
|
20240816,115700,124033390,7030,7030,7030,7030,0
|
|
20240816,115600,124033390,7030,7030,7030,7030,0
|
|
20240816,115500,124033390,7030,7030,7030,7030,2
|
|
20240816,115400,124019330,7030,7030,7030,7030,0
|
|
20240816,115300,124019330,7030,7030,7030,7030,0
|
|
20240816,115200,124019330,7030,7030,7030,7030,0
|
|
20240816,115100,124019330,7030,7030,7030,7030,0
|
|
20240816,115000,124019330,7030,7030,7030,7030,0
|
|
20240816,114900,124019330,7030,7030,7030,7030,0
|
|
20240816,114800,124019330,7030,7030,7030,7030,0
|
|
20240816,114700,124019330,7030,7030,7030,7030,0
|
|
20240816,114600,124019330,7030,7030,7030,7030,0
|
|
20240816,114500,124019330,7030,7030,7030,7030,0
|
|
20240816,114400,124019330,7030,7030,7030,7030,0
|
|
20240816,114300,124019330,7030,7030,7030,7030,1
|
|
20240816,114200,124012300,7000,7000,7000,7000,0
|
|
20240816,114100,124012300,7000,7000,7000,7000,1
|
|
20240816,114000,124005300,7030,7030,7030,7030,0
|
|
20240816,113900,124005300,7030,7030,7030,7030,0
|
|
20240816,113800,124005300,7030,7030,7030,7030,0
|
|
20240816,113700,124005300,7030,7030,7030,7030,3
|
|
20240816,113600,123984210,7030,7030,7030,7030,0
|
|
20240816,113500,123984210,7030,7030,7030,7030,0
|
|
20240816,113400,123984210,7030,7000,7030,7000,10
|
|
20240816,113300,123914180,7030,7030,7030,7030,0
|
|
20240816,113200,123914180,7030,7030,7030,7030,1
|
|
20240816,113100,123907150,7030,7030,7030,7030,2
|
|
20240816,113000,123893090,7030,7030,7030,7030,0
|
|
20240816,112900,123893090,7030,7000,7030,7000,2
|
|
20240816,112800,123879060,6980,6980,6980,6980,48
|
|
20240816,112700,123544020,7000,7000,7000,7000,0
|
|
20240816,112600,123544020,7000,7000,7000,7000,3
|
|
20240816,112500,123523020,7000,7000,7000,7000,0
|
|
20240816,112400,123523020,7000,7000,7000,7000,0
|
|
20240816,112300,123523020,7000,7000,7000,7000,0
|
|
20240816,112200,123523020,7000,7000,7000,7000,1
|
|
20240816,112100,123516020,6970,6970,6970,6970,0
|
|
20240816,112000,123516020,6970,6970,6970,6970,0
|
|
20240816,111900,123516020,6970,6970,6970,6970,0
|
|
20240816,111800,123516020,6970,6970,6970,6970,1
|
|
20240816,111700,123509050,6970,6970,6970,6970,0
|
|
20240816,111600,123509050,6970,6970,6970,6970,0
|
|
20240816,111500,123509050,6970,6980,6980,6970,391
|
|
20240816,111400,120780080,6980,6980,6980,6980,250
|
|
20240816,111300,119035080,6990,7000,7000,6990,2010
|
|
20240816,111200,104985170,6990,6990,6990,6990,0
|
|
20240816,111100,104985170,6990,6990,6990,6990,0
|
|
20240816,111000,104985170,6990,6990,6990,6990,0
|
|
20240816,110900,104985170,6990,6990,6990,6990,0
|
|
20240816,110800,104985170,6990,6990,6990,6990,141
|
|
20240816,110700,103999580,7030,7010,7030,7010,48
|
|
20240816,110600,103663080,7030,7030,7030,7030,0
|
|
20240816,110500,103663080,7030,7030,7030,7030,0
|
|
20240816,110400,103663080,7030,7030,7030,7030,0
|
|
20240816,110300,103663080,7030,7030,7030,7030,1
|
|
20240816,110200,103656050,6990,7000,7000,6990,50
|
|
20240816,110100,103306350,7000,7010,7010,7000,50
|
|
20240816,110000,102956250,7010,7010,7010,7010,0
|
|
20240816,105900,102956250,7010,7010,7010,7010,0
|
|
20240816,105800,102956250,7010,7010,7010,7010,0
|
|
20240816,105700,102956250,7010,7010,7010,7010,0
|
|
20240816,105600,102956250,7010,7010,7010,7010,0
|
|
20240816,105500,102956250,7010,7010,7010,7010,0
|
|
20240816,105400,102956250,7010,7010,7010,7010,0
|
|
20240816,105300,102956250,7010,7010,7010,7010,0
|
|
20240816,105200,102956250,7010,7010,7010,7010,119
|
|
20240816,105100,102122060,7010,7010,7010,7010,0
|
|
20240816,105000,102122060,7010,7010,7010,7010,0
|
|
20240816,104900,102122060,7010,7010,7010,7010,4
|
|
20240816,104800,102094020,7040,7040,7040,7040,0
|
|
20240816,104700,102094020,7040,7040,7040,7040,0
|
|
20240816,104600,102094020,7040,7020,7040,7010,102
|
|
20240816,104500,101378260,7010,7010,7010,7010,1
|
|
20240816,104400,101371250,7010,7010,7010,7010,0
|
|
20240816,104300,101371250,7010,7010,7010,7010,0
|
|
20240816,104200,101371250,7010,7010,7010,7010,100
|
|
20240816,104100,100670250,7040,7040,7040,7040,0
|
|
20240816,104000,100670250,7040,7040,7040,7040,1
|
|
20240816,103900,100663210,7020,7030,7040,7020,160
|
|
20240816,103800,99539900,7030,7030,7030,7030,259
|
|
20240816,103700,97719130,7010,7010,7010,7010,70
|
|
20240816,103600,97228430,7010,7010,7010,7010,0
|
|
20240816,103500,97228430,7010,7010,7010,7010,1
|
|
20240816,103400,97221420,7010,7010,7010,7010,1
|
|
20240816,103300,97214410,7030,7030,7030,7030,0
|
|
20240816,103200,97214410,7030,7030,7030,7030,0
|
|
20240816,103100,97214410,7030,7030,7030,7030,0
|
|
20240816,103000,97214410,7030,7030,7030,7030,0
|
|
20240816,102900,97214410,7030,7030,7030,7030,0
|
|
20240816,102800,97214410,7030,7030,7030,7030,2
|
|
20240816,102700,97200350,7030,7030,7030,7030,0
|
|
20240816,102600,97200350,7030,7030,7030,7030,10
|
|
20240816,102500,97130050,7030,7030,7030,7030,0
|
|
20240816,102400,97130050,7030,7030,7030,7030,0
|
|
20240816,102300,97130050,7030,7030,7030,7030,0
|
|
20240816,102200,97130050,7030,7030,7030,7030,0
|
|
20240816,102100,97130050,7030,7030,7030,7030,0
|
|
20240816,102000,97130050,7030,7030,7030,7030,2
|
|
20240816,101900,97115990,7030,7030,7030,7030,0
|
|
20240816,101800,97115990,7030,7030,7030,7030,0
|
|
20240816,101700,97115990,7030,7030,7030,7030,0
|
|
20240816,101600,97115990,7030,7030,7030,7030,2
|
|
20240816,101500,97101930,7030,7010,7030,7010,2
|
|
20240816,101400,97087890,7030,7030,7030,7030,0
|
|
20240816,101300,97087890,7030,7030,7030,7030,1
|
|
20240816,101200,97080860,7030,7030,7030,7030,3
|
|
20240816,101100,97059770,7030,7030,7030,7030,0
|
|
20240816,101000,97059770,7030,7020,7030,7020,17
|
|
20240816,100900,96940420,7040,7040,7040,7040,0
|
|
20240816,100800,96940420,7040,7040,7040,7040,0
|
|
20240816,100700,96940420,7040,7040,7040,7040,0
|
|
20240816,100600,96940420,7040,7040,7040,7040,0
|
|
20240816,100500,96940420,7040,7040,7040,7040,0
|
|
20240816,100400,96940420,7040,7040,7040,7040,0
|
|
20240816,100300,96940420,7040,7040,7040,7040,1
|
|
20240816,100200,96933380,7040,7040,7040,7040,101
|
|
20240816,100100,96222340,7000,7030,7040,7000,81
|
|
20240816,100000,95654400,7030,7030,7030,7030,0
|
|
20240816,095900,95654400,7030,7030,7030,7030,0
|
|
20240816,095800,95654400,7030,7030,7030,7030,0
|
|
20240816,095700,95654400,7030,7030,7030,7030,0
|
|
20240816,095600,95654400,7030,7030,7030,7030,1
|
|
20240816,095500,95647370,7030,7030,7030,7030,0
|
|
20240816,095400,95647370,7030,7030,7030,7030,1
|
|
20240816,095300,95640340,7030,7030,7030,7030,0
|
|
20240816,095200,95640340,7030,7000,7030,7000,621
|
|
20240816,095100,91293220,6990,6990,6990,6990,2
|
|
20240816,095000,91279240,7000,7000,7000,7000,10
|
|
20240816,094900,91209240,7000,7000,7000,7000,1
|
|
20240816,094800,91202240,7000,7000,7000,7000,109
|
|
20240816,094700,90439240,7010,7010,7010,7000,22
|
|
20240816,094600,90285210,7010,7010,7010,7010,0
|
|
20240816,094500,90285210,7010,7010,7010,7010,1
|
|
20240816,094400,90278200,7020,7020,7020,7020,0
|
|
20240816,094300,90278200,7020,6990,7020,6990,347
|
|
20240816,094200,87852640,6990,6990,6990,6990,344
|
|
20240816,094100,85448080,7040,7040,7040,7040,0
|
|
20240816,094000,85448080,7040,7040,7040,7040,1
|
|
20240816,093900,85441040,6990,6990,6990,6990,600
|
|
20240816,093800,81247040,6990,7030,7060,6990,399
|
|
20240816,093700,78456150,7030,7030,7030,7030,0
|
|
20240816,093600,78456150,7030,7030,7030,7030,0
|
|
20240816,093500,78456150,7030,7030,7030,7030,0
|
|
20240816,093400,78456150,7030,7030,7030,7030,0
|
|
20240816,093300,78456150,7030,7030,7030,6980,369
|
|
20240816,093200,75876920,6990,6990,6990,6990,114
|
|
20240816,093100,75080060,7030,7010,7030,6990,423
|
|
20240816,093000,72119270,7040,7040,7040,7040,1
|
|
20240816,092900,72112230,7040,7040,7040,7040,0
|
|
20240816,092800,72112230,7040,7040,7040,7040,0
|
|
20240816,092700,72112230,7040,7040,7040,7040,5
|
|
20240816,092600,72077030,7040,7040,7040,7040,0
|
|
20240816,092500,72077030,7040,7060,7060,7000,401
|
|
20240816,092400,69267040,7010,7030,7030,7010,1431
|
|
20240816,092300,59227310,7030,7030,7030,7030,1
|
|
20240816,092200,59220280,7050,7060,7060,7030,248
|
|
20240816,092100,57475810,7070,7070,7070,7070,0
|
|
20240816,092000,57475810,7070,7070,7070,7070,9
|
|
20240816,091900,57412180,7070,7070,7070,7070,7
|
|
20240816,091800,57362690,7020,7020,7020,7020,0
|
|
20240816,091700,57362690,7020,7020,7020,7020,277
|
|
20240816,091600,55418150,7040,7040,7040,7040,3
|
|
20240816,091500,55397030,7040,7070,7070,7020,1554
|
|
20240816,091400,44448810,7070,7070,7070,7070,111
|
|
20240816,091300,43664040,7080,7100,7130,7080,726
|
|
20240816,091200,38518270,7060,7060,7060,7060,0
|
|
20240816,091100,38518270,7060,7060,7060,7060,16
|
|
20240816,091000,38405310,7070,7070,7070,7070,240
|
|
20240816,090900,36708510,7120,7120,7120,7120,0
|
|
20240816,090800,36708510,7120,7060,7120,7060,783
|
|
20240816,090700,31176530,7050,7050,7050,7050,99
|
|
20240816,090600,30478580,7050,7050,7050,7050,100
|
|
20240816,090500,29773580,7060,7060,7080,7060,1281
|
|
20240816,090400,20727440,7070,7090,7090,7070,702
|
|
20240816,090300,15758780,7090,7090,7090,7090,29
|
|
20240816,090200,15553170,7090,7090,7090,7090,1067
|
|
20240816,090100,7988140,7120,7120,7120,7120,0
|
|
20240816,090000,7988140,7120,7080,7120,7080,1128
|