646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194300,81367210,7760,7760,7760,7760,43
|
|
20240814,194200,81367210,7760,7760,7760,7760,0
|
|
20240814,194100,81367210,7760,7760,7760,7760,0
|
|
20240814,194000,81367210,7760,7760,7760,7760,0
|
|
20240814,193900,81367210,7760,7760,7760,7760,0
|
|
20240814,193800,81367210,7760,7760,7760,7760,0
|
|
20240814,193700,81367210,7760,7760,7760,7760,0
|
|
20240814,193600,81367210,7760,7760,7760,7760,0
|
|
20240814,193500,81367210,7760,7760,7760,7760,0
|
|
20240814,193400,81367210,7760,7760,7760,7760,0
|
|
20240814,193300,81367210,7760,7760,7760,7760,0
|
|
20240814,193200,81367210,7760,7760,7760,7760,0
|
|
20240814,193100,81367210,7760,7760,7760,7760,0
|
|
20240814,193000,81367210,7760,7760,7760,7760,0
|
|
20240814,192900,81367210,7760,7760,7760,7760,0
|
|
20240814,192800,81367210,7760,7760,7760,7760,0
|
|
20240814,192700,81367210,7760,7760,7760,7760,0
|
|
20240814,192600,81367210,7760,7760,7760,7760,0
|
|
20240814,192500,81367210,7760,7760,7760,7760,0
|
|
20240814,192400,81367210,7760,7760,7760,7760,0
|
|
20240814,192300,81367210,7760,7760,7760,7760,0
|
|
20240814,192200,81367210,7760,7760,7760,7760,0
|
|
20240814,192100,81367210,7760,7760,7760,7760,0
|
|
20240814,192000,81367210,7760,7760,7760,7760,0
|
|
20240814,191900,81367210,7760,7760,7760,7760,0
|
|
20240814,191800,81367210,7760,7760,7760,7760,0
|
|
20240814,191700,81367210,7760,7760,7760,7760,0
|
|
20240814,191600,81367210,7760,7760,7760,7760,0
|
|
20240814,191500,81367210,7760,7760,7760,7760,0
|
|
20240814,191400,81367210,7760,7760,7760,7760,0
|
|
20240814,191300,81367210,7760,7760,7760,7760,43
|
|
20240814,191200,81367210,7760,7760,7760,7760,0
|
|
20240814,191100,81367210,7760,7760,7760,7760,0
|
|
20240814,191000,81367210,7760,7760,7760,7760,0
|
|
20240814,190900,81367210,7760,7760,7760,7760,0
|
|
20240814,190800,81367210,7760,7760,7760,7760,0
|
|
20240814,190700,81367210,7760,7760,7760,7760,0
|
|
20240814,190600,81367210,7760,7760,7760,7760,0
|
|
20240814,190500,81367210,7760,7760,7760,7760,0
|
|
20240814,190400,81367210,7760,7760,7760,7760,0
|
|
20240814,190300,81367210,7760,7760,7760,7760,0
|
|
20240814,190200,81367210,7760,7760,7760,7760,0
|
|
20240814,190100,81367210,7760,7760,7760,7760,0
|
|
20240814,190000,81367210,7760,7760,7760,7760,0
|
|
20240814,185900,81367210,7760,7760,7760,7760,0
|
|
20240814,185800,81367210,7760,7760,7760,7760,0
|
|
20240814,185700,81367210,7760,7760,7760,7760,0
|
|
20240814,185600,81367210,7760,7760,7760,7760,0
|
|
20240814,185500,81367210,7760,7760,7760,7760,0
|
|
20240814,185400,81367210,7760,7760,7760,7760,0
|
|
20240814,185300,81367210,7760,7760,7760,7760,0
|
|
20240814,185200,81367210,7760,7760,7760,7760,0
|
|
20240814,185100,81367210,7760,7760,7760,7760,0
|
|
20240814,185000,81367210,7760,7760,7760,7760,0
|
|
20240814,184900,81367210,7760,7760,7760,7760,0
|
|
20240814,184800,81367210,7760,7760,7760,7760,0
|
|
20240814,184700,81367210,7760,7760,7760,7760,0
|
|
20240814,184600,81367210,7760,7760,7760,7760,0
|
|
20240814,184500,81367210,7760,7760,7760,7760,0
|
|
20240814,184400,81367210,7760,7760,7760,7760,0
|
|
20240814,184300,81367210,7760,7760,7760,7760,43
|
|
20240814,184200,81367210,7760,7760,7760,7760,0
|
|
20240814,184100,81367210,7760,7760,7760,7760,0
|
|
20240814,184000,81367210,7760,7760,7760,7760,0
|
|
20240814,183900,81367210,7760,7760,7760,7760,0
|
|
20240814,183800,81367210,7760,7760,7760,7760,0
|
|
20240814,183700,81367210,7760,7760,7760,7760,0
|
|
20240814,183600,81367210,7760,7760,7760,7760,0
|
|
20240814,183500,81367210,7760,7760,7760,7760,0
|
|
20240814,183400,81367210,7760,7760,7760,7760,0
|
|
20240814,183300,81367210,7760,7760,7760,7760,0
|
|
20240814,183200,81367210,7760,7760,7760,7760,0
|
|
20240814,183100,81367210,7760,7760,7760,7760,0
|
|
20240814,183000,81367210,7760,7760,7760,7760,0
|
|
20240814,182900,81367210,7760,7760,7760,7760,0
|
|
20240814,182800,81367210,7760,7760,7760,7760,0
|
|
20240814,182700,81367210,7760,7760,7760,7760,0
|
|
20240814,182600,81367210,7760,7760,7760,7760,0
|
|
20240814,182500,81367210,7760,7760,7760,7760,0
|
|
20240814,182400,81367210,7760,7760,7760,7760,0
|
|
20240814,182300,81367210,7760,7760,7760,7760,0
|
|
20240814,182200,81367210,7760,7760,7760,7760,0
|
|
20240814,182100,81367210,7760,7760,7760,7760,0
|
|
20240814,182000,81367210,7760,7760,7760,7760,0
|
|
20240814,181900,81367210,7760,7760,7760,7760,0
|
|
20240814,181800,81367210,7760,7760,7760,7760,0
|
|
20240814,181700,81367210,7760,7760,7760,7760,0
|
|
20240814,181600,81367210,7760,7760,7760,7760,0
|
|
20240814,181500,81367210,7760,7760,7760,7760,0
|
|
20240814,181400,81367210,7760,7760,7760,7760,0
|
|
20240814,181300,81367210,7760,7760,7760,7760,43
|
|
20240814,181200,81367210,7760,7760,7760,7760,0
|
|
20240814,181100,81367210,7760,7760,7760,7760,0
|
|
20240814,181000,81367210,7760,7760,7760,7760,0
|
|
20240814,180900,81367210,7760,7760,7760,7760,0
|
|
20240814,180800,81367210,7760,7760,7760,7760,0
|
|
20240814,180700,81367210,7760,7760,7760,7760,0
|
|
20240814,180600,81367210,7760,7760,7760,7760,0
|
|
20240814,180500,81367210,7760,7760,7760,7760,0
|
|
20240814,180400,81367210,7760,7760,7760,7760,0
|
|
20240814,180300,81367210,7760,7760,7760,7760,0
|
|
20240814,180200,81367210,7760,7760,7760,7760,0
|
|
20240814,180100,81367210,7760,7760,7760,7760,0
|
|
20240814,180000,81367210,7760,7760,7760,7760,0
|
|
20240814,175900,81367210,7760,7760,7760,7760,0
|
|
20240814,175800,81367210,7760,7760,7760,7760,0
|
|
20240814,175700,81367210,7760,7760,7760,7760,0
|
|
20240814,175600,81367210,7760,7760,7760,7760,0
|
|
20240814,175500,81367210,7760,7760,7760,7760,0
|
|
20240814,175400,81367210,7760,7760,7760,7760,0
|
|
20240814,175300,81367210,7760,7760,7760,7760,0
|
|
20240814,175200,81367210,7760,7760,7760,7760,0
|
|
20240814,175100,81367210,7760,7760,7760,7760,0
|
|
20240814,175000,81367210,7760,7760,7760,7760,0
|
|
20240814,174900,81367210,7760,7760,7760,7760,0
|
|
20240814,174800,81367210,7760,7760,7760,7760,0
|
|
20240814,174700,81367210,7760,7760,7760,7760,0
|
|
20240814,174600,81367210,7760,7760,7760,7760,0
|
|
20240814,174500,81367210,7760,7760,7760,7760,0
|
|
20240814,174400,81367210,7760,7760,7760,7760,0
|
|
20240814,174300,81367210,7760,7760,7760,7760,43
|
|
20240814,174200,81367210,7760,7760,7760,7760,0
|
|
20240814,174100,81367210,7760,7760,7760,7760,0
|
|
20240814,174000,81367210,7760,7760,7760,7760,0
|
|
20240814,173900,81367210,7760,7760,7760,7760,0
|
|
20240814,173800,81367210,7760,7760,7760,7760,0
|
|
20240814,173700,81367210,7760,7760,7760,7760,0
|
|
20240814,173600,81367210,7760,7760,7760,7760,0
|
|
20240814,173500,81367210,7760,7760,7760,7760,0
|
|
20240814,173400,81367210,7760,7760,7760,7760,0
|
|
20240814,173300,81367210,7760,7760,7760,7760,0
|
|
20240814,173200,81367210,7760,7760,7760,7760,0
|
|
20240814,173100,81367210,7760,7760,7760,7760,0
|
|
20240814,173000,81367210,7760,7760,7760,7760,0
|
|
20240814,172900,81367210,7760,7760,7760,7760,0
|
|
20240814,172800,81367210,7760,7760,7760,7760,0
|
|
20240814,172700,81367210,7760,7760,7760,7760,0
|
|
20240814,172600,81367210,7760,7760,7760,7760,0
|
|
20240814,172500,81367210,7760,7760,7760,7760,0
|
|
20240814,172400,81367210,7760,7760,7760,7760,0
|
|
20240814,172300,81367210,7760,7760,7760,7760,0
|
|
20240814,172200,81367210,7760,7760,7760,7760,0
|
|
20240814,172100,81367210,7760,7760,7760,7760,0
|
|
20240814,172000,81367210,7760,7760,7760,7760,0
|
|
20240814,171900,81367210,7760,7760,7760,7760,0
|
|
20240814,171800,81367210,7760,7760,7760,7760,0
|
|
20240814,171700,81367210,7760,7760,7760,7760,0
|
|
20240814,171600,81367210,7760,7760,7760,7760,0
|
|
20240814,171500,81367210,7760,7760,7760,7760,0
|
|
20240814,171400,81367210,7760,7760,7760,7760,0
|
|
20240814,171300,81367210,7760,7760,7760,7760,43
|
|
20240814,171200,81367210,7760,7760,7760,7760,0
|
|
20240814,171100,81367210,7760,7760,7760,7760,0
|
|
20240814,171000,81367210,7760,7760,7760,7760,0
|
|
20240814,170900,81367210,7760,7760,7760,7760,0
|
|
20240814,170800,81367210,7760,7760,7760,7760,0
|
|
20240814,170700,81367210,7760,7760,7760,7760,0
|
|
20240814,170600,81367210,7760,7760,7760,7760,0
|
|
20240814,170500,81367210,7760,7760,7760,7760,0
|
|
20240814,170400,81367210,7760,7760,7760,7760,0
|
|
20240814,170300,81367210,7760,7760,7760,7760,0
|
|
20240814,170200,81367210,7760,7760,7760,7760,0
|
|
20240814,170100,81367210,7760,7760,7760,7760,0
|
|
20240814,170000,81367210,7760,7760,7760,7760,0
|
|
20240814,165900,81367210,7760,7760,7760,7760,0
|
|
20240814,165800,81367210,7760,7760,7760,7760,0
|
|
20240814,165700,81367210,7760,7760,7760,7760,0
|
|
20240814,165600,81367210,7760,7760,7760,7760,0
|
|
20240814,165500,81367210,7760,7760,7760,7760,0
|
|
20240814,165400,81367210,7760,7760,7760,7760,0
|
|
20240814,165300,81367210,7760,7760,7760,7760,0
|
|
20240814,165200,81367210,7760,7760,7760,7760,0
|
|
20240814,165100,81367210,7760,7760,7760,7760,0
|
|
20240814,165000,81367210,7760,7760,7760,7760,0
|
|
20240814,164900,81367210,7760,7760,7760,7760,0
|
|
20240814,164800,81367210,7760,7760,7760,7760,0
|
|
20240814,164700,81367210,7760,7760,7760,7760,0
|
|
20240814,164600,81367210,7760,7760,7760,7760,0
|
|
20240814,164500,81367210,7760,7760,7760,7760,0
|
|
20240814,164400,81367210,7760,7760,7760,7760,0
|
|
20240814,164300,81367210,7760,7760,7760,7760,43
|
|
20240814,164200,81367210,7760,7760,7760,7760,0
|
|
20240814,164100,81367210,7760,7760,7760,7760,0
|
|
20240814,164000,81367210,7760,7760,7760,7760,0
|
|
20240814,163900,81367210,7760,7760,7760,7760,0
|
|
20240814,163800,81367210,7760,7760,7760,7760,0
|
|
20240814,163700,81367210,7760,7760,7760,7760,0
|
|
20240814,163600,81367210,7760,7760,7760,7760,0
|
|
20240814,163500,81367210,7760,7760,7760,7760,0
|
|
20240814,163400,81367210,7760,7760,7760,7760,0
|
|
20240814,163300,81367210,7760,7760,7760,7760,0
|
|
20240814,163200,81367210,7760,7760,7760,7760,0
|
|
20240814,163100,81367210,7760,7760,7760,7760,0
|
|
20240814,163000,81367210,7760,7760,7760,7760,0
|
|
20240814,162900,81367210,7760,7760,7760,7760,0
|
|
20240814,162800,81367210,7760,7760,7760,7760,0
|
|
20240814,162700,81367210,7760,7760,7760,7760,0
|
|
20240814,162600,81367210,7760,7760,7760,7760,0
|
|
20240814,162500,81367210,7760,7760,7760,7760,0
|
|
20240814,162400,81367210,7760,7760,7760,7760,0
|
|
20240814,162300,81367210,7760,7760,7760,7760,0
|
|
20240814,162200,81367210,7760,7760,7760,7760,0
|
|
20240814,162100,81367210,7760,7760,7760,7760,0
|
|
20240814,162000,81367210,7760,7760,7760,7760,0
|
|
20240814,161900,81367210,7760,7760,7760,7760,0
|
|
20240814,161800,81367210,7760,7760,7760,7760,0
|
|
20240814,161700,81367210,7760,7760,7760,7760,0
|
|
20240814,161600,81367210,7760,7760,7760,7760,0
|
|
20240814,161500,81367210,7760,7760,7760,7760,0
|
|
20240814,161400,81367210,7760,7760,7760,7760,0
|
|
20240814,161300,81367210,7760,7760,7760,7760,43
|
|
20240814,161200,81367210,7760,7760,7760,7760,0
|
|
20240814,161100,81367210,7760,7760,7760,7760,0
|
|
20240814,161000,81367210,7760,7760,7760,7760,0
|
|
20240814,160900,81367210,7760,7760,7760,7760,0
|
|
20240814,160800,81367210,7760,7760,7760,7760,0
|
|
20240814,160700,81367210,7760,7760,7760,7760,0
|
|
20240814,160600,81367210,7760,7760,7760,7760,0
|
|
20240814,160500,81367210,7760,7760,7760,7760,0
|
|
20240814,160400,81367210,7760,7760,7760,7760,0
|
|
20240814,160300,81367210,7760,7760,7760,7760,0
|
|
20240814,160200,81367210,7760,7760,7760,7760,0
|
|
20240814,160100,81367210,7760,7760,7760,7760,0
|
|
20240814,160000,81367210,7760,7760,7760,7760,0
|
|
20240814,155900,81367210,7760,7760,7760,7760,0
|
|
20240814,155800,81367210,7760,7760,7760,7760,0
|
|
20240814,155700,81367210,7760,7760,7760,7760,0
|
|
20240814,155600,81367210,7760,7760,7760,7760,0
|
|
20240814,155500,81367210,7760,7760,7760,7760,0
|
|
20240814,155400,81367210,7760,7760,7760,7760,0
|
|
20240814,155300,81367210,7760,7760,7760,7760,0
|
|
20240814,155200,81367210,7760,7760,7760,7760,0
|
|
20240814,155100,81367210,7760,7760,7760,7760,0
|
|
20240814,155000,81367210,7760,7760,7760,7760,0
|
|
20240814,154900,81367210,7760,7760,7760,7760,0
|
|
20240814,154800,81367210,7760,7760,7760,7760,0
|
|
20240814,154700,81367210,7760,7760,7760,7760,0
|
|
20240814,154600,81367210,7760,7760,7760,7760,0
|
|
20240814,154500,81367210,7760,7760,7760,7760,0
|
|
20240814,154400,81367210,7760,7760,7760,7760,0
|
|
20240814,154300,81367210,7760,7760,7760,7760,43
|
|
20240814,154200,81367210,7760,7760,7760,7760,0
|
|
20240814,154100,81367210,7760,7760,7760,7760,0
|
|
20240814,154000,81367210,7760,7760,7760,7760,0
|
|
20240814,153900,81367210,7760,7760,7760,7760,0
|
|
20240814,153800,81367210,7760,7760,7760,7760,0
|
|
20240814,153700,81367210,7760,7760,7760,7760,0
|
|
20240814,153600,81367210,7760,7760,7760,7760,0
|
|
20240814,153500,81367210,7760,7760,7760,7760,0
|
|
20240814,153400,81367210,7760,7760,7760,7760,0
|
|
20240814,153300,81367210,7760,7760,7760,7760,0
|
|
20240814,153200,81367210,7760,7760,7760,7760,0
|
|
20240814,153100,81367210,7760,7760,7760,7760,0
|
|
20240814,153000,81367210,7760,7760,7760,7760,43
|
|
20240814,152900,81033530,7760,7760,7760,7760,0
|
|
20240814,152800,81033530,7760,7760,7760,7760,0
|
|
20240814,152700,81033530,7760,7760,7760,7760,0
|
|
20240814,152600,81033530,7760,7760,7760,7760,0
|
|
20240814,152500,81033530,7760,7760,7760,7760,0
|
|
20240814,152400,81033530,7760,7760,7760,7760,0
|
|
20240814,152300,81033530,7760,7760,7760,7760,0
|
|
20240814,152200,81033530,7760,7760,7760,7760,0
|
|
20240814,152100,81033530,7760,7760,7760,7760,0
|
|
20240814,152000,81033530,7760,7760,7760,7760,0
|
|
20240814,151900,81033530,7760,7750,7760,7750,272
|
|
20240814,151800,78923160,7750,7710,7750,7700,1050
|
|
20240814,151700,70836710,7760,7760,7760,7760,0
|
|
20240814,151600,70836710,7760,7760,7760,7760,0
|
|
20240814,151500,70836710,7760,7760,7760,7760,0
|
|
20240814,151400,70836710,7760,7760,7760,7760,0
|
|
20240814,151300,70836710,7760,7760,7760,7760,0
|
|
20240814,151200,70836710,7760,7760,7760,7760,0
|
|
20240814,151100,70836710,7760,7760,7760,7760,0
|
|
20240814,151000,70836710,7760,7760,7760,7760,0
|
|
20240814,150900,70836710,7760,7760,7760,7760,0
|
|
20240814,150800,70836710,7760,7760,7760,7760,0
|
|
20240814,150700,70836710,7760,7760,7760,7760,0
|
|
20240814,150600,70836710,7760,7760,7760,7760,0
|
|
20240814,150500,70836710,7760,7760,7760,7760,0
|
|
20240814,150400,70836710,7760,7760,7760,7760,0
|
|
20240814,150300,70836710,7760,7710,7760,7700,147
|
|
20240814,150200,69701060,7720,7720,7720,7720,10
|
|
20240814,150100,69623860,7740,7730,7740,7730,128
|
|
20240814,150000,68634410,7730,7730,7730,7730,0
|
|
20240814,145900,68634410,7730,7730,7730,7730,0
|
|
20240814,145800,68634410,7730,7730,7730,7730,0
|
|
20240814,145700,68634410,7730,7730,7730,7730,0
|
|
20240814,145600,68634410,7730,7730,7730,7730,4
|
|
20240814,145500,68603490,7730,7730,7730,7730,6
|
|
20240814,145400,68557110,7740,7740,7740,7740,10
|
|
20240814,145300,68479710,7760,7760,7760,7760,0
|
|
20240814,145200,68479710,7760,7760,7760,7760,1
|
|
20240814,145100,68471950,7750,7710,7760,7710,211
|
|
20240814,145000,66844690,7760,7760,7760,7760,0
|
|
20240814,144900,66844690,7760,7760,7760,7760,0
|
|
20240814,144800,66844690,7760,7760,7760,7760,0
|
|
20240814,144700,66844690,7760,7760,7760,7760,0
|
|
20240814,144600,66844690,7760,7760,7760,7760,0
|
|
20240814,144500,66844690,7760,7760,7760,7760,31
|
|
20240814,144400,66604130,7760,7760,7760,7760,0
|
|
20240814,144300,66604130,7760,7760,7760,7760,0
|
|
20240814,144200,66604130,7760,7760,7760,7760,0
|
|
20240814,144100,66604130,7760,7760,7760,7760,0
|
|
20240814,144000,66604130,7760,7760,7760,7760,0
|
|
20240814,143900,66604130,7760,7760,7760,7760,0
|
|
20240814,143800,66604130,7760,7760,7760,7700,3
|
|
20240814,143700,66580910,7700,7700,7700,7700,0
|
|
20240814,143600,66580910,7700,7700,7700,7700,0
|
|
20240814,143500,66580910,7700,7700,7700,7700,10
|
|
20240814,143400,66503910,7700,7700,7700,7700,150
|
|
20240814,143300,65348910,7770,7770,7770,7770,0
|
|
20240814,143200,65348910,7770,7770,7770,7770,0
|
|
20240814,143100,65348910,7770,7770,7770,7770,0
|
|
20240814,143000,65348910,7770,7770,7770,7770,0
|
|
20240814,142900,65348910,7770,7770,7770,7770,0
|
|
20240814,142800,65348910,7770,7770,7770,7770,0
|
|
20240814,142700,65348910,7770,7770,7770,7770,0
|
|
20240814,142600,65348910,7770,7770,7770,7770,0
|
|
20240814,142500,65348910,7770,7770,7770,7770,0
|
|
20240814,142400,65348910,7770,7770,7770,7770,0
|
|
20240814,142300,65348910,7770,7770,7770,7770,0
|
|
20240814,142200,65348910,7770,7770,7770,7770,0
|
|
20240814,142100,65348910,7770,7770,7770,7770,0
|
|
20240814,142000,65348910,7770,7770,7770,7770,0
|
|
20240814,141900,65348910,7770,7770,7770,7770,0
|
|
20240814,141800,65348910,7770,7770,7770,7770,0
|
|
20240814,141700,65348910,7770,7680,7770,7680,10
|
|
20240814,141600,65272020,7770,7740,7770,7740,33
|
|
20240814,141500,65016470,7740,7740,7740,7740,0
|
|
20240814,141400,65016470,7740,7740,7740,7740,0
|
|
20240814,141300,65016470,7740,7740,7740,7740,10
|
|
20240814,141200,64939070,7730,7730,7730,7730,0
|
|
20240814,141100,64939070,7730,7730,7730,7730,0
|
|
20240814,141000,64939070,7730,7730,7730,7730,0
|
|
20240814,140900,64939070,7730,7730,7730,7730,0
|
|
20240814,140800,64939070,7730,7730,7730,7730,0
|
|
20240814,140700,64939070,7730,7730,7730,7730,0
|
|
20240814,140600,64939070,7730,7730,7730,7730,0
|
|
20240814,140500,64939070,7730,7730,7730,7730,0
|
|
20240814,140400,64939070,7730,7730,7730,7730,0
|
|
20240814,140300,64939070,7730,7730,7730,7730,0
|
|
20240814,140200,64939070,7730,7730,7730,7730,0
|
|
20240814,140100,64939070,7730,7730,7730,7730,0
|
|
20240814,140000,64939070,7730,7730,7730,7730,0
|
|
20240814,135900,64939070,7730,7730,7730,7730,0
|
|
20240814,135800,64939070,7730,7730,7730,7730,0
|
|
20240814,135700,64939070,7730,7730,7730,7730,0
|
|
20240814,135600,64939070,7730,7730,7730,7730,0
|
|
20240814,135500,64939070,7730,7730,7730,7730,0
|
|
20240814,135400,64939070,7730,7730,7730,7730,0
|
|
20240814,135300,64939070,7730,7730,7730,7730,0
|
|
20240814,135200,64939070,7730,7730,7730,7730,0
|
|
20240814,135100,64939070,7730,7730,7730,7730,1
|
|
20240814,135000,64931340,7740,7740,7740,7740,0
|
|
20240814,134900,64931340,7740,7740,7740,7740,0
|
|
20240814,134800,64931340,7740,7740,7740,7740,0
|
|
20240814,134700,64931340,7740,7740,7740,7740,0
|
|
20240814,134600,64931340,7740,7740,7740,7740,0
|
|
20240814,134500,64931340,7740,7740,7740,7740,0
|
|
20240814,134400,64931340,7740,7740,7740,7740,0
|
|
20240814,134300,64931340,7740,7740,7740,7740,0
|
|
20240814,134200,64931340,7740,7740,7740,7740,0
|
|
20240814,134100,64931340,7740,7740,7740,7740,0
|
|
20240814,134000,64931340,7740,7740,7740,7740,0
|
|
20240814,133900,64931340,7740,7740,7740,7740,0
|
|
20240814,133800,64931340,7740,7740,7740,7740,0
|
|
20240814,133700,64931340,7740,7740,7740,7740,0
|
|
20240814,133600,64931340,7740,7740,7740,7740,0
|
|
20240814,133500,64931340,7740,7740,7740,7740,0
|
|
20240814,133400,64931340,7740,7740,7740,7740,0
|
|
20240814,133300,64931340,7740,7740,7740,7740,0
|
|
20240814,133200,64931340,7740,7740,7740,7740,0
|
|
20240814,133100,64931340,7740,7740,7740,7740,0
|
|
20240814,133000,64931340,7740,7740,7740,7740,0
|
|
20240814,132900,64931340,7740,7740,7740,7740,0
|
|
20240814,132800,64931340,7740,7740,7740,7740,0
|
|
20240814,132700,64931340,7740,7740,7740,7740,0
|
|
20240814,132600,64931340,7740,7740,7740,7740,0
|
|
20240814,132500,64931340,7740,7730,7740,7730,200
|
|
20240814,132400,63383360,7730,7730,7730,7730,0
|
|
20240814,132300,63383360,7730,7730,7730,7730,0
|
|
20240814,132200,63383360,7730,7730,7730,7730,1
|
|
20240814,132100,63375630,7650,7650,7650,7650,0
|
|
20240814,132000,63375630,7650,7650,7650,7650,0
|
|
20240814,131900,63375630,7650,7650,7650,7650,78
|
|
20240814,131800,62778930,7730,7730,7730,7730,0
|
|
20240814,131700,62778930,7730,7730,7730,7730,0
|
|
20240814,131600,62778930,7730,7730,7730,7730,0
|
|
20240814,131500,62778930,7730,7730,7730,7730,0
|
|
20240814,131400,62778930,7730,7730,7730,7730,0
|
|
20240814,131300,62778930,7730,7640,7740,7640,1035
|
|
20240814,131200,54852510,7600,7610,7610,7600,1000
|
|
20240814,131100,47252460,7650,7650,7650,7650,0
|
|
20240814,131000,47252460,7650,7650,7650,7650,0
|
|
20240814,130900,47252460,7650,7650,7650,7650,0
|
|
20240814,130800,47252460,7650,7650,7650,7650,0
|
|
20240814,130700,47252460,7650,7650,7650,7650,1
|
|
20240814,130600,47244810,7610,7610,7610,7610,0
|
|
20240814,130500,47244810,7610,7610,7610,7610,200
|
|
20240814,130400,45722810,7610,7610,7610,7610,0
|
|
20240814,130300,45722810,7610,7610,7610,7610,50
|
|
20240814,130200,45342310,7640,7640,7640,7640,2
|
|
20240814,130100,45327030,7640,7640,7640,7640,0
|
|
20240814,130000,45327030,7640,7640,7640,7640,5
|
|
20240814,125900,45288830,7650,7650,7650,7650,0
|
|
20240814,125800,45288830,7650,7650,7650,7650,0
|
|
20240814,125700,45288830,7650,7650,7650,7650,0
|
|
20240814,125600,45288830,7650,7650,7650,7650,0
|
|
20240814,125500,45288830,7650,7650,7650,7650,0
|
|
20240814,125400,45288830,7650,7650,7650,7650,1
|
|
20240814,125300,45281180,7640,7640,7640,7640,0
|
|
20240814,125200,45281180,7640,7640,7640,7640,0
|
|
20240814,125100,45281180,7640,7640,7640,7640,0
|
|
20240814,125000,45281180,7640,7640,7640,7640,0
|
|
20240814,124900,45281180,7640,7640,7640,7640,0
|
|
20240814,124800,45281180,7640,7640,7640,7640,0
|
|
20240814,124700,45281180,7640,7640,7640,7640,0
|
|
20240814,124600,45281180,7640,7640,7640,7640,0
|
|
20240814,124500,45281180,7640,7640,7640,7640,14
|
|
20240814,124400,45174220,7670,7660,7670,7660,3
|
|
20240814,124300,45151230,7630,7630,7630,7630,2
|
|
20240814,124200,45135970,7630,7630,7630,7630,1
|
|
20240814,124100,45128340,7650,7650,7650,7650,0
|
|
20240814,124000,45128340,7650,7650,7650,7650,0
|
|
20240814,123900,45128340,7650,7650,7650,7650,0
|
|
20240814,123800,45128340,7650,7650,7650,7650,0
|
|
20240814,123700,45128340,7650,7650,7650,7650,0
|
|
20240814,123600,45128340,7650,7650,7650,7650,0
|
|
20240814,123500,45128340,7650,7650,7650,7650,0
|
|
20240814,123400,45128340,7650,7650,7650,7650,0
|
|
20240814,123300,45128340,7650,7650,7650,7650,0
|
|
20240814,123200,45128340,7650,7650,7650,7650,0
|
|
20240814,123100,45128340,7650,7650,7650,7650,5
|
|
20240814,123000,45090090,7640,7640,7640,7640,2
|
|
20240814,122900,45074810,7680,7680,7680,7680,0
|
|
20240814,122800,45074810,7680,7680,7680,7680,0
|
|
20240814,122700,45074810,7680,7680,7680,7680,0
|
|
20240814,122600,45074810,7680,7680,7680,7680,0
|
|
20240814,122500,45074810,7680,7680,7680,7680,0
|
|
20240814,122400,45074810,7680,7680,7680,7680,0
|
|
20240814,122300,45074810,7680,7680,7680,7680,0
|
|
20240814,122200,45074810,7680,7680,7680,7680,0
|
|
20240814,122100,45074810,7680,7680,7680,7680,0
|
|
20240814,122000,45074810,7680,7680,7680,7680,0
|
|
20240814,121900,45074810,7680,7680,7680,7680,0
|
|
20240814,121800,45074810,7680,7660,7680,7660,21
|
|
20240814,121700,44913930,7660,7660,7660,7660,1
|
|
20240814,121600,44906270,7620,7660,7660,7620,5
|
|
20240814,121500,44868130,7620,7620,7620,7620,0
|
|
20240814,121400,44868130,7620,7620,7620,7620,3
|
|
20240814,121300,44845270,7680,7680,7680,7680,0
|
|
20240814,121200,44845270,7680,7680,7680,7680,0
|
|
20240814,121100,44845270,7680,7680,7680,7680,0
|
|
20240814,121000,44845270,7680,7630,7680,7620,41
|
|
20240814,120900,44532400,7680,7680,7680,7680,0
|
|
20240814,120800,44532400,7680,7680,7680,7680,0
|
|
20240814,120700,44532400,7680,7680,7680,7680,0
|
|
20240814,120600,44532400,7680,7680,7680,7680,0
|
|
20240814,120500,44532400,7680,7680,7680,7680,0
|
|
20240814,120400,44532400,7680,7680,7680,7680,0
|
|
20240814,120300,44532400,7680,7680,7680,7680,0
|
|
20240814,120200,44532400,7680,7680,7680,7680,0
|
|
20240814,120100,44532400,7680,7680,7680,7680,0
|
|
20240814,120000,44532400,7680,7680,7680,7680,0
|
|
20240814,115900,44532400,7680,7680,7680,7680,0
|
|
20240814,115800,44532400,7680,7680,7680,7680,0
|
|
20240814,115700,44532400,7680,7680,7680,7680,0
|
|
20240814,115600,44532400,7680,7680,7680,7680,0
|
|
20240814,115500,44532400,7680,7680,7680,7680,0
|
|
20240814,115400,44532400,7680,7680,7680,7680,0
|
|
20240814,115300,44532400,7680,7680,7680,7680,0
|
|
20240814,115200,44532400,7680,7680,7680,7680,0
|
|
20240814,115100,44532400,7680,7680,7680,7680,0
|
|
20240814,115000,44532400,7680,7680,7680,7680,0
|
|
20240814,114900,44532400,7680,7680,7680,7680,0
|
|
20240814,114800,44532400,7680,7680,7680,7680,0
|
|
20240814,114700,44532400,7680,7680,7680,7680,0
|
|
20240814,114600,44532400,7680,7680,7680,7680,0
|
|
20240814,114500,44532400,7680,7680,7680,7680,0
|
|
20240814,114400,44532400,7680,7680,7680,7680,0
|
|
20240814,114300,44532400,7680,7680,7680,7680,0
|
|
20240814,114200,44532400,7680,7680,7680,7680,0
|
|
20240814,114100,44532400,7680,7680,7680,7680,0
|
|
20240814,114000,44532400,7680,7680,7680,7680,0
|
|
20240814,113900,44532400,7680,7680,7680,7680,0
|
|
20240814,113800,44532400,7680,7680,7680,7680,0
|
|
20240814,113700,44532400,7680,7680,7680,7680,1
|
|
20240814,113600,44524720,7680,7680,7680,7680,0
|
|
20240814,113500,44524720,7680,7680,7680,7680,0
|
|
20240814,113400,44524720,7680,7680,7680,7680,0
|
|
20240814,113300,44524720,7680,7680,7680,7680,0
|
|
20240814,113200,44524720,7680,7680,7680,7680,0
|
|
20240814,113100,44524720,7680,7680,7680,7680,0
|
|
20240814,113000,44524720,7680,7680,7680,7680,0
|
|
20240814,112900,44524720,7680,7680,7680,7680,0
|
|
20240814,112800,44524720,7680,7680,7680,7680,0
|
|
20240814,112700,44524720,7680,7680,7680,7680,0
|
|
20240814,112600,44524720,7680,7680,7680,7680,0
|
|
20240814,112500,44524720,7680,7680,7680,7680,0
|
|
20240814,112400,44524720,7680,7680,7680,7680,1
|
|
20240814,112300,44517040,7680,7680,7680,7680,0
|
|
20240814,112200,44517040,7680,7680,7680,7680,0
|
|
20240814,112100,44517040,7680,7680,7680,7680,0
|
|
20240814,112000,44517040,7680,7620,7680,7620,2
|
|
20240814,111900,44501740,7620,7620,7620,7620,386
|
|
20240814,111800,41560420,7640,7650,7650,7640,46
|
|
20240814,111700,41208530,7660,7660,7660,7660,0
|
|
20240814,111600,41208530,7660,7660,7660,7660,20
|
|
20240814,111500,41055330,7670,7670,7670,7670,0
|
|
20240814,111400,41055330,7670,7670,7670,7670,0
|
|
20240814,111300,41055330,7670,7670,7670,7670,0
|
|
20240814,111200,41055330,7670,7670,7670,7670,0
|
|
20240814,111100,41055330,7670,7670,7670,7670,0
|
|
20240814,111000,41055330,7670,7680,7680,7670,58
|
|
20240814,110900,40609990,7680,7680,7680,7680,2
|
|
20240814,110800,40594630,7740,7740,7740,7740,0
|
|
20240814,110700,40594630,7740,7740,7740,7740,0
|
|
20240814,110600,40594630,7740,7740,7740,7740,0
|
|
20240814,110500,40594630,7740,7740,7740,7740,0
|
|
20240814,110400,40594630,7740,7740,7740,7740,0
|
|
20240814,110300,40594630,7740,7740,7740,7740,0
|
|
20240814,110200,40594630,7740,7740,7740,7740,0
|
|
20240814,110100,40594630,7740,7740,7740,7740,0
|
|
20240814,110000,40594630,7740,7740,7740,7740,0
|
|
20240814,105900,40594630,7740,7740,7740,7740,0
|
|
20240814,105800,40594630,7740,7740,7740,7740,1
|
|
20240814,105700,40586890,7680,7680,7680,7680,12
|
|
20240814,105600,40494730,7740,7740,7740,7740,0
|
|
20240814,105500,40494730,7740,7740,7740,7740,0
|
|
20240814,105400,40494730,7740,7740,7740,7740,0
|
|
20240814,105300,40494730,7740,7740,7740,7740,0
|
|
20240814,105200,40494730,7740,7740,7740,7740,0
|
|
20240814,105100,40494730,7740,7740,7740,7740,250
|
|
20240814,105000,38559730,7740,7740,7740,7740,0
|
|
20240814,104900,38559730,7740,7740,7740,7740,0
|
|
20240814,104800,38559730,7740,7740,7740,7740,0
|
|
20240814,104700,38559730,7740,7740,7740,7740,0
|
|
20240814,104600,38559730,7740,7740,7740,7740,0
|
|
20240814,104500,38559730,7740,7740,7740,7740,0
|
|
20240814,104400,38559730,7740,7740,7740,7740,0
|
|
20240814,104300,38559730,7740,7740,7740,7740,0
|
|
20240814,104200,38559730,7740,7740,7740,7740,0
|
|
20240814,104100,38559730,7740,7740,7740,7740,0
|
|
20240814,104000,38559730,7740,7740,7740,7740,0
|
|
20240814,103900,38559730,7740,7740,7740,7740,0
|
|
20240814,103800,38559730,7740,7740,7740,7740,0
|
|
20240814,103700,38559730,7740,7740,7740,7740,0
|
|
20240814,103600,38559730,7740,7740,7740,7740,0
|
|
20240814,103500,38559730,7740,7740,7740,7740,0
|
|
20240814,103400,38559730,7740,7740,7740,7740,0
|
|
20240814,103300,38559730,7740,7740,7740,7740,0
|
|
20240814,103200,38559730,7740,7740,7740,7740,0
|
|
20240814,103100,38559730,7740,7740,7740,7740,0
|
|
20240814,103000,38559730,7740,7740,7740,7740,0
|
|
20240814,102900,38559730,7740,7740,7740,7740,0
|
|
20240814,102800,38559730,7740,7740,7740,7740,2
|
|
20240814,102700,38544250,7740,7740,7740,7740,0
|
|
20240814,102600,38544250,7740,7740,7740,7740,0
|
|
20240814,102500,38544250,7740,7740,7740,7740,0
|
|
20240814,102400,38544250,7740,7740,7740,7740,200
|
|
20240814,102300,36996250,7740,7740,7740,7740,0
|
|
20240814,102200,36996250,7740,7740,7740,7740,0
|
|
20240814,102100,36996250,7740,7740,7740,7740,0
|
|
20240814,102000,36996250,7740,7730,7740,7730,88
|
|
20240814,101900,36315200,7680,7680,7680,7680,0
|
|
20240814,101800,36315200,7680,7680,7680,7680,60
|
|
20240814,101700,35854400,7730,7730,7730,7730,20
|
|
20240814,101600,35699800,7730,7730,7730,7730,0
|
|
20240814,101500,35699800,7730,7730,7730,7730,0
|
|
20240814,101400,35699800,7730,7730,7730,7730,0
|
|
20240814,101300,35699800,7730,7730,7730,7730,50
|
|
20240814,101200,35313300,7730,7730,7730,7730,100
|
|
20240814,101100,34540300,7730,7720,7730,7720,5
|
|
20240814,101000,34501680,7720,7720,7720,7720,51
|
|
20240814,100900,34107960,7650,7680,7680,7650,1000
|
|
20240814,100800,26456720,7700,7700,7700,7700,0
|
|
20240814,100700,26456720,7700,7700,7700,7700,0
|
|
20240814,100600,26456720,7700,7700,7700,7700,0
|
|
20240814,100500,26456720,7700,7700,7700,7700,100
|
|
20240814,100400,25686720,7720,7700,7720,7700,137
|
|
20240814,100300,24631800,7730,7700,7730,7700,67
|
|
20240814,100200,24115870,7700,7700,7700,7700,23
|
|
20240814,100100,23938770,7700,7700,7700,7700,0
|
|
20240814,100000,23938770,7700,7700,7700,7700,0
|
|
20240814,095900,23938770,7700,7700,7700,7700,200
|
|
20240814,095800,22398770,7730,7730,7730,7730,0
|
|
20240814,095700,22398770,7730,7730,7730,7730,0
|
|
20240814,095600,22398770,7730,7730,7730,7730,0
|
|
20240814,095500,22398770,7730,7730,7730,7730,0
|
|
20240814,095400,22398770,7730,7730,7730,7730,0
|
|
20240814,095300,22398770,7730,7730,7730,7730,0
|
|
20240814,095200,22398770,7730,7730,7730,7730,0
|
|
20240814,095100,22398770,7730,7730,7730,7730,0
|
|
20240814,095000,22398770,7730,7700,7730,7700,500
|
|
20240814,094900,18539810,7700,7700,7700,7700,0
|
|
20240814,094800,18539810,7700,7650,7700,7650,112
|
|
20240814,094700,17682960,7650,7650,7650,7650,0
|
|
20240814,094600,17682960,7650,7650,7650,7650,10
|
|
20240814,094500,17606460,7700,7700,7700,7700,0
|
|
20240814,094400,17606460,7700,7700,7700,7700,0
|
|
20240814,094300,17606460,7700,7700,7700,7700,0
|
|
20240814,094200,17606460,7700,7700,7700,7700,0
|
|
20240814,094100,17606460,7700,7700,7700,7700,2
|
|
20240814,094000,17591060,7700,7700,7700,7700,0
|
|
20240814,093900,17591060,7700,7700,7700,7700,0
|
|
20240814,093800,17591060,7700,7700,7700,7700,0
|
|
20240814,093700,17591060,7700,7700,7700,7700,10
|
|
20240814,093600,17514060,7700,7700,7700,7700,0
|
|
20240814,093500,17514060,7700,7700,7700,7700,0
|
|
20240814,093400,17514060,7700,7700,7700,7700,1
|
|
20240814,093300,17506360,7700,7700,7700,7700,0
|
|
20240814,093200,17506360,7700,7700,7700,7700,0
|
|
20240814,093100,17506360,7700,7700,7700,7700,0
|
|
20240814,093000,17506360,7700,7650,7700,7650,1000
|
|
20240814,092900,9812520,7650,7630,7650,7630,300
|
|
20240814,092800,7520180,7620,7620,7620,7620,177
|
|
20240814,092700,6171440,7620,7610,7620,7610,2
|
|
20240814,092600,6156210,7610,7610,7610,7610,0
|
|
20240814,092500,6156210,7610,7610,7610,7610,20
|
|
20240814,092400,6004010,7640,7640,7640,7640,0
|
|
20240814,092300,6004010,7640,7640,7640,7640,0
|
|
20240814,092200,6004010,7640,7640,7640,7640,0
|
|
20240814,092100,6004010,7640,7640,7640,7640,0
|
|
20240814,092000,6004010,7640,7640,7640,7640,0
|
|
20240814,091900,6004010,7640,7640,7640,7640,1
|
|
20240814,091800,5996370,7610,7610,7610,7610,57
|
|
20240814,091700,5562600,7610,7610,7610,7610,143
|
|
20240814,091600,4474370,7610,7610,7610,7610,12
|
|
20240814,091500,4383050,7640,7640,7640,7640,0
|
|
20240814,091400,4383050,7640,7640,7640,7640,0
|
|
20240814,091300,4383050,7640,7640,7640,7640,0
|
|
20240814,091200,4383050,7640,7640,7640,7640,0
|
|
20240814,091100,4383050,7640,7640,7640,7640,0
|
|
20240814,091000,4383050,7640,7590,7640,7590,131
|
|
20240814,090900,3388710,7590,7590,7590,7590,61
|
|
20240814,090800,2925720,7590,7590,7590,7590,1
|
|
20240814,090700,2918130,7590,7610,7610,7590,317
|
|
20240814,090600,511890,7650,7650,7650,7650,0
|
|
20240814,090500,511890,7650,7650,7650,7650,0
|
|
20240814,090400,511890,7650,7650,7650,7650,0
|
|
20240814,090300,511890,7650,7640,7650,7640,6
|
|
20240814,090200,466040,7610,7610,7610,7610,1
|
|
20240814,090100,458430,7610,7610,7610,7610,3
|
|
20240814,090000,435600,7610,7650,7650,7610,57
|