681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201800,80468150,6740,6740,6740,6740,334
|
|
20240813,201700,80468150,6740,6740,6740,6740,0
|
|
20240813,201600,80468150,6740,6740,6740,6740,0
|
|
20240813,201500,80468150,6740,6740,6740,6740,0
|
|
20240813,201400,80468150,6740,6740,6740,6740,0
|
|
20240813,201300,80468150,6740,6740,6740,6740,0
|
|
20240813,201200,80468150,6740,6740,6740,6740,0
|
|
20240813,201100,80468150,6740,6740,6740,6740,0
|
|
20240813,201000,80468150,6740,6740,6740,6740,0
|
|
20240813,200900,80468150,6740,6740,6740,6740,0
|
|
20240813,200800,80468150,6740,6740,6740,6740,0
|
|
20240813,200700,80468150,6740,6740,6740,6740,0
|
|
20240813,200600,80468150,6740,6740,6740,6740,0
|
|
20240813,200500,80468150,6740,6740,6740,6740,0
|
|
20240813,200400,80468150,6740,6740,6740,6740,0
|
|
20240813,200300,80468150,6740,6740,6740,6740,0
|
|
20240813,200200,80468150,6740,6740,6740,6740,0
|
|
20240813,200100,80468150,6740,6740,6740,6740,0
|
|
20240813,200000,80468150,6740,6740,6740,6740,0
|
|
20240813,195900,80468150,6740,6740,6740,6740,0
|
|
20240813,195800,80468150,6740,6740,6740,6740,0
|
|
20240813,195700,80468150,6740,6740,6740,6740,0
|
|
20240813,195600,80468150,6740,6740,6740,6740,0
|
|
20240813,195500,80468150,6740,6740,6740,6740,0
|
|
20240813,195400,80468150,6740,6740,6740,6740,0
|
|
20240813,195300,80468150,6740,6740,6740,6740,0
|
|
20240813,195200,80468150,6740,6740,6740,6740,0
|
|
20240813,195100,80468150,6740,6740,6740,6740,0
|
|
20240813,195000,80468150,6740,6740,6740,6740,0
|
|
20240813,194900,80468150,6740,6740,6740,6740,0
|
|
20240813,194800,80468150,6740,6740,6740,6740,334
|
|
20240813,194700,80468150,6740,6740,6740,6740,0
|
|
20240813,194600,80468150,6740,6740,6740,6740,0
|
|
20240813,194500,80468150,6740,6740,6740,6740,0
|
|
20240813,194400,80468150,6740,6740,6740,6740,0
|
|
20240813,194300,80468150,6740,6740,6740,6740,0
|
|
20240813,194200,80468150,6740,6740,6740,6740,0
|
|
20240813,194100,80468150,6740,6740,6740,6740,0
|
|
20240813,194000,80468150,6740,6740,6740,6740,0
|
|
20240813,193900,80468150,6740,6740,6740,6740,0
|
|
20240813,193800,80468150,6740,6740,6740,6740,0
|
|
20240813,193700,80468150,6740,6740,6740,6740,0
|
|
20240813,193600,80468150,6740,6740,6740,6740,0
|
|
20240813,193500,80468150,6740,6740,6740,6740,0
|
|
20240813,193400,80468150,6740,6740,6740,6740,0
|
|
20240813,193300,80468150,6740,6740,6740,6740,0
|
|
20240813,193200,80468150,6740,6740,6740,6740,0
|
|
20240813,193100,80468150,6740,6740,6740,6740,0
|
|
20240813,193000,80468150,6740,6740,6740,6740,0
|
|
20240813,192900,80468150,6740,6740,6740,6740,0
|
|
20240813,192800,80468150,6740,6740,6740,6740,0
|
|
20240813,192700,80468150,6740,6740,6740,6740,0
|
|
20240813,192600,80468150,6740,6740,6740,6740,0
|
|
20240813,192500,80468150,6740,6740,6740,6740,0
|
|
20240813,192400,80468150,6740,6740,6740,6740,0
|
|
20240813,192300,80468150,6740,6740,6740,6740,0
|
|
20240813,192200,80468150,6740,6740,6740,6740,0
|
|
20240813,192100,80468150,6740,6740,6740,6740,0
|
|
20240813,192000,80468150,6740,6740,6740,6740,0
|
|
20240813,191900,80468150,6740,6740,6740,6740,0
|
|
20240813,191800,80468150,6740,6740,6740,6740,334
|
|
20240813,191700,80468150,6740,6740,6740,6740,0
|
|
20240813,191600,80468150,6740,6740,6740,6740,0
|
|
20240813,191500,80468150,6740,6740,6740,6740,0
|
|
20240813,191400,80468150,6740,6740,6740,6740,0
|
|
20240813,191300,80468150,6740,6740,6740,6740,0
|
|
20240813,191200,80468150,6740,6740,6740,6740,0
|
|
20240813,191100,80468150,6740,6740,6740,6740,0
|
|
20240813,191000,80468150,6740,6740,6740,6740,0
|
|
20240813,190900,80468150,6740,6740,6740,6740,0
|
|
20240813,190800,80468150,6740,6740,6740,6740,0
|
|
20240813,190700,80468150,6740,6740,6740,6740,0
|
|
20240813,190600,80468150,6740,6740,6740,6740,0
|
|
20240813,190500,80468150,6740,6740,6740,6740,0
|
|
20240813,190400,80468150,6740,6740,6740,6740,0
|
|
20240813,190300,80468150,6740,6740,6740,6740,0
|
|
20240813,190200,80468150,6740,6740,6740,6740,0
|
|
20240813,190100,80468150,6740,6740,6740,6740,0
|
|
20240813,190000,80468150,6740,6740,6740,6740,0
|
|
20240813,185900,80468150,6740,6740,6740,6740,0
|
|
20240813,185800,80468150,6740,6740,6740,6740,0
|
|
20240813,185700,80468150,6740,6740,6740,6740,0
|
|
20240813,185600,80468150,6740,6740,6740,6740,0
|
|
20240813,185500,80468150,6740,6740,6740,6740,0
|
|
20240813,185400,80468150,6740,6740,6740,6740,0
|
|
20240813,185300,80468150,6740,6740,6740,6740,0
|
|
20240813,185200,80468150,6740,6740,6740,6740,0
|
|
20240813,185100,80468150,6740,6740,6740,6740,0
|
|
20240813,185000,80468150,6740,6740,6740,6740,0
|
|
20240813,184900,80468150,6740,6740,6740,6740,0
|
|
20240813,184800,80468150,6740,6740,6740,6740,334
|
|
20240813,184700,80468150,6740,6740,6740,6740,0
|
|
20240813,184600,80468150,6740,6740,6740,6740,0
|
|
20240813,184500,80468150,6740,6740,6740,6740,0
|
|
20240813,184400,80468150,6740,6740,6740,6740,0
|
|
20240813,184300,80468150,6740,6740,6740,6740,0
|
|
20240813,184200,80468150,6740,6740,6740,6740,0
|
|
20240813,184100,80468150,6740,6740,6740,6740,0
|
|
20240813,184000,80468150,6740,6740,6740,6740,0
|
|
20240813,183900,80468150,6740,6740,6740,6740,0
|
|
20240813,183800,80468150,6740,6740,6740,6740,0
|
|
20240813,183700,80468150,6740,6740,6740,6740,0
|
|
20240813,183600,80468150,6740,6740,6740,6740,0
|
|
20240813,183500,80468150,6740,6740,6740,6740,0
|
|
20240813,183400,80468150,6740,6740,6740,6740,0
|
|
20240813,183300,80468150,6740,6740,6740,6740,0
|
|
20240813,183200,80468150,6740,6740,6740,6740,0
|
|
20240813,183100,80468150,6740,6740,6740,6740,0
|
|
20240813,183000,80468150,6740,6740,6740,6740,0
|
|
20240813,182900,80468150,6740,6740,6740,6740,0
|
|
20240813,182800,80468150,6740,6740,6740,6740,0
|
|
20240813,182700,80468150,6740,6740,6740,6740,0
|
|
20240813,182600,80468150,6740,6740,6740,6740,0
|
|
20240813,182500,80468150,6740,6740,6740,6740,0
|
|
20240813,182400,80468150,6740,6740,6740,6740,0
|
|
20240813,182300,80468150,6740,6740,6740,6740,0
|
|
20240813,182200,80468150,6740,6740,6740,6740,0
|
|
20240813,182100,80468150,6740,6740,6740,6740,0
|
|
20240813,182000,80468150,6740,6740,6740,6740,0
|
|
20240813,181900,80468150,6740,6740,6740,6740,0
|
|
20240813,181800,80468150,6740,6740,6740,6740,334
|
|
20240813,181700,80468150,6740,6740,6740,6740,0
|
|
20240813,181600,80468150,6740,6740,6740,6740,0
|
|
20240813,181500,80468150,6740,6740,6740,6740,0
|
|
20240813,181400,80468150,6740,6740,6740,6740,0
|
|
20240813,181300,80468150,6740,6740,6740,6740,0
|
|
20240813,181200,80468150,6740,6740,6740,6740,0
|
|
20240813,181100,80468150,6740,6740,6740,6740,0
|
|
20240813,181000,80468150,6740,6740,6740,6740,0
|
|
20240813,180900,80468150,6740,6740,6740,6740,0
|
|
20240813,180800,80468150,6740,6740,6740,6740,0
|
|
20240813,180700,80468150,6740,6740,6740,6740,0
|
|
20240813,180600,80468150,6740,6740,6740,6740,0
|
|
20240813,180500,80468150,6740,6740,6740,6740,0
|
|
20240813,180400,80468150,6740,6740,6740,6740,0
|
|
20240813,180300,80468150,6740,6740,6740,6740,0
|
|
20240813,180200,80468150,6740,6740,6740,6740,0
|
|
20240813,180100,80468150,6740,6740,6740,6740,0
|
|
20240813,180000,80468150,6740,6740,6740,6740,0
|
|
20240813,175900,80468150,6740,6740,6740,6740,0
|
|
20240813,175800,80468150,6740,6740,6740,6740,0
|
|
20240813,175700,80468150,6740,6740,6740,6740,0
|
|
20240813,175600,80468150,6740,6740,6740,6740,0
|
|
20240813,175500,80468150,6740,6740,6740,6740,0
|
|
20240813,175400,80468150,6740,6740,6740,6740,0
|
|
20240813,175300,80468150,6740,6740,6740,6740,0
|
|
20240813,175200,80468150,6740,6740,6740,6740,0
|
|
20240813,175100,80468150,6740,6740,6740,6740,0
|
|
20240813,175000,80468150,6740,6740,6740,6740,0
|
|
20240813,174900,80468150,6740,6740,6740,6740,0
|
|
20240813,174800,80468150,6740,6740,6740,6740,334
|
|
20240813,174700,80468150,6740,6740,6740,6740,0
|
|
20240813,174600,80468150,6740,6740,6740,6740,0
|
|
20240813,174500,80468150,6740,6740,6740,6740,0
|
|
20240813,174400,80468150,6740,6740,6740,6740,0
|
|
20240813,174300,80468150,6740,6740,6740,6740,0
|
|
20240813,174200,80468150,6740,6740,6740,6740,0
|
|
20240813,174100,80468150,6740,6740,6740,6740,0
|
|
20240813,174000,80468150,6740,6740,6740,6740,0
|
|
20240813,173900,80468150,6740,6740,6740,6740,0
|
|
20240813,173800,80468150,6740,6740,6740,6740,0
|
|
20240813,173700,80468150,6740,6740,6740,6740,0
|
|
20240813,173600,80468150,6740,6740,6740,6740,0
|
|
20240813,173500,80468150,6740,6740,6740,6740,0
|
|
20240813,173400,80468150,6740,6740,6740,6740,0
|
|
20240813,173300,80468150,6740,6740,6740,6740,0
|
|
20240813,173200,80468150,6740,6740,6740,6740,0
|
|
20240813,173100,80468150,6740,6740,6740,6740,0
|
|
20240813,173000,80468150,6740,6740,6740,6740,0
|
|
20240813,172900,80468150,6740,6740,6740,6740,0
|
|
20240813,172800,80468150,6740,6740,6740,6740,0
|
|
20240813,172700,80468150,6740,6740,6740,6740,0
|
|
20240813,172600,80468150,6740,6740,6740,6740,0
|
|
20240813,172500,80468150,6740,6740,6740,6740,0
|
|
20240813,172400,80468150,6740,6740,6740,6740,0
|
|
20240813,172300,80468150,6740,6740,6740,6740,0
|
|
20240813,172200,80468150,6740,6740,6740,6740,0
|
|
20240813,172100,80468150,6740,6740,6740,6740,0
|
|
20240813,172000,80468150,6740,6740,6740,6740,0
|
|
20240813,171900,80468150,6740,6740,6740,6740,0
|
|
20240813,171800,80468150,6740,6740,6740,6740,334
|
|
20240813,171700,80468150,6740,6740,6740,6740,0
|
|
20240813,171600,80468150,6740,6740,6740,6740,0
|
|
20240813,171500,80468150,6740,6740,6740,6740,0
|
|
20240813,171400,80468150,6740,6740,6740,6740,0
|
|
20240813,171300,80468150,6740,6740,6740,6740,0
|
|
20240813,171200,80468150,6740,6740,6740,6740,0
|
|
20240813,171100,80468150,6740,6740,6740,6740,0
|
|
20240813,171000,80468150,6740,6740,6740,6740,0
|
|
20240813,170900,80468150,6740,6740,6740,6740,0
|
|
20240813,170800,80468150,6740,6740,6740,6740,0
|
|
20240813,170700,80468150,6740,6740,6740,6740,0
|
|
20240813,170600,80468150,6740,6740,6740,6740,0
|
|
20240813,170500,80468150,6740,6740,6740,6740,0
|
|
20240813,170400,80468150,6740,6740,6740,6740,0
|
|
20240813,170300,80468150,6740,6740,6740,6740,0
|
|
20240813,170200,80468150,6740,6740,6740,6740,0
|
|
20240813,170100,80468150,6740,6740,6740,6740,0
|
|
20240813,170000,80468150,6740,6740,6740,6740,0
|
|
20240813,165900,80468150,6740,6740,6740,6740,0
|
|
20240813,165800,80468150,6740,6740,6740,6740,0
|
|
20240813,165700,80468150,6740,6740,6740,6740,0
|
|
20240813,165600,80468150,6740,6740,6740,6740,0
|
|
20240813,165500,80468150,6740,6740,6740,6740,0
|
|
20240813,165400,80468150,6740,6740,6740,6740,0
|
|
20240813,165300,80468150,6740,6740,6740,6740,0
|
|
20240813,165200,80468150,6740,6740,6740,6740,0
|
|
20240813,165100,80468150,6740,6740,6740,6740,0
|
|
20240813,165000,80468150,6740,6740,6740,6740,0
|
|
20240813,164900,80468150,6740,6740,6740,6740,0
|
|
20240813,164800,80468150,6740,6740,6740,6740,334
|
|
20240813,164700,80468150,6740,6740,6740,6740,0
|
|
20240813,164600,80468150,6740,6740,6740,6740,0
|
|
20240813,164500,80468150,6740,6740,6740,6740,0
|
|
20240813,164400,80468150,6740,6740,6740,6740,0
|
|
20240813,164300,80468150,6740,6740,6740,6740,0
|
|
20240813,164200,80468150,6740,6740,6740,6740,0
|
|
20240813,164100,80468150,6740,6740,6740,6740,0
|
|
20240813,164000,80468150,6740,6740,6740,6740,0
|
|
20240813,163900,80468150,6740,6740,6740,6740,0
|
|
20240813,163800,80468150,6740,6740,6740,6740,0
|
|
20240813,163700,80468150,6740,6740,6740,6740,0
|
|
20240813,163600,80468150,6740,6740,6740,6740,0
|
|
20240813,163500,80468150,6740,6740,6740,6740,0
|
|
20240813,163400,80468150,6740,6740,6740,6740,0
|
|
20240813,163300,80468150,6740,6740,6740,6740,0
|
|
20240813,163200,80468150,6740,6740,6740,6740,0
|
|
20240813,163100,80468150,6740,6740,6740,6740,0
|
|
20240813,163000,80468150,6740,6740,6740,6740,0
|
|
20240813,162900,80468150,6740,6740,6740,6740,0
|
|
20240813,162800,80468150,6740,6740,6740,6740,0
|
|
20240813,162700,80468150,6740,6740,6740,6740,0
|
|
20240813,162600,80468150,6740,6740,6740,6740,0
|
|
20240813,162500,80468150,6740,6740,6740,6740,0
|
|
20240813,162400,80468150,6740,6740,6740,6740,0
|
|
20240813,162300,80468150,6740,6740,6740,6740,0
|
|
20240813,162200,80468150,6740,6740,6740,6740,0
|
|
20240813,162100,80468150,6740,6740,6740,6740,0
|
|
20240813,162000,80468150,6740,6740,6740,6740,0
|
|
20240813,161900,80468150,6740,6740,6740,6740,0
|
|
20240813,161800,80468150,6740,6740,6740,6740,334
|
|
20240813,161700,80468150,6740,6740,6740,6740,0
|
|
20240813,161600,80468150,6740,6740,6740,6740,0
|
|
20240813,161500,80468150,6740,6740,6740,6740,0
|
|
20240813,161400,80468150,6740,6740,6740,6740,0
|
|
20240813,161300,80468150,6740,6740,6740,6740,0
|
|
20240813,161200,80468150,6740,6740,6740,6740,0
|
|
20240813,161100,80468150,6740,6740,6740,6740,0
|
|
20240813,161000,80468150,6740,6740,6740,6740,0
|
|
20240813,160900,80468150,6740,6740,6740,6740,0
|
|
20240813,160800,80468150,6740,6740,6740,6740,0
|
|
20240813,160700,80468150,6740,6740,6740,6740,0
|
|
20240813,160600,80468150,6740,6740,6740,6740,0
|
|
20240813,160500,80468150,6740,6740,6740,6740,0
|
|
20240813,160400,80468150,6740,6740,6740,6740,0
|
|
20240813,160300,80468150,6740,6740,6740,6740,0
|
|
20240813,160200,80468150,6740,6740,6740,6740,0
|
|
20240813,160100,80468150,6740,6740,6740,6740,0
|
|
20240813,160000,80468150,6740,6740,6740,6740,0
|
|
20240813,155900,80468150,6740,6740,6740,6740,0
|
|
20240813,155800,80468150,6740,6740,6740,6740,0
|
|
20240813,155700,80468150,6740,6740,6740,6740,0
|
|
20240813,155600,80468150,6740,6740,6740,6740,0
|
|
20240813,155500,80468150,6740,6740,6740,6740,0
|
|
20240813,155400,80468150,6740,6740,6740,6740,0
|
|
20240813,155300,80468150,6740,6740,6740,6740,0
|
|
20240813,155200,80468150,6740,6740,6740,6740,0
|
|
20240813,155100,80468150,6740,6740,6740,6740,0
|
|
20240813,155000,80468150,6740,6740,6740,6740,0
|
|
20240813,154900,80468150,6740,6740,6740,6740,0
|
|
20240813,154800,80468150,6740,6740,6740,6740,334
|
|
20240813,154700,80468150,6740,6740,6740,6740,0
|
|
20240813,154600,80468150,6740,6740,6740,6740,0
|
|
20240813,154500,80468150,6740,6740,6740,6740,0
|
|
20240813,154400,80468150,6740,6740,6740,6740,0
|
|
20240813,154300,80468150,6740,6740,6740,6740,0
|
|
20240813,154200,80468150,6740,6740,6740,6740,0
|
|
20240813,154100,80468150,6740,6740,6740,6740,0
|
|
20240813,154000,80468150,6740,6740,6740,6740,0
|
|
20240813,153900,80468150,6740,6740,6740,6740,0
|
|
20240813,153800,80468150,6740,6740,6740,6740,0
|
|
20240813,153700,80468150,6740,6740,6740,6740,0
|
|
20240813,153600,80468150,6740,6740,6740,6740,0
|
|
20240813,153500,80468150,6740,6740,6740,6740,0
|
|
20240813,153400,80468150,6740,6740,6740,6740,0
|
|
20240813,153300,80468150,6740,6740,6740,6740,0
|
|
20240813,153200,80468150,6740,6740,6740,6740,0
|
|
20240813,153100,80468150,6740,6740,6740,6740,0
|
|
20240813,153000,80468150,6740,6740,6740,6740,334
|
|
20240813,152900,78216990,6730,6730,6730,6730,0
|
|
20240813,152800,78216990,6730,6730,6730,6730,0
|
|
20240813,152700,78216990,6730,6730,6730,6730,0
|
|
20240813,152600,78216990,6730,6730,6730,6730,0
|
|
20240813,152500,78216990,6730,6730,6730,6730,0
|
|
20240813,152400,78216990,6730,6730,6730,6730,0
|
|
20240813,152300,78216990,6730,6730,6730,6730,0
|
|
20240813,152200,78216990,6730,6730,6730,6730,0
|
|
20240813,152100,78216990,6730,6730,6730,6730,0
|
|
20240813,152000,78216990,6730,6730,6730,6730,0
|
|
20240813,151900,78216990,6730,6730,6730,6730,1
|
|
20240813,151800,78210260,6720,6710,6720,6710,56
|
|
20240813,151700,77834390,6700,6700,6700,6700,10
|
|
20240813,151600,77767390,6680,6680,6680,6680,9
|
|
20240813,151500,77707270,6700,6700,6700,6700,1
|
|
20240813,151400,77700570,6700,6700,6700,6700,0
|
|
20240813,151300,77700570,6700,6700,6700,6700,26
|
|
20240813,151200,77526370,6700,6700,6700,6700,14
|
|
20240813,151100,77432570,6700,6700,6700,6700,1
|
|
20240813,151000,77425870,6700,6700,6700,6700,2
|
|
20240813,150900,77412470,6710,6710,6710,6710,0
|
|
20240813,150800,77412470,6710,6690,6710,6690,299
|
|
20240813,150700,75408970,6670,6650,6670,6650,688
|
|
20240813,150600,70820320,6640,6660,6660,6640,17
|
|
20240813,150500,70707280,6660,6680,6680,6660,93
|
|
20240813,150400,70087700,6650,6650,6650,6650,0
|
|
20240813,150300,70087700,6650,6650,6650,6650,0
|
|
20240813,150200,70087700,6650,6650,6650,6650,0
|
|
20240813,150100,70087700,6650,6650,6650,6650,0
|
|
20240813,150000,70087700,6650,6650,6650,6650,0
|
|
20240813,145900,70087700,6650,6650,6650,6650,0
|
|
20240813,145800,70087700,6650,6650,6650,6650,0
|
|
20240813,145700,70087700,6650,6650,6650,6650,0
|
|
20240813,145600,70087700,6650,6650,6650,6650,0
|
|
20240813,145500,70087700,6650,6640,6650,6640,1323
|
|
20240813,145400,61290290,6640,6640,6640,6640,1
|
|
20240813,145300,61283650,6650,6650,6650,6650,0
|
|
20240813,145200,61283650,6650,6650,6650,6650,0
|
|
20240813,145100,61283650,6650,6650,6650,6650,0
|
|
20240813,145000,61283650,6650,6650,6650,6650,1
|
|
20240813,144900,61277000,6640,6640,6640,6640,0
|
|
20240813,144800,61277000,6640,6640,6640,6640,0
|
|
20240813,144700,61277000,6640,6640,6640,6640,0
|
|
20240813,144600,61277000,6640,6640,6640,6640,0
|
|
20240813,144500,61277000,6640,6640,6640,6640,0
|
|
20240813,144400,61277000,6640,6640,6640,6640,0
|
|
20240813,144300,61277000,6640,6640,6640,6640,0
|
|
20240813,144200,61277000,6640,6640,6640,6640,0
|
|
20240813,144100,61277000,6640,6640,6640,6640,16
|
|
20240813,144000,61170760,6650,6650,6650,6650,10
|
|
20240813,143900,61104260,6650,6650,6650,6650,0
|
|
20240813,143800,61104260,6650,6690,6690,6650,2089
|
|
20240813,143700,47151530,6760,6760,6760,6760,0
|
|
20240813,143600,47151530,6760,6760,6760,6760,0
|
|
20240813,143500,47151530,6760,6640,6760,6640,1810
|
|
20240813,143400,35046270,6660,6660,6660,6660,0
|
|
20240813,143300,35046270,6660,6660,6660,6660,0
|
|
20240813,143200,35046270,6660,6660,6660,6660,0
|
|
20240813,143100,35046270,6660,6660,6660,6660,0
|
|
20240813,143000,35046270,6660,6660,6660,6660,0
|
|
20240813,142900,35046270,6660,6660,6660,6660,0
|
|
20240813,142800,35046270,6660,6660,6660,6660,0
|
|
20240813,142700,35046270,6660,6660,6660,6660,0
|
|
20240813,142600,35046270,6660,6660,6660,6660,0
|
|
20240813,142500,35046270,6660,6660,6660,6660,0
|
|
20240813,142400,35046270,6660,6660,6660,6660,0
|
|
20240813,142300,35046270,6660,6660,6660,6660,0
|
|
20240813,142200,35046270,6660,6660,6660,6660,0
|
|
20240813,142100,35046270,6660,6660,6660,6660,0
|
|
20240813,142000,35046270,6660,6650,6690,6630,1277
|
|
20240813,141900,26542360,6650,6650,6650,6650,0
|
|
20240813,141800,26542360,6650,6650,6650,6650,14
|
|
20240813,141700,26449260,6620,6620,6620,6620,0
|
|
20240813,141600,26449260,6620,6620,6620,6620,0
|
|
20240813,141500,26449260,6620,6620,6620,6620,0
|
|
20240813,141400,26449260,6620,6640,6640,6620,79
|
|
20240813,141300,25925220,6640,6640,6640,6640,0
|
|
20240813,141200,25925220,6640,6640,6640,6640,0
|
|
20240813,141100,25925220,6640,6640,6640,6640,0
|
|
20240813,141000,25925220,6640,6640,6640,6640,0
|
|
20240813,140900,25925220,6640,6640,6640,6640,0
|
|
20240813,140800,25925220,6640,6640,6640,6640,0
|
|
20240813,140700,25925220,6640,6640,6640,6640,0
|
|
20240813,140600,25925220,6640,6640,6640,6640,0
|
|
20240813,140500,25925220,6640,6640,6640,6640,0
|
|
20240813,140400,25925220,6640,6640,6640,6640,0
|
|
20240813,140300,25925220,6640,6640,6640,6640,0
|
|
20240813,140200,25925220,6640,6640,6640,6640,0
|
|
20240813,140100,25925220,6640,6640,6640,6640,122
|
|
20240813,140000,25115140,6640,6640,6640,6640,0
|
|
20240813,135900,25115140,6640,6640,6640,6640,42
|
|
20240813,135800,24836260,6640,6640,6640,6640,0
|
|
20240813,135700,24836260,6640,6640,6640,6640,0
|
|
20240813,135600,24836260,6640,6640,6640,6640,0
|
|
20240813,135500,24836260,6640,6640,6640,6640,0
|
|
20240813,135400,24836260,6640,6640,6640,6640,0
|
|
20240813,135300,24836260,6640,6640,6640,6640,4
|
|
20240813,135200,24809700,6630,6630,6630,6630,100
|
|
20240813,135100,24146700,6640,6640,6640,6640,0
|
|
20240813,135000,24146700,6640,6640,6640,6640,0
|
|
20240813,134900,24146700,6640,6640,6640,6640,0
|
|
20240813,134800,24146700,6640,6640,6640,6640,4
|
|
20240813,134700,24120140,6600,6600,6600,6600,15
|
|
20240813,134600,24021140,6620,6620,6620,6620,0
|
|
20240813,134500,24021140,6620,6620,6620,6620,0
|
|
20240813,134400,24021140,6620,6620,6620,6620,0
|
|
20240813,134300,24021140,6620,6620,6620,6620,4
|
|
20240813,134200,23994660,6600,6600,6600,6600,0
|
|
20240813,134100,23994660,6600,6600,6600,6600,0
|
|
20240813,134000,23994660,6600,6610,6610,6600,49
|
|
20240813,133900,23671230,6610,6610,6610,6610,0
|
|
20240813,133800,23671230,6610,6610,6610,6610,2
|
|
20240813,133700,23658010,6610,6610,6610,6610,10
|
|
20240813,133600,23591910,6610,6610,6610,6610,0
|
|
20240813,133500,23591910,6610,6610,6610,6610,0
|
|
20240813,133400,23591910,6610,6610,6610,6610,0
|
|
20240813,133300,23591910,6610,6610,6610,6610,4
|
|
20240813,133200,23565470,6600,6600,6600,6600,0
|
|
20240813,133100,23565470,6600,6600,6600,6600,4
|
|
20240813,133000,23539070,6610,6610,6610,6610,0
|
|
20240813,132900,23539070,6610,6610,6610,6610,0
|
|
20240813,132800,23539070,6610,6610,6610,6610,4
|
|
20240813,132700,23512630,6610,6610,6610,6610,0
|
|
20240813,132600,23512630,6610,6610,6610,6610,19
|
|
20240813,132500,23387040,6610,6610,6610,6610,0
|
|
20240813,132400,23387040,6610,6610,6610,6610,17
|
|
20240813,132300,23274670,6620,6620,6620,6620,5
|
|
20240813,132200,23241570,6620,6620,6620,6620,0
|
|
20240813,132100,23241570,6620,6620,6620,6620,0
|
|
20240813,132000,23241570,6620,6620,6620,6620,0
|
|
20240813,131900,23241570,6620,6620,6620,6620,0
|
|
20240813,131800,23241570,6620,6620,6620,6620,4
|
|
20240813,131700,23215090,6620,6620,6620,6620,0
|
|
20240813,131600,23215090,6620,6620,6620,6620,0
|
|
20240813,131500,23215090,6620,6620,6620,6620,0
|
|
20240813,131400,23215090,6620,6620,6620,6620,0
|
|
20240813,131300,23215090,6620,6620,6620,6620,0
|
|
20240813,131200,23215090,6620,6620,6620,6620,4
|
|
20240813,131100,23188610,6630,6630,6630,6630,0
|
|
20240813,131000,23188610,6630,6630,6630,6630,0
|
|
20240813,130900,23188610,6630,6630,6630,6630,0
|
|
20240813,130800,23188610,6630,6630,6630,6630,0
|
|
20240813,130700,23188610,6630,6620,6630,6600,71
|
|
20240813,130600,22719420,6630,6630,6630,6630,0
|
|
20240813,130500,22719420,6630,6630,6630,6630,0
|
|
20240813,130400,22719420,6630,6630,6630,6630,0
|
|
20240813,130300,22719420,6630,6630,6630,6630,100
|
|
20240813,130200,22056420,6630,6630,6630,6630,4
|
|
20240813,130100,22029900,6630,6630,6630,6630,0
|
|
20240813,130000,22029900,6630,6630,6630,6630,0
|
|
20240813,125900,22029900,6630,6630,6630,6630,0
|
|
20240813,125800,22029900,6630,6630,6630,6630,6
|
|
20240813,125700,21990120,6640,6640,6640,6640,4
|
|
20240813,125600,21963560,6640,6640,6640,6640,0
|
|
20240813,125500,21963560,6640,6640,6640,6640,0
|
|
20240813,125400,21963560,6640,6640,6640,6640,0
|
|
20240813,125300,21963560,6640,6640,6640,6640,0
|
|
20240813,125200,21963560,6640,6640,6640,6640,4
|
|
20240813,125100,21937000,6640,6640,6640,6640,0
|
|
20240813,125000,21937000,6640,6640,6640,6640,0
|
|
20240813,124900,21937000,6640,6640,6640,6640,0
|
|
20240813,124800,21937000,6640,6640,6640,6640,0
|
|
20240813,124700,21937000,6640,6640,6640,6640,4
|
|
20240813,124600,21910440,6640,6640,6640,6640,8
|
|
20240813,124500,21857320,6640,6640,6640,6640,2
|
|
20240813,124400,21844040,6630,6630,6630,6630,0
|
|
20240813,124300,21844040,6630,6630,6630,6630,0
|
|
20240813,124200,21844040,6630,6630,6630,6630,2
|
|
20240813,124100,21830780,6610,6610,6610,6610,0
|
|
20240813,124000,21830780,6610,6610,6610,6610,0
|
|
20240813,123900,21830780,6610,6610,6610,6610,0
|
|
20240813,123800,21830780,6610,6630,6630,6610,25
|
|
20240813,123700,21665330,6640,6640,6640,6640,5
|
|
20240813,123600,21632130,6640,6640,6640,6640,1
|
|
20240813,123500,21625490,6640,6640,6640,6640,0
|
|
20240813,123400,21625490,6640,6640,6640,6640,0
|
|
20240813,123300,21625490,6640,6640,6640,6640,0
|
|
20240813,123200,21625490,6640,6640,6640,6640,4
|
|
20240813,123100,21598930,6640,6640,6640,6640,0
|
|
20240813,123000,21598930,6640,6640,6640,6640,0
|
|
20240813,122900,21598930,6640,6640,6640,6640,0
|
|
20240813,122800,21598930,6640,6640,6640,6640,0
|
|
20240813,122700,21598930,6640,6640,6640,6640,0
|
|
20240813,122600,21598930,6640,6640,6640,6640,4
|
|
20240813,122500,21572370,6630,6630,6630,6630,0
|
|
20240813,122400,21572370,6630,6630,6630,6630,0
|
|
20240813,122300,21572370,6630,6630,6630,6630,0
|
|
20240813,122200,21572370,6630,6630,6630,6630,5
|
|
20240813,122100,21539220,6630,6630,6630,6630,4
|
|
20240813,122000,21512700,6630,6630,6630,6630,80
|
|
20240813,121900,20982300,6630,6630,6630,6630,0
|
|
20240813,121800,20982300,6630,6630,6630,6630,0
|
|
20240813,121700,20982300,6630,6630,6630,6630,0
|
|
20240813,121600,20982300,6630,6630,6630,6630,4
|
|
20240813,121500,20955780,6630,6630,6630,6630,0
|
|
20240813,121400,20955780,6630,6630,6630,6630,4
|
|
20240813,121300,20929260,6630,6630,6630,6630,0
|
|
20240813,121200,20929260,6630,6630,6630,6630,0
|
|
20240813,121100,20929260,6630,6630,6630,6630,4
|
|
20240813,121000,20902740,6630,6630,6630,6630,0
|
|
20240813,120900,20902740,6630,6630,6630,6630,0
|
|
20240813,120800,20902740,6630,6630,6630,6630,0
|
|
20240813,120700,20902740,6630,6630,6630,6630,0
|
|
20240813,120600,20902740,6630,6630,6630,6630,4
|
|
20240813,120500,20876220,6630,6630,6630,6630,0
|
|
20240813,120400,20876220,6630,6630,6630,6630,0
|
|
20240813,120300,20876220,6630,6630,6630,6630,100
|
|
20240813,120200,20213220,6630,6630,6630,6630,0
|
|
20240813,120100,20213220,6630,6630,6630,6630,4
|
|
20240813,120000,20186700,6630,6630,6630,6630,0
|
|
20240813,115900,20186700,6630,6630,6630,6630,0
|
|
20240813,115800,20186700,6630,6630,6630,6630,0
|
|
20240813,115700,20186700,6630,6630,6630,6630,0
|
|
20240813,115600,20186700,6630,6630,6630,6630,4
|
|
20240813,115500,20160180,6600,6600,6600,6600,1
|
|
20240813,115400,20153580,6600,6600,6600,6600,0
|
|
20240813,115300,20153580,6600,6600,6600,6600,0
|
|
20240813,115200,20153580,6600,6600,6600,6600,0
|
|
20240813,115100,20153580,6600,6640,6640,6600,230
|
|
20240813,115000,18631040,6630,6630,6630,6630,0
|
|
20240813,114900,18631040,6630,6630,6630,6630,0
|
|
20240813,114800,18631040,6630,6630,6630,6630,0
|
|
20240813,114700,18631040,6630,6630,6630,6630,33
|
|
20240813,114600,18412250,6630,6630,6630,6630,0
|
|
20240813,114500,18412250,6630,6630,6630,6630,5
|
|
20240813,114400,18379100,6630,6630,6630,6630,0
|
|
20240813,114300,18379100,6630,6630,6630,6630,0
|
|
20240813,114200,18379100,6630,6630,6630,6630,0
|
|
20240813,114100,18379100,6630,6630,6630,6630,0
|
|
20240813,114000,18379100,6630,6630,6630,6630,4
|
|
20240813,113900,18352580,6630,6630,6630,6630,0
|
|
20240813,113800,18352580,6630,6630,6630,6630,0
|
|
20240813,113700,18352580,6630,6630,6630,6630,0
|
|
20240813,113600,18352580,6630,6630,6630,6630,0
|
|
20240813,113500,18352580,6630,6630,6630,6630,4
|
|
20240813,113400,18326060,6630,6630,6630,6630,2
|
|
20240813,113300,18312800,6630,6630,6630,6630,0
|
|
20240813,113200,18312800,6630,6630,6630,6630,0
|
|
20240813,113100,18312800,6630,6630,6630,6630,0
|
|
20240813,113000,18312800,6630,6630,6630,6630,4
|
|
20240813,112900,18286280,6610,6610,6610,6610,7
|
|
20240813,112800,18240010,6610,6610,6610,6610,0
|
|
20240813,112700,18240010,6610,6610,6610,6610,15
|
|
20240813,112600,18140860,6630,6630,6630,6630,0
|
|
20240813,112500,18140860,6630,6630,6630,6630,4
|
|
20240813,112400,18114340,6640,6640,6640,6640,0
|
|
20240813,112300,18114340,6640,6640,6640,6640,0
|
|
20240813,112200,18114340,6640,6640,6640,6640,0
|
|
20240813,112100,18114340,6640,6640,6640,6640,0
|
|
20240813,112000,18114340,6640,6640,6640,6640,4
|
|
20240813,111900,18087780,6630,6630,6630,6630,0
|
|
20240813,111800,18087780,6630,6630,6630,6630,0
|
|
20240813,111700,18087780,6630,6630,6630,6630,0
|
|
20240813,111600,18087780,6630,6630,6630,6630,0
|
|
20240813,111500,18087780,6630,6630,6630,6630,4
|
|
20240813,111400,18061260,6630,6630,6630,6630,0
|
|
20240813,111300,18061260,6630,6630,6630,6630,0
|
|
20240813,111200,18061260,6630,6630,6630,6630,0
|
|
20240813,111100,18061260,6630,6630,6630,6630,0
|
|
20240813,111000,18061260,6630,6630,6630,6630,5
|
|
20240813,110900,18028110,6610,6610,6610,6610,0
|
|
20240813,110800,18028110,6610,6630,6630,6610,130
|
|
20240813,110700,17167170,6640,6640,6640,6640,0
|
|
20240813,110600,17167170,6640,6640,6640,6640,0
|
|
20240813,110500,17167170,6640,6640,6640,6640,4
|
|
20240813,110400,17140610,6630,6630,6630,6630,0
|
|
20240813,110300,17140610,6630,6630,6630,6630,0
|
|
20240813,110200,17140610,6630,6630,6630,6630,16
|
|
20240813,110100,17034530,6640,6640,6640,6640,0
|
|
20240813,110000,17034530,6640,6640,6640,6640,0
|
|
20240813,105900,17034530,6640,6640,6640,6640,4
|
|
20240813,105800,17007970,6640,6640,6640,6640,1
|
|
20240813,105700,17001330,6640,6640,6640,6640,0
|
|
20240813,105600,17001330,6640,6640,6640,6640,100
|
|
20240813,105500,16337330,6640,6630,6640,6630,51
|
|
20240813,105400,15998700,6640,6640,6640,6640,4
|
|
20240813,105300,15972140,6640,6640,6640,6640,1
|
|
20240813,105200,15965500,6640,6640,6640,6640,0
|
|
20240813,105100,15965500,6640,6640,6640,6640,0
|
|
20240813,105000,15965500,6640,6640,6640,6640,0
|
|
20240813,104900,15965500,6640,6640,6640,6640,4
|
|
20240813,104800,15938940,6640,6640,6640,6640,30
|
|
20240813,104700,15739740,6640,6640,6640,6640,0
|
|
20240813,104600,15739740,6640,6640,6640,6640,0
|
|
20240813,104500,15739740,6640,6640,6640,6640,0
|
|
20240813,104400,15739740,6640,6640,6640,6640,4
|
|
20240813,104300,15713180,6640,6640,6640,6640,0
|
|
20240813,104200,15713180,6640,6640,6640,6640,0
|
|
20240813,104100,15713180,6640,6640,6640,6640,0
|
|
20240813,104000,15713180,6640,6640,6640,6640,0
|
|
20240813,103900,15713180,6640,6640,6640,6640,4
|
|
20240813,103800,15686620,6640,6640,6640,6640,0
|
|
20240813,103700,15686620,6640,6640,6640,6640,0
|
|
20240813,103600,15686620,6640,6640,6640,6640,0
|
|
20240813,103500,15686620,6640,6640,6640,6640,0
|
|
20240813,103400,15686620,6640,6640,6640,6640,4
|
|
20240813,103300,15660060,6630,6630,6630,6630,0
|
|
20240813,103200,15660060,6630,6630,6630,6630,0
|
|
20240813,103100,15660060,6630,6630,6630,6630,0
|
|
20240813,103000,15660060,6630,6630,6630,6630,39
|
|
20240813,102900,15401490,6630,6630,6630,6630,4
|
|
20240813,102800,15374970,6630,6630,6630,6630,0
|
|
20240813,102700,15374970,6630,6630,6630,6630,0
|
|
20240813,102600,15374970,6630,6630,6630,6630,0
|
|
20240813,102500,15374970,6630,6630,6630,6630,0
|
|
20240813,102400,15374970,6630,6630,6630,6630,4
|
|
20240813,102300,15348450,6620,6630,6630,6620,19
|
|
20240813,102200,15222600,6640,6640,6640,6640,0
|
|
20240813,102100,15222600,6640,6640,6640,6640,0
|
|
20240813,102000,15222600,6640,6640,6640,6640,0
|
|
20240813,101900,15222600,6640,6640,6640,6640,4
|
|
20240813,101800,15196040,6640,6640,6640,6640,11
|
|
20240813,101700,15123000,6640,6640,6640,6640,10
|
|
20240813,101600,15056600,6640,6640,6640,6640,10
|
|
20240813,101500,14990200,6640,6640,6640,6640,0
|
|
20240813,101400,14990200,6640,6640,6640,6640,4
|
|
20240813,101300,14963640,6640,6640,6640,6640,1
|
|
20240813,101200,14957000,6620,6620,6620,6620,0
|
|
20240813,101100,14957000,6620,6620,6620,6620,0
|
|
20240813,101000,14957000,6620,6640,6640,6620,30
|
|
20240813,100900,14758260,6650,6650,6650,6650,4
|
|
20240813,100800,14731660,6650,6650,6650,6650,0
|
|
20240813,100700,14731660,6650,6650,6650,6650,0
|
|
20240813,100600,14731660,6650,6650,6650,6650,0
|
|
20240813,100500,14731660,6650,6650,6650,6650,0
|
|
20240813,100400,14731660,6650,6650,6650,6650,0
|
|
20240813,100300,14731660,6650,6650,6650,6650,6
|
|
20240813,100200,14691760,6640,6640,6640,6640,0
|
|
20240813,100100,14691760,6640,6640,6640,6640,18
|
|
20240813,100000,14572240,6640,6640,6640,6640,5
|
|
20240813,095900,14539040,6640,6640,6640,6640,0
|
|
20240813,095800,14539040,6640,6640,6640,6640,4
|
|
20240813,095700,14512480,6640,6640,6640,6640,0
|
|
20240813,095600,14512480,6640,6640,6640,6640,10
|
|
20240813,095500,14446080,6640,6640,6640,6640,0
|
|
20240813,095400,14446080,6640,6640,6640,6640,0
|
|
20240813,095300,14446080,6640,6640,6640,6640,4
|
|
20240813,095200,14419520,6640,6640,6640,6640,0
|
|
20240813,095100,14419520,6640,6640,6640,6640,0
|
|
20240813,095000,14419520,6640,6640,6640,6640,0
|
|
20240813,094900,14419520,6640,6640,6640,6640,0
|
|
20240813,094800,14419520,6640,6640,6640,6640,4
|
|
20240813,094700,14392960,6610,6610,6610,6610,0
|
|
20240813,094600,14392960,6610,6610,6610,6610,1
|
|
20240813,094500,14386350,6650,6590,6650,6590,262
|
|
20240813,094400,12659710,6580,6580,6580,6580,0
|
|
20240813,094300,12659710,6580,6580,6580,6580,25
|
|
20240813,094200,12495210,6570,6570,6570,6570,13
|
|
20240813,094100,12409800,6570,6570,6570,6570,0
|
|
20240813,094000,12409800,6570,6570,6570,6570,8
|
|
20240813,093900,12357240,6580,6580,6580,6580,505
|
|
20240813,093800,9034340,6580,6590,6590,6580,300
|
|
20240813,093700,7060220,6600,6600,6600,6600,0
|
|
20240813,093600,7060220,6600,6600,6600,6600,0
|
|
20240813,093500,7060220,6600,6600,6600,6600,0
|
|
20240813,093400,7060220,6600,6600,6600,6600,413
|
|
20240813,093300,4334420,6620,6610,6620,6600,150
|
|
20240813,093200,3344270,6630,6630,6630,6630,0
|
|
20240813,093100,3344270,6630,6630,6630,6630,0
|
|
20240813,093000,3344270,6630,6630,6630,6630,0
|
|
20240813,092900,3344270,6630,6630,6630,6630,1
|
|
20240813,092800,3337640,6620,6620,6620,6620,136
|
|
20240813,092700,2437320,6630,6630,6630,6630,0
|
|
20240813,092600,2437320,6630,6630,6630,6630,0
|
|
20240813,092500,2437320,6630,6630,6630,6630,0
|
|
20240813,092400,2437320,6630,6630,6630,6630,14
|
|
20240813,092300,2344500,6630,6640,6640,6630,168
|
|
20240813,092200,1230360,6640,6640,6640,6640,0
|
|
20240813,092100,1230360,6640,6640,6640,6640,7
|
|
20240813,092000,1183880,6650,6650,6650,6650,0
|
|
20240813,091900,1183880,6650,6650,6650,6650,0
|
|
20240813,091800,1183880,6650,6650,6650,6650,0
|
|
20240813,091700,1183880,6650,6650,6650,6650,0
|
|
20240813,091600,1183880,6650,6650,6650,6650,89
|
|
20240813,091500,592030,6650,6650,6650,6650,0
|
|
20240813,091400,592030,6650,6650,6650,6650,70
|
|
20240813,091300,126530,6650,6650,6650,6650,0
|
|
20240813,091200,126530,6650,6650,6650,6650,10
|
|
20240813,091100,60030,6650,6650,6650,6650,0
|
|
20240813,091000,60030,6650,6650,6650,6650,1
|
|
20240813,090900,53380,6650,6650,6650,6650,0
|
|
20240813,090800,53380,6650,6670,6670,6650,2
|
|
20240813,090700,40060,6670,6670,6670,6670,4
|
|
20240813,090600,13380,6690,6690,6690,6690,0
|
|
20240813,090500,13380,6690,6690,6690,6690,0
|
|
20240813,090400,13380,6690,6690,6690,6690,0
|
|
20240813,090300,13380,6690,6690,6690,6690,0
|
|
20240813,090200,13380,6690,6690,6690,6690,0
|
|
20240813,090100,13380,6690,6690,6690,6690,0
|
|
20240813,090000,13380,6690,6690,6690,6690,2
|