631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192800,395906700,7080,7080,7080,7080,1435
|
|
20240814,192700,395906700,7080,7080,7080,7080,0
|
|
20240814,192600,395906700,7080,7080,7080,7080,0
|
|
20240814,192500,395906700,7080,7080,7080,7080,0
|
|
20240814,192400,395906700,7080,7080,7080,7080,0
|
|
20240814,192300,395906700,7080,7080,7080,7080,0
|
|
20240814,192200,395906700,7080,7080,7080,7080,0
|
|
20240814,192100,395906700,7080,7080,7080,7080,0
|
|
20240814,192000,395906700,7080,7080,7080,7080,0
|
|
20240814,191900,395906700,7080,7080,7080,7080,0
|
|
20240814,191800,395906700,7080,7080,7080,7080,0
|
|
20240814,191700,395906700,7080,7080,7080,7080,0
|
|
20240814,191600,395906700,7080,7080,7080,7080,0
|
|
20240814,191500,395906700,7080,7080,7080,7080,0
|
|
20240814,191400,395906700,7080,7080,7080,7080,0
|
|
20240814,191300,395906700,7080,7080,7080,7080,0
|
|
20240814,191200,395906700,7080,7080,7080,7080,0
|
|
20240814,191100,395906700,7080,7080,7080,7080,0
|
|
20240814,191000,395906700,7080,7080,7080,7080,0
|
|
20240814,190900,395906700,7080,7080,7080,7080,0
|
|
20240814,190800,395906700,7080,7080,7080,7080,0
|
|
20240814,190700,395906700,7080,7080,7080,7080,0
|
|
20240814,190600,395906700,7080,7080,7080,7080,0
|
|
20240814,190500,395906700,7080,7080,7080,7080,0
|
|
20240814,190400,395906700,7080,7080,7080,7080,0
|
|
20240814,190300,395906700,7080,7080,7080,7080,0
|
|
20240814,190200,395906700,7080,7080,7080,7080,0
|
|
20240814,190100,395906700,7080,7080,7080,7080,0
|
|
20240814,190000,395906700,7080,7080,7080,7080,0
|
|
20240814,185900,395906700,7080,7080,7080,7080,0
|
|
20240814,185800,395906700,7080,7080,7080,7080,1435
|
|
20240814,185700,395906700,7080,7080,7080,7080,0
|
|
20240814,185600,395906700,7080,7080,7080,7080,0
|
|
20240814,185500,395906700,7080,7080,7080,7080,0
|
|
20240814,185400,395906700,7080,7080,7080,7080,0
|
|
20240814,185300,395906700,7080,7080,7080,7080,0
|
|
20240814,185200,395906700,7080,7080,7080,7080,0
|
|
20240814,185100,395906700,7080,7080,7080,7080,0
|
|
20240814,185000,395906700,7080,7080,7080,7080,0
|
|
20240814,184900,395906700,7080,7080,7080,7080,0
|
|
20240814,184800,395906700,7080,7080,7080,7080,0
|
|
20240814,184700,395906700,7080,7080,7080,7080,0
|
|
20240814,184600,395906700,7080,7080,7080,7080,0
|
|
20240814,184500,395906700,7080,7080,7080,7080,0
|
|
20240814,184400,395906700,7080,7080,7080,7080,0
|
|
20240814,184300,395906700,7080,7080,7080,7080,0
|
|
20240814,184200,395906700,7080,7080,7080,7080,0
|
|
20240814,184100,395906700,7080,7080,7080,7080,0
|
|
20240814,184000,395906700,7080,7080,7080,7080,0
|
|
20240814,183900,395906700,7080,7080,7080,7080,0
|
|
20240814,183800,395906700,7080,7080,7080,7080,0
|
|
20240814,183700,395906700,7080,7080,7080,7080,0
|
|
20240814,183600,395906700,7080,7080,7080,7080,0
|
|
20240814,183500,395906700,7080,7080,7080,7080,0
|
|
20240814,183400,395906700,7080,7080,7080,7080,0
|
|
20240814,183300,395906700,7080,7080,7080,7080,0
|
|
20240814,183200,395906700,7080,7080,7080,7080,0
|
|
20240814,183100,395906700,7080,7080,7080,7080,0
|
|
20240814,183000,395906700,7080,7080,7080,7080,0
|
|
20240814,182900,395906700,7080,7080,7080,7080,0
|
|
20240814,182800,395906700,7080,7080,7080,7080,1435
|
|
20240814,182700,395906700,7080,7080,7080,7080,0
|
|
20240814,182600,395906700,7080,7080,7080,7080,0
|
|
20240814,182500,395906700,7080,7080,7080,7080,0
|
|
20240814,182400,395906700,7080,7080,7080,7080,0
|
|
20240814,182300,395906700,7080,7080,7080,7080,0
|
|
20240814,182200,395906700,7080,7080,7080,7080,0
|
|
20240814,182100,395906700,7080,7080,7080,7080,0
|
|
20240814,182000,395906700,7080,7080,7080,7080,0
|
|
20240814,181900,395906700,7080,7080,7080,7080,0
|
|
20240814,181800,395906700,7080,7080,7080,7080,0
|
|
20240814,181700,395906700,7080,7080,7080,7080,0
|
|
20240814,181600,395906700,7080,7080,7080,7080,0
|
|
20240814,181500,395906700,7080,7080,7080,7080,0
|
|
20240814,181400,395906700,7080,7080,7080,7080,0
|
|
20240814,181300,395906700,7080,7080,7080,7080,0
|
|
20240814,181200,395906700,7080,7080,7080,7080,0
|
|
20240814,181100,395906700,7080,7080,7080,7080,0
|
|
20240814,181000,395906700,7080,7080,7080,7080,0
|
|
20240814,180900,395906700,7080,7080,7080,7080,0
|
|
20240814,180800,395906700,7080,7080,7080,7080,0
|
|
20240814,180700,395906700,7080,7080,7080,7080,0
|
|
20240814,180600,395906700,7080,7080,7080,7080,0
|
|
20240814,180500,395906700,7080,7080,7080,7080,0
|
|
20240814,180400,395906700,7080,7080,7080,7080,0
|
|
20240814,180300,395906700,7080,7080,7080,7080,0
|
|
20240814,180200,395906700,7080,7080,7080,7080,0
|
|
20240814,180100,395906700,7080,7080,7080,7080,0
|
|
20240814,180000,395906700,7080,7080,7080,7080,0
|
|
20240814,175900,395906700,7080,7080,7080,7080,0
|
|
20240814,175800,395906700,7080,7080,7080,7080,1435
|
|
20240814,175700,395906700,7080,7080,7080,7080,0
|
|
20240814,175600,395906700,7080,7080,7080,7080,0
|
|
20240814,175500,395906700,7080,7080,7080,7080,0
|
|
20240814,175400,395906700,7080,7080,7080,7080,0
|
|
20240814,175300,395906700,7080,7080,7080,7080,0
|
|
20240814,175200,395906700,7080,7080,7080,7080,0
|
|
20240814,175100,395906700,7080,7080,7080,7080,0
|
|
20240814,175000,395906700,7080,7080,7080,7080,0
|
|
20240814,174900,395906700,7080,7080,7080,7080,0
|
|
20240814,174800,395906700,7080,7080,7080,7080,0
|
|
20240814,174700,395906700,7080,7080,7080,7080,0
|
|
20240814,174600,395906700,7080,7080,7080,7080,0
|
|
20240814,174500,395906700,7080,7080,7080,7080,0
|
|
20240814,174400,395906700,7080,7080,7080,7080,0
|
|
20240814,174300,395906700,7080,7080,7080,7080,0
|
|
20240814,174200,395906700,7080,7080,7080,7080,0
|
|
20240814,174100,395906700,7080,7080,7080,7080,0
|
|
20240814,174000,395906700,7080,7080,7080,7080,0
|
|
20240814,173900,395906700,7080,7080,7080,7080,0
|
|
20240814,173800,395906700,7080,7080,7080,7080,0
|
|
20240814,173700,395906700,7080,7080,7080,7080,0
|
|
20240814,173600,395906700,7080,7080,7080,7080,0
|
|
20240814,173500,395906700,7080,7080,7080,7080,0
|
|
20240814,173400,395906700,7080,7080,7080,7080,0
|
|
20240814,173300,395906700,7080,7080,7080,7080,0
|
|
20240814,173200,395906700,7080,7080,7080,7080,0
|
|
20240814,173100,395906700,7080,7080,7080,7080,0
|
|
20240814,173000,395906700,7080,7080,7080,7080,0
|
|
20240814,172900,395906700,7080,7080,7080,7080,0
|
|
20240814,172800,395906700,7080,7080,7080,7080,1435
|
|
20240814,172700,395906700,7080,7080,7080,7080,0
|
|
20240814,172600,395906700,7080,7080,7080,7080,0
|
|
20240814,172500,395906700,7080,7080,7080,7080,0
|
|
20240814,172400,395906700,7080,7080,7080,7080,0
|
|
20240814,172300,395906700,7080,7080,7080,7080,0
|
|
20240814,172200,395906700,7080,7080,7080,7080,0
|
|
20240814,172100,395906700,7080,7080,7080,7080,0
|
|
20240814,172000,395906700,7080,7080,7080,7080,0
|
|
20240814,171900,395906700,7080,7080,7080,7080,0
|
|
20240814,171800,395906700,7080,7080,7080,7080,0
|
|
20240814,171700,395906700,7080,7080,7080,7080,0
|
|
20240814,171600,395906700,7080,7080,7080,7080,0
|
|
20240814,171500,395906700,7080,7080,7080,7080,0
|
|
20240814,171400,395906700,7080,7080,7080,7080,0
|
|
20240814,171300,395906700,7080,7080,7080,7080,0
|
|
20240814,171200,395906700,7080,7080,7080,7080,0
|
|
20240814,171100,395906700,7080,7080,7080,7080,0
|
|
20240814,171000,395906700,7080,7080,7080,7080,0
|
|
20240814,170900,395906700,7080,7080,7080,7080,0
|
|
20240814,170800,395906700,7080,7080,7080,7080,0
|
|
20240814,170700,395906700,7080,7080,7080,7080,0
|
|
20240814,170600,395906700,7080,7080,7080,7080,0
|
|
20240814,170500,395906700,7080,7080,7080,7080,0
|
|
20240814,170400,395906700,7080,7080,7080,7080,0
|
|
20240814,170300,395906700,7080,7080,7080,7080,0
|
|
20240814,170200,395906700,7080,7080,7080,7080,0
|
|
20240814,170100,395906700,7080,7080,7080,7080,0
|
|
20240814,170000,395906700,7080,7080,7080,7080,0
|
|
20240814,165900,395906700,7080,7080,7080,7080,0
|
|
20240814,165800,395906700,7080,7080,7080,7080,1435
|
|
20240814,165700,395906700,7080,7080,7080,7080,0
|
|
20240814,165600,395906700,7080,7080,7080,7080,0
|
|
20240814,165500,395906700,7080,7080,7080,7080,0
|
|
20240814,165400,395906700,7080,7080,7080,7080,0
|
|
20240814,165300,395906700,7080,7080,7080,7080,0
|
|
20240814,165200,395906700,7080,7080,7080,7080,0
|
|
20240814,165100,395906700,7080,7080,7080,7080,0
|
|
20240814,165000,395906700,7080,7080,7080,7080,0
|
|
20240814,164900,395906700,7080,7080,7080,7080,0
|
|
20240814,164800,395906700,7080,7080,7080,7080,0
|
|
20240814,164700,395906700,7080,7080,7080,7080,0
|
|
20240814,164600,395906700,7080,7080,7080,7080,0
|
|
20240814,164500,395906700,7080,7080,7080,7080,0
|
|
20240814,164400,395906700,7080,7080,7080,7080,0
|
|
20240814,164300,395906700,7080,7080,7080,7080,0
|
|
20240814,164200,395906700,7080,7080,7080,7080,0
|
|
20240814,164100,395906700,7080,7080,7080,7080,0
|
|
20240814,164000,395906700,7080,7080,7080,7080,0
|
|
20240814,163900,395906700,7080,7080,7080,7080,0
|
|
20240814,163800,395906700,7080,7080,7080,7080,0
|
|
20240814,163700,395906700,7080,7080,7080,7080,0
|
|
20240814,163600,395906700,7080,7080,7080,7080,0
|
|
20240814,163500,395906700,7080,7080,7080,7080,0
|
|
20240814,163400,395906700,7080,7080,7080,7080,0
|
|
20240814,163300,395906700,7080,7080,7080,7080,0
|
|
20240814,163200,395906700,7080,7080,7080,7080,0
|
|
20240814,163100,395906700,7080,7080,7080,7080,0
|
|
20240814,163000,395906700,7080,7080,7080,7080,0
|
|
20240814,162900,395906700,7080,7080,7080,7080,0
|
|
20240814,162800,395906700,7080,7080,7080,7080,1435
|
|
20240814,162700,395906700,7080,7080,7080,7080,0
|
|
20240814,162600,395906700,7080,7080,7080,7080,0
|
|
20240814,162500,395906700,7080,7080,7080,7080,0
|
|
20240814,162400,395906700,7080,7080,7080,7080,0
|
|
20240814,162300,395906700,7080,7080,7080,7080,0
|
|
20240814,162200,395906700,7080,7080,7080,7080,0
|
|
20240814,162100,395906700,7080,7080,7080,7080,0
|
|
20240814,162000,395906700,7080,7080,7080,7080,0
|
|
20240814,161900,395906700,7080,7080,7080,7080,0
|
|
20240814,161800,395906700,7080,7080,7080,7080,0
|
|
20240814,161700,395906700,7080,7080,7080,7080,0
|
|
20240814,161600,395906700,7080,7080,7080,7080,0
|
|
20240814,161500,395906700,7080,7080,7080,7080,0
|
|
20240814,161400,395906700,7080,7080,7080,7080,0
|
|
20240814,161300,395906700,7080,7080,7080,7080,0
|
|
20240814,161200,395906700,7080,7080,7080,7080,0
|
|
20240814,161100,395906700,7080,7080,7080,7080,0
|
|
20240814,161000,395906700,7080,7080,7080,7080,0
|
|
20240814,160900,395906700,7080,7080,7080,7080,0
|
|
20240814,160800,395906700,7080,7080,7080,7080,0
|
|
20240814,160700,395906700,7080,7080,7080,7080,0
|
|
20240814,160600,395906700,7080,7080,7080,7080,0
|
|
20240814,160500,395906700,7080,7080,7080,7080,0
|
|
20240814,160400,395906700,7080,7080,7080,7080,0
|
|
20240814,160300,395906700,7080,7080,7080,7080,0
|
|
20240814,160200,395906700,7080,7080,7080,7080,0
|
|
20240814,160100,395906700,7080,7080,7080,7080,0
|
|
20240814,160000,395906700,7080,7080,7080,7080,0
|
|
20240814,155900,395906700,7080,7080,7080,7080,0
|
|
20240814,155800,395906700,7080,7080,7080,7080,1435
|
|
20240814,155700,395906700,7080,7080,7080,7080,0
|
|
20240814,155600,395906700,7080,7080,7080,7080,0
|
|
20240814,155500,395906700,7080,7080,7080,7080,0
|
|
20240814,155400,395906700,7080,7080,7080,7080,0
|
|
20240814,155300,395906700,7080,7080,7080,7080,0
|
|
20240814,155200,395906700,7080,7080,7080,7080,0
|
|
20240814,155100,395906700,7080,7080,7080,7080,0
|
|
20240814,155000,395906700,7080,7080,7080,7080,0
|
|
20240814,154900,395906700,7080,7080,7080,7080,0
|
|
20240814,154800,395906700,7080,7080,7080,7080,0
|
|
20240814,154700,395906700,7080,7080,7080,7080,0
|
|
20240814,154600,395906700,7080,7080,7080,7080,0
|
|
20240814,154500,395906700,7080,7080,7080,7080,0
|
|
20240814,154400,395906700,7080,7080,7080,7080,0
|
|
20240814,154300,395906700,7080,7080,7080,7080,0
|
|
20240814,154200,395906700,7080,7080,7080,7080,0
|
|
20240814,154100,395906700,7080,7080,7080,7080,0
|
|
20240814,154000,395906700,7080,7080,7080,7080,0
|
|
20240814,153900,395906700,7080,7080,7080,7080,0
|
|
20240814,153800,395906700,7080,7080,7080,7080,0
|
|
20240814,153700,395906700,7080,7080,7080,7080,0
|
|
20240814,153600,395906700,7080,7080,7080,7080,0
|
|
20240814,153500,395906700,7080,7080,7080,7080,0
|
|
20240814,153400,395906700,7080,7080,7080,7080,0
|
|
20240814,153300,395906700,7080,7080,7080,7080,0
|
|
20240814,153200,395906700,7080,7080,7080,7080,0
|
|
20240814,153100,395906700,7080,7080,7080,7080,0
|
|
20240814,153000,395906700,7080,7080,7080,7080,1435
|
|
20240814,152900,385746900,7020,7020,7020,7020,0
|
|
20240814,152800,385746900,7020,7020,7020,7020,0
|
|
20240814,152700,385746900,7020,7020,7020,7020,0
|
|
20240814,152600,385746900,7020,7020,7020,7020,0
|
|
20240814,152500,385746900,7020,7020,7020,7020,0
|
|
20240814,152400,385746900,7020,7020,7020,7020,0
|
|
20240814,152300,385746900,7020,7020,7020,7020,0
|
|
20240814,152200,385746900,7020,7020,7020,7020,0
|
|
20240814,152100,385746900,7020,7020,7020,7020,0
|
|
20240814,152000,385746900,7020,7020,7020,7020,0
|
|
20240814,151900,385746900,7020,7070,7070,7020,2
|
|
20240814,151800,385732810,7020,7020,7020,7020,0
|
|
20240814,151700,385732810,7020,7020,7020,7020,1
|
|
20240814,151600,385725790,7010,7010,7010,7010,0
|
|
20240814,151500,385725790,7010,7010,7010,7010,0
|
|
20240814,151400,385725790,7010,7010,7010,7010,0
|
|
20240814,151300,385725790,7010,7040,7040,7010,462
|
|
20240814,151200,382473370,7040,7030,7040,7030,524
|
|
20240814,151100,378785640,7040,7040,7040,7040,1
|
|
20240814,151000,378778600,6990,6990,6990,6990,6
|
|
20240814,150900,378736660,7000,7010,7010,7000,536
|
|
20240814,150800,374984340,7000,7010,7050,7000,58
|
|
20240814,150700,374577750,7010,7040,7040,7010,1000
|
|
20240814,150600,367554680,7040,7040,7040,7040,0
|
|
20240814,150500,367554680,7040,7040,7040,7040,0
|
|
20240814,150400,367554680,7040,7040,7040,7040,0
|
|
20240814,150300,367554680,7040,7040,7040,7040,1
|
|
20240814,150200,367547640,7030,7030,7030,7030,0
|
|
20240814,150100,367547640,7030,7030,7030,7030,5
|
|
20240814,150000,367512490,7060,7060,7060,7060,0
|
|
20240814,145900,367512490,7060,7060,7060,7060,0
|
|
20240814,145800,367512490,7060,7060,7060,7060,0
|
|
20240814,145700,367512490,7060,7060,7060,7060,20
|
|
20240814,145600,367371290,7060,7060,7060,7060,4
|
|
20240814,145500,367343050,7020,7020,7020,7020,0
|
|
20240814,145400,367343050,7020,7020,7020,7020,0
|
|
20240814,145300,367343050,7020,7020,7020,7020,1
|
|
20240814,145200,367336030,7020,7020,7020,7020,1
|
|
20240814,145100,367329010,7060,7020,7060,7020,204
|
|
20240814,145000,365888890,7060,7020,7060,7020,6
|
|
20240814,144900,365846570,7010,7060,7060,7000,1142
|
|
20240814,144800,357822610,7050,7030,7050,7000,936
|
|
20240814,144700,351248240,7030,7030,7030,7030,10
|
|
20240814,144600,351177940,7010,7010,7010,7010,0
|
|
20240814,144500,351177940,7010,7010,7010,7010,0
|
|
20240814,144400,351177940,7010,7010,7010,7010,0
|
|
20240814,144300,351177940,7010,7010,7010,7010,0
|
|
20240814,144200,351177940,7010,7010,7010,7010,1
|
|
20240814,144100,351170930,7050,7040,7050,7040,425
|
|
20240814,144000,348176120,7050,7050,7050,7050,0
|
|
20240814,143900,348176120,7050,7050,7050,7050,32
|
|
20240814,143800,347950520,7010,7010,7010,7010,3
|
|
20240814,143700,347929490,7040,7040,7040,7000,1196
|
|
20240814,143600,339542890,7040,7040,7040,7040,0
|
|
20240814,143500,339542890,7040,7040,7040,7040,0
|
|
20240814,143400,339542890,7040,7040,7040,7040,0
|
|
20240814,143300,339542890,7040,7040,7040,7040,10
|
|
20240814,143200,339472490,7040,7040,7040,7040,0
|
|
20240814,143100,339472490,7040,7040,7040,7040,0
|
|
20240814,143000,339472490,7040,7040,7040,7040,1
|
|
20240814,142900,339465450,7070,7070,7070,7070,1
|
|
20240814,142800,339458380,7070,7070,7070,7070,0
|
|
20240814,142700,339458380,7070,7070,7070,7070,1
|
|
20240814,142600,339451310,7020,7020,7020,7020,0
|
|
20240814,142500,339451310,7020,7040,7050,7020,661
|
|
20240814,142400,334792740,7010,7010,7010,7010,0
|
|
20240814,142300,334792740,7010,7010,7010,7010,0
|
|
20240814,142200,334792740,7010,7010,7010,7010,1
|
|
20240814,142100,334785730,7040,7040,7040,7040,200
|
|
20240814,142000,333377730,7040,7040,7040,7040,0
|
|
20240814,141900,333377730,7040,7040,7040,7040,0
|
|
20240814,141800,333377730,7040,7040,7040,7040,0
|
|
20240814,141700,333377730,7040,7040,7040,7040,0
|
|
20240814,141600,333377730,7040,7040,7040,7040,0
|
|
20240814,141500,333377730,7040,7040,7040,7040,0
|
|
20240814,141400,333377730,7040,7040,7040,7040,1
|
|
20240814,141300,333370690,7010,7010,7010,7010,0
|
|
20240814,141200,333370690,7010,7010,7010,7010,20
|
|
20240814,141100,333230490,7010,7030,7030,7010,863
|
|
20240814,141000,327177910,7060,7060,7060,7060,0
|
|
20240814,140900,327177910,7060,7060,7060,7060,0
|
|
20240814,140800,327177910,7060,7060,7060,7060,0
|
|
20240814,140700,327177910,7060,7060,7060,7060,0
|
|
20240814,140600,327177910,7060,7060,7060,7060,0
|
|
20240814,140500,327177910,7060,7030,7060,7030,119
|
|
20240814,140400,326341310,7030,7030,7030,7030,0
|
|
20240814,140300,326341310,7030,7030,7030,7030,0
|
|
20240814,140200,326341310,7030,7060,7060,7030,36
|
|
20240814,140100,326088200,7030,7030,7030,7030,0
|
|
20240814,140000,326088200,7030,7030,7030,7030,0
|
|
20240814,135900,326088200,7030,7030,7030,7030,126
|
|
20240814,135800,325202420,7060,7060,7060,7060,0
|
|
20240814,135700,325202420,7060,7060,7060,7060,0
|
|
20240814,135600,325202420,7060,7060,7060,7060,1
|
|
20240814,135500,325195360,7040,7040,7040,7040,0
|
|
20240814,135400,325195360,7040,7040,7040,7040,0
|
|
20240814,135300,325195360,7040,7040,7040,7040,0
|
|
20240814,135200,325195360,7040,7040,7040,7040,0
|
|
20240814,135100,325195360,7040,7040,7040,7040,101
|
|
20240814,135000,324484320,7040,7040,7040,7040,89
|
|
20240814,134900,323857760,7040,7040,7040,7040,11
|
|
20240814,134800,323780320,7040,7040,7040,7040,0
|
|
20240814,134700,323780320,7040,7040,7040,7040,0
|
|
20240814,134600,323780320,7040,7040,7040,7040,1
|
|
20240814,134500,323773280,7040,7040,7040,7040,311
|
|
20240814,134400,321583840,7040,7040,7040,7040,253
|
|
20240814,134300,319802720,7040,7040,7040,7040,495
|
|
20240814,134200,316317920,7060,7000,7060,6970,3138
|
|
20240814,134100,294397820,7060,7050,7060,7050,190
|
|
20240814,134000,293056720,7050,7040,7050,7040,2
|
|
20240814,133900,293042630,7060,7060,7060,7060,0
|
|
20240814,133800,293042630,7060,7050,7060,7050,98
|
|
20240814,133700,292350850,7000,7040,7040,7000,1000
|
|
20240814,133600,285344160,7080,7080,7080,7080,0
|
|
20240814,133500,285344160,7080,7080,7080,7080,0
|
|
20240814,133400,285344160,7080,7080,7080,7080,0
|
|
20240814,133300,285344160,7080,7080,7080,7080,0
|
|
20240814,133200,285344160,7080,7080,7080,7080,0
|
|
20240814,133100,285344160,7080,7080,7080,7080,0
|
|
20240814,133000,285344160,7080,7080,7080,7080,0
|
|
20240814,132900,285344160,7080,7080,7080,7080,200
|
|
20240814,132800,283928160,7080,7080,7080,7080,8
|
|
20240814,132700,283871520,7080,7080,7080,7080,100
|
|
20240814,132600,283163520,7080,7080,7080,7080,0
|
|
20240814,132500,283163520,7080,7080,7080,7080,0
|
|
20240814,132400,283163520,7080,7030,7080,7020,1177
|
|
20240814,132300,274900340,7090,7090,7090,7090,0
|
|
20240814,132200,274900340,7090,7090,7090,7090,0
|
|
20240814,132100,274900340,7090,7090,7090,7090,0
|
|
20240814,132000,274900340,7090,7090,7090,7090,0
|
|
20240814,131900,274900340,7090,7090,7090,7090,0
|
|
20240814,131800,274900340,7090,7090,7090,7090,0
|
|
20240814,131700,274900340,7090,7090,7090,7090,1
|
|
20240814,131600,274893250,7040,7040,7040,7040,322
|
|
20240814,131500,272626370,7090,7090,7090,7090,0
|
|
20240814,131400,272626370,7090,7090,7090,7090,1
|
|
20240814,131300,272619280,7060,7060,7060,7060,4
|
|
20240814,131200,272591040,7060,7060,7060,7060,0
|
|
20240814,131100,272591040,7060,7030,7060,7020,564
|
|
20240814,131000,268625840,7030,7030,7030,7030,595
|
|
20240814,130900,264442990,7030,7060,7060,7030,787
|
|
20240814,130800,258895420,7070,7070,7070,7070,327
|
|
20240814,130700,256583530,7070,7070,7070,7070,0
|
|
20240814,130600,256583530,7070,7070,7070,7070,0
|
|
20240814,130500,256583530,7070,7070,7070,7070,28
|
|
20240814,130400,256385570,7110,7110,7110,7110,500
|
|
20240814,130300,252830570,7110,7110,7110,7110,0
|
|
20240814,130200,252830570,7110,7110,7110,7110,0
|
|
20240814,130100,252830570,7110,7110,7110,7110,0
|
|
20240814,130000,252830570,7110,7110,7110,7110,0
|
|
20240814,125900,252830570,7110,7060,7110,7060,150
|
|
20240814,125800,251771520,7060,7070,7070,7060,580
|
|
20240814,125700,247676120,7110,7110,7110,7110,0
|
|
20240814,125600,247676120,7110,7110,7110,7110,0
|
|
20240814,125500,247676120,7110,7110,7110,7110,0
|
|
20240814,125400,247676120,7110,7110,7110,7110,0
|
|
20240814,125300,247676120,7110,7110,7110,7110,0
|
|
20240814,125200,247676120,7110,7110,7110,7110,0
|
|
20240814,125100,247676120,7110,7110,7110,7110,0
|
|
20240814,125000,247676120,7110,7110,7110,7110,0
|
|
20240814,124900,247676120,7110,7110,7110,7110,0
|
|
20240814,124800,247676120,7110,7110,7110,7110,0
|
|
20240814,124700,247676120,7110,7110,7110,7110,0
|
|
20240814,124600,247676120,7110,7110,7110,7110,0
|
|
20240814,124500,247676120,7110,7110,7110,7110,0
|
|
20240814,124400,247676120,7110,7110,7110,7110,0
|
|
20240814,124300,247676120,7110,7110,7110,7110,1
|
|
20240814,124200,247669010,7070,7070,7070,7070,46
|
|
20240814,124100,247343790,7110,7110,7110,7110,0
|
|
20240814,124000,247343790,7110,7110,7110,7110,0
|
|
20240814,123900,247343790,7110,7110,7110,7110,78
|
|
20240814,123800,246789210,7110,7110,7110,7110,6
|
|
20240814,123700,246746550,7100,7100,7100,7100,0
|
|
20240814,123600,246746550,7100,7100,7100,7100,200
|
|
20240814,123500,245326550,7100,7070,7100,7070,115
|
|
20240814,123400,244510500,7070,7070,7070,7070,1
|
|
20240814,123300,244503430,7080,7080,7080,7080,484
|
|
20240814,123200,241076710,7080,7080,7080,7080,0
|
|
20240814,123100,241076710,7080,7080,7080,7080,0
|
|
20240814,123000,241076710,7080,7080,7080,7080,1
|
|
20240814,122900,241069630,7140,7140,7140,7140,5
|
|
20240814,122800,241033930,7140,7120,7140,7120,16
|
|
20240814,122700,240919840,7080,7080,7080,7080,100
|
|
20240814,122600,240211840,7080,7080,7080,7080,0
|
|
20240814,122500,240211840,7080,7090,7090,7080,510
|
|
20240814,122400,236596040,7090,7090,7090,7090,150
|
|
20240814,122300,235532540,7090,7090,7090,7090,0
|
|
20240814,122200,235532540,7090,7090,7090,7090,0
|
|
20240814,122100,235532540,7090,7090,7090,7090,0
|
|
20240814,122000,235532540,7090,7110,7130,7090,136
|
|
20240814,121900,234564280,7110,7110,7110,7110,234
|
|
20240814,121800,232900540,7090,7090,7090,7090,0
|
|
20240814,121700,232900540,7090,7090,7090,7090,0
|
|
20240814,121600,232900540,7090,7090,7090,7090,0
|
|
20240814,121500,232900540,7090,7090,7090,7090,0
|
|
20240814,121400,232900540,7090,7090,7090,7090,0
|
|
20240814,121300,232900540,7090,7090,7090,7090,130
|
|
20240814,121200,231978840,7090,7090,7090,7090,0
|
|
20240814,121100,231978840,7090,7090,7090,7090,0
|
|
20240814,121000,231978840,7090,7090,7090,7090,0
|
|
20240814,120900,231978840,7090,7090,7090,7090,0
|
|
20240814,120800,231978840,7090,7090,7090,7090,0
|
|
20240814,120700,231978840,7090,7090,7090,7090,1
|
|
20240814,120600,231971750,7110,7110,7110,7110,0
|
|
20240814,120500,231971750,7110,7110,7110,7110,638
|
|
20240814,120400,227435570,7110,7110,7110,7110,0
|
|
20240814,120300,227435570,7110,7150,7150,7110,10
|
|
20240814,120200,227364110,7150,7160,7160,7150,17
|
|
20240814,120100,227242490,7160,7160,7160,7160,1
|
|
20240814,120000,227235330,7160,7160,7160,7160,7
|
|
20240814,115900,227185210,7160,7160,7160,7160,0
|
|
20240814,115800,227185210,7160,7160,7160,7160,80
|
|
20240814,115700,226612410,7160,7160,7160,7160,305
|
|
20240814,115600,224428610,7160,7150,7160,7150,237
|
|
20240814,115500,222732180,7150,7150,7150,7150,1
|
|
20240814,115400,222725030,7140,7100,7140,7100,1251
|
|
20240814,115300,213818720,7060,7060,7060,7060,0
|
|
20240814,115200,213818720,7060,7060,7060,7060,0
|
|
20240814,115100,213818720,7060,7060,7060,7060,0
|
|
20240814,115000,213818720,7060,7110,7110,7060,442
|
|
20240814,114900,210684420,7110,7110,7110,7110,0
|
|
20240814,114800,210684420,7110,7110,7110,7110,0
|
|
20240814,114700,210684420,7110,7110,7110,7110,0
|
|
20240814,114600,210684420,7110,7110,7110,7110,0
|
|
20240814,114500,210684420,7110,7110,7110,7110,50
|
|
20240814,114400,210328920,7120,7120,7120,7120,0
|
|
20240814,114300,210328920,7120,7120,7120,7120,0
|
|
20240814,114200,210328920,7120,7120,7120,7120,0
|
|
20240814,114100,210328920,7120,7120,7120,7120,0
|
|
20240814,114000,210328920,7120,7110,7120,7110,5
|
|
20240814,113900,210293360,7110,7100,7110,7100,431
|
|
20240814,113800,207232280,7100,7100,7100,7100,0
|
|
20240814,113700,207232280,7100,7100,7100,7100,0
|
|
20240814,113600,207232280,7100,7100,7100,7100,0
|
|
20240814,113500,207232280,7100,7100,7100,7100,1
|
|
20240814,113400,207225180,7060,7060,7060,7060,10
|
|
20240814,113300,207154580,7060,7060,7060,7060,0
|
|
20240814,113200,207154580,7060,7060,7060,7060,165
|
|
20240814,113100,205989680,7060,7060,7060,7060,2
|
|
20240814,113000,205975560,7100,7100,7100,7100,1
|
|
20240814,112900,205968460,7060,7060,7060,7060,0
|
|
20240814,112800,205968460,7060,7060,7060,7060,0
|
|
20240814,112700,205968460,7060,7060,7060,7060,9
|
|
20240814,112600,205904920,7100,7090,7100,7090,2
|
|
20240814,112500,205890730,7080,7080,7080,7080,32
|
|
20240814,112400,205664170,7070,7070,7070,7070,0
|
|
20240814,112300,205664170,7070,7060,7070,7060,608
|
|
20240814,112200,201371680,7070,7070,7070,7070,1
|
|
20240814,112100,201364610,7060,7060,7060,7060,3
|
|
20240814,112000,201343430,7070,7070,7070,7070,1
|
|
20240814,111900,201336360,7060,7050,7060,7050,8
|
|
20240814,111800,201279950,7050,7060,7060,7050,3
|
|
20240814,111700,201258780,7050,7050,7050,7050,70
|
|
20240814,111600,200765280,7050,7050,7060,7050,13
|
|
20240814,111500,200673620,7050,7050,7050,7050,0
|
|
20240814,111400,200673620,7050,7050,7050,7050,0
|
|
20240814,111300,200673620,7050,7050,7050,7050,0
|
|
20240814,111200,200673620,7050,7050,7050,7050,1
|
|
20240814,111100,200666570,7050,7050,7050,7050,0
|
|
20240814,111000,200666570,7050,7050,7050,7050,0
|
|
20240814,110900,200666570,7050,7050,7050,7050,0
|
|
20240814,110800,200666570,7050,7050,7050,7050,0
|
|
20240814,110700,200666570,7050,7060,7060,7050,100
|
|
20240814,110600,199960820,7060,7070,7070,7060,42
|
|
20240814,110500,199663890,7070,7070,7070,7070,0
|
|
20240814,110400,199663890,7070,7070,7070,7070,1
|
|
20240814,110300,199656820,7080,7080,7080,7080,0
|
|
20240814,110200,199656820,7080,7080,7080,7080,0
|
|
20240814,110100,199656820,7080,7080,7080,7080,1
|
|
20240814,110000,199649740,7050,7050,7050,7050,0
|
|
20240814,105900,199649740,7050,7050,7050,7050,0
|
|
20240814,105800,199649740,7050,7050,7050,7050,1
|
|
20240814,105700,199642690,7080,7050,7080,7050,11
|
|
20240814,105600,199564840,7050,7050,7050,7050,0
|
|
20240814,105500,199564840,7050,7050,7050,7050,0
|
|
20240814,105400,199564840,7050,7050,7050,7050,0
|
|
20240814,105300,199564840,7050,7060,7060,7050,3
|
|
20240814,105200,199543670,7040,7040,7040,7040,1
|
|
20240814,105100,199536630,7070,7070,7070,7070,33
|
|
20240814,105000,199303320,7070,7070,7070,7070,0
|
|
20240814,104900,199303320,7070,7070,7070,7070,1
|
|
20240814,104800,199296250,7080,7080,7080,7080,8
|
|
20240814,104700,199239610,7070,7070,7070,7070,108
|
|
20240814,104600,198476050,7060,7060,7060,7060,0
|
|
20240814,104500,198476050,7060,7060,7060,7060,1
|
|
20240814,104400,198468990,7040,7040,7040,7040,0
|
|
20240814,104300,198468990,7040,7040,7040,7040,0
|
|
20240814,104200,198468990,7040,7040,7040,7040,0
|
|
20240814,104100,198468990,7040,7040,7040,7040,0
|
|
20240814,104000,198468990,7040,7040,7040,7040,0
|
|
20240814,103900,198468990,7040,7040,7040,7040,0
|
|
20240814,103800,198468990,7040,7040,7040,7040,0
|
|
20240814,103700,198468990,7040,7040,7040,7040,0
|
|
20240814,103600,198468990,7040,7050,7050,7040,179
|
|
20240814,103500,197207050,7050,7050,7050,7050,0
|
|
20240814,103400,197207050,7050,7050,7050,7050,1
|
|
20240814,103300,197200000,7030,7030,7030,7030,0
|
|
20240814,103200,197200000,7030,7030,7030,7030,0
|
|
20240814,103100,197200000,7030,7030,7030,7030,0
|
|
20240814,103000,197200000,7030,7030,7030,7030,12
|
|
20240814,102900,197115640,7030,7030,7030,7030,3
|
|
20240814,102800,197094550,7030,7030,7030,7030,187
|
|
20240814,102700,195779940,7030,7030,7030,7030,283
|
|
20240814,102600,193790450,7030,7030,7030,7030,1
|
|
20240814,102500,193783420,7030,7030,7030,7030,0
|
|
20240814,102400,193783420,7030,7030,7030,7030,1
|
|
20240814,102300,193776390,7030,7070,7070,7030,222
|
|
20240814,102200,192208750,7030,7050,7060,7030,1227
|
|
20240814,102100,183553320,7050,7050,7050,7050,0
|
|
20240814,102000,183553320,7050,7050,7050,7050,0
|
|
20240814,101900,183553320,7050,7050,7050,7050,0
|
|
20240814,101800,183553320,7050,7050,7050,7050,0
|
|
20240814,101700,183553320,7050,7010,7050,7000,505
|
|
20240814,101600,180010900,7010,7010,7010,7010,1
|
|
20240814,101500,180003890,7010,7010,7010,7010,20
|
|
20240814,101400,179863690,7050,7050,7050,7050,457
|
|
20240814,101300,176641840,7050,7050,7050,7050,1
|
|
20240814,101200,176634790,7040,7040,7040,7040,0
|
|
20240814,101100,176634790,7040,7000,7040,6990,2323
|
|
20240814,101000,160360730,7030,7030,7030,7030,1
|
|
20240814,100900,160353700,7030,7030,7030,7030,0
|
|
20240814,100800,160353700,7030,7030,7030,7030,0
|
|
20240814,100700,160353700,7030,7030,7030,7030,1
|
|
20240814,100600,160346670,7040,7040,7040,7040,0
|
|
20240814,100500,160346670,7040,6990,7040,6990,701
|
|
20240814,100400,155446630,7050,7000,7050,7000,332
|
|
20240814,100300,153120330,7050,7050,7050,7050,2
|
|
20240814,100200,153106230,7050,7050,7050,6990,2287
|
|
20240814,100100,137102480,7050,7050,7050,7050,1
|
|
20240814,100000,137095430,7000,7040,7040,7000,534
|
|
20240814,095900,133351790,7040,7040,7040,7040,0
|
|
20240814,095800,133351790,7040,7040,7040,7040,0
|
|
20240814,095700,133351790,7040,7040,7040,7040,4
|
|
20240814,095600,133323630,7040,7040,7040,7040,0
|
|
20240814,095500,133323630,7040,7040,7040,7040,96
|
|
20240814,095400,132647790,7040,7040,7040,7040,100
|
|
20240814,095300,131943790,7070,7070,7070,7070,1
|
|
20240814,095200,131936720,7070,7070,7070,7070,0
|
|
20240814,095100,131936720,7070,7040,7070,7040,301
|
|
20240814,095000,129817650,7070,7070,7070,7070,1
|
|
20240814,094900,129810580,7060,7060,7060,7060,4
|
|
20240814,094800,129782340,7070,7070,7070,7070,4
|
|
20240814,094700,129754060,7070,7070,7070,7070,32
|
|
20240814,094600,129527820,7070,7070,7070,7070,0
|
|
20240814,094500,129527820,7070,7070,7070,7070,0
|
|
20240814,094400,129527820,7070,7070,7070,7070,1
|
|
20240814,094300,129520750,7070,7060,7070,7060,3
|
|
20240814,094200,129499560,7070,7070,7070,7070,0
|
|
20240814,094100,129499560,7070,7070,7070,7070,0
|
|
20240814,094000,129499560,7070,7070,7070,7070,0
|
|
20240814,093900,129499560,7070,7070,7070,7070,0
|
|
20240814,093800,129499560,7070,7070,7070,7070,0
|
|
20240814,093700,129499560,7070,7070,7070,7070,17
|
|
20240814,093600,129379370,7070,7070,7070,7070,4
|
|
20240814,093500,129351090,7070,7070,7070,7010,484
|
|
20240814,093400,125957680,7020,7070,7070,7020,2
|
|
20240814,093300,125943590,7030,7040,7040,7030,2
|
|
20240814,093200,125929520,7070,7070,7070,7070,0
|
|
20240814,093100,125929520,7070,7070,7070,7070,100
|
|
20240814,093000,125222520,7070,7060,7070,7060,2
|
|
20240814,092900,125208390,7030,7040,7040,7030,12
|
|
20240814,092800,125124020,7070,7070,7070,7070,3
|
|
20240814,092700,125102810,7070,7030,7070,7030,4
|
|
20240814,092600,125074620,7030,7030,7070,7030,302
|
|
20240814,092500,122951520,7070,7070,7070,7070,235
|
|
20240814,092400,121290070,7070,7070,7070,7070,200
|
|
20240814,092300,119876070,7070,7070,7070,7070,0
|
|
20240814,092200,119876070,7070,7070,7070,7070,0
|
|
20240814,092100,119876070,7070,7070,7070,7070,1
|
|
20240814,092000,119869000,7070,7070,7070,7070,0
|
|
20240814,091900,119869000,7070,7050,7070,7050,200
|
|
20240814,091800,118456720,7070,7080,7080,7000,3101
|
|
20240814,091700,96731200,7080,7080,7080,7080,1
|
|
20240814,091600,96724120,7040,7080,7080,7010,1114
|
|
20240814,091500,88897630,7020,7110,7110,7020,267
|
|
20240814,091400,87017130,7110,7110,7110,7110,27
|
|
20240814,091300,86825160,7120,7070,7120,7060,238
|
|
20240814,091200,85142980,7070,7040,7070,7010,557
|
|
20240814,091100,81231670,7080,7090,7090,7000,244
|
|
20240814,091000,79509290,7090,7100,7100,7090,2020
|
|
20240814,090900,65172700,7140,7140,7140,7140,0
|
|
20240814,090800,65172700,7140,7120,7150,7120,256
|
|
20240814,090700,63349870,7160,7120,7160,7120,306
|
|
20240814,090600,61165680,7150,7150,7150,7150,46
|
|
20240814,090500,60836780,7130,7100,7130,7090,660
|
|
20240814,090400,56152180,7100,7100,7100,7100,1
|
|
20240814,090300,56145080,7080,7070,7080,7060,1424
|
|
20240814,090200,46073690,7070,7160,7170,6800,5826
|
|
20240814,090100,5033480,7160,7160,7160,7160,0
|
|
20240814,090000,5033480,7160,7160,7160,7160,703
|