632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192900,340293030,8410,8410,8410,8410,1537
|
|
20240813,192800,340293030,8410,8410,8410,8410,0
|
|
20240813,192700,340293030,8410,8410,8410,8410,0
|
|
20240813,192600,340293030,8410,8410,8410,8410,0
|
|
20240813,192500,340293030,8410,8410,8410,8410,0
|
|
20240813,192400,340293030,8410,8410,8410,8410,0
|
|
20240813,192300,340293030,8410,8410,8410,8410,0
|
|
20240813,192200,340293030,8410,8410,8410,8410,0
|
|
20240813,192100,340293030,8410,8410,8410,8410,0
|
|
20240813,192000,340293030,8410,8410,8410,8410,0
|
|
20240813,191900,340293030,8410,8410,8410,8410,0
|
|
20240813,191800,340293030,8410,8410,8410,8410,0
|
|
20240813,191700,340293030,8410,8410,8410,8410,0
|
|
20240813,191600,340293030,8410,8410,8410,8410,0
|
|
20240813,191500,340293030,8410,8410,8410,8410,0
|
|
20240813,191400,340293030,8410,8410,8410,8410,0
|
|
20240813,191300,340293030,8410,8410,8410,8410,0
|
|
20240813,191200,340293030,8410,8410,8410,8410,0
|
|
20240813,191100,340293030,8410,8410,8410,8410,0
|
|
20240813,191000,340293030,8410,8410,8410,8410,0
|
|
20240813,190900,340293030,8410,8410,8410,8410,0
|
|
20240813,190800,340293030,8410,8410,8410,8410,0
|
|
20240813,190700,340293030,8410,8410,8410,8410,0
|
|
20240813,190600,340293030,8410,8410,8410,8410,0
|
|
20240813,190500,340293030,8410,8410,8410,8410,0
|
|
20240813,190400,340293030,8410,8410,8410,8410,0
|
|
20240813,190300,340293030,8410,8410,8410,8410,0
|
|
20240813,190200,340293030,8410,8410,8410,8410,0
|
|
20240813,190100,340293030,8410,8410,8410,8410,0
|
|
20240813,190000,340293030,8410,8410,8410,8410,0
|
|
20240813,185900,340293030,8410,8410,8410,8410,1537
|
|
20240813,185800,340293030,8410,8410,8410,8410,0
|
|
20240813,185700,340293030,8410,8410,8410,8410,0
|
|
20240813,185600,340293030,8410,8410,8410,8410,0
|
|
20240813,185500,340293030,8410,8410,8410,8410,0
|
|
20240813,185400,340293030,8410,8410,8410,8410,0
|
|
20240813,185300,340293030,8410,8410,8410,8410,0
|
|
20240813,185200,340293030,8410,8410,8410,8410,0
|
|
20240813,185100,340293030,8410,8410,8410,8410,0
|
|
20240813,185000,340293030,8410,8410,8410,8410,0
|
|
20240813,184900,340293030,8410,8410,8410,8410,0
|
|
20240813,184800,340293030,8410,8410,8410,8410,0
|
|
20240813,184700,340293030,8410,8410,8410,8410,0
|
|
20240813,184600,340293030,8410,8410,8410,8410,0
|
|
20240813,184500,340293030,8410,8410,8410,8410,0
|
|
20240813,184400,340293030,8410,8410,8410,8410,0
|
|
20240813,184300,340293030,8410,8410,8410,8410,0
|
|
20240813,184200,340293030,8410,8410,8410,8410,0
|
|
20240813,184100,340293030,8410,8410,8410,8410,0
|
|
20240813,184000,340293030,8410,8410,8410,8410,0
|
|
20240813,183900,340293030,8410,8410,8410,8410,0
|
|
20240813,183800,340293030,8410,8410,8410,8410,0
|
|
20240813,183700,340293030,8410,8410,8410,8410,0
|
|
20240813,183600,340293030,8410,8410,8410,8410,0
|
|
20240813,183500,340293030,8410,8410,8410,8410,0
|
|
20240813,183400,340293030,8410,8410,8410,8410,0
|
|
20240813,183300,340293030,8410,8410,8410,8410,0
|
|
20240813,183200,340293030,8410,8410,8410,8410,0
|
|
20240813,183100,340293030,8410,8410,8410,8410,0
|
|
20240813,183000,340293030,8410,8410,8410,8410,0
|
|
20240813,182900,340293030,8410,8410,8410,8410,1537
|
|
20240813,182800,340293030,8410,8410,8410,8410,0
|
|
20240813,182700,340293030,8410,8410,8410,8410,0
|
|
20240813,182600,340293030,8410,8410,8410,8410,0
|
|
20240813,182500,340293030,8410,8410,8410,8410,0
|
|
20240813,182400,340293030,8410,8410,8410,8410,0
|
|
20240813,182300,340293030,8410,8410,8410,8410,0
|
|
20240813,182200,340293030,8410,8410,8410,8410,0
|
|
20240813,182100,340293030,8410,8410,8410,8410,0
|
|
20240813,182000,340293030,8410,8410,8410,8410,0
|
|
20240813,181900,340293030,8410,8410,8410,8410,0
|
|
20240813,181800,340293030,8410,8410,8410,8410,0
|
|
20240813,181700,340293030,8410,8410,8410,8410,0
|
|
20240813,181600,340293030,8410,8410,8410,8410,0
|
|
20240813,181500,340293030,8410,8410,8410,8410,0
|
|
20240813,181400,340293030,8410,8410,8410,8410,0
|
|
20240813,181300,340293030,8410,8410,8410,8410,0
|
|
20240813,181200,340293030,8410,8410,8410,8410,0
|
|
20240813,181100,340293030,8410,8410,8410,8410,0
|
|
20240813,181000,340293030,8410,8410,8410,8410,0
|
|
20240813,180900,340293030,8410,8410,8410,8410,0
|
|
20240813,180800,340293030,8410,8410,8410,8410,0
|
|
20240813,180700,340293030,8410,8410,8410,8410,0
|
|
20240813,180600,340293030,8410,8410,8410,8410,0
|
|
20240813,180500,340293030,8410,8410,8410,8410,0
|
|
20240813,180400,340293030,8410,8410,8410,8410,0
|
|
20240813,180300,340293030,8410,8410,8410,8410,0
|
|
20240813,180200,340293030,8410,8410,8410,8410,0
|
|
20240813,180100,340293030,8410,8410,8410,8410,0
|
|
20240813,180000,340293030,8410,8410,8410,8410,0
|
|
20240813,175900,340293030,8410,8410,8410,8410,1537
|
|
20240813,175800,340293030,8410,8410,8410,8410,0
|
|
20240813,175700,340293030,8410,8410,8410,8410,0
|
|
20240813,175600,340293030,8410,8410,8410,8410,0
|
|
20240813,175500,340293030,8410,8410,8410,8410,0
|
|
20240813,175400,340293030,8410,8410,8410,8410,0
|
|
20240813,175300,340293030,8410,8410,8410,8410,0
|
|
20240813,175200,340293030,8410,8410,8410,8410,0
|
|
20240813,175100,340293030,8410,8410,8410,8410,0
|
|
20240813,175000,340293030,8410,8410,8410,8410,0
|
|
20240813,174900,340293030,8410,8410,8410,8410,0
|
|
20240813,174800,340293030,8410,8410,8410,8410,0
|
|
20240813,174700,340293030,8410,8410,8410,8410,0
|
|
20240813,174600,340293030,8410,8410,8410,8410,0
|
|
20240813,174500,340293030,8410,8410,8410,8410,0
|
|
20240813,174400,340293030,8410,8410,8410,8410,0
|
|
20240813,174300,340293030,8410,8410,8410,8410,0
|
|
20240813,174200,340293030,8410,8410,8410,8410,0
|
|
20240813,174100,340293030,8410,8410,8410,8410,0
|
|
20240813,174000,340293030,8410,8410,8410,8410,0
|
|
20240813,173900,340293030,8410,8410,8410,8410,0
|
|
20240813,173800,340293030,8410,8410,8410,8410,0
|
|
20240813,173700,340293030,8410,8410,8410,8410,0
|
|
20240813,173600,340293030,8410,8410,8410,8410,0
|
|
20240813,173500,340293030,8410,8410,8410,8410,0
|
|
20240813,173400,340293030,8410,8410,8410,8410,0
|
|
20240813,173300,340293030,8410,8410,8410,8410,0
|
|
20240813,173200,340293030,8410,8410,8410,8410,0
|
|
20240813,173100,340293030,8410,8410,8410,8410,0
|
|
20240813,173000,340293030,8410,8410,8410,8410,0
|
|
20240813,172900,340293030,8410,8410,8410,8410,1537
|
|
20240813,172800,340293030,8410,8410,8410,8410,0
|
|
20240813,172700,340293030,8410,8410,8410,8410,0
|
|
20240813,172600,340293030,8410,8410,8410,8410,0
|
|
20240813,172500,340293030,8410,8410,8410,8410,0
|
|
20240813,172400,340293030,8410,8410,8410,8410,0
|
|
20240813,172300,340293030,8410,8410,8410,8410,0
|
|
20240813,172200,340293030,8410,8410,8410,8410,0
|
|
20240813,172100,340293030,8410,8410,8410,8410,0
|
|
20240813,172000,340293030,8410,8410,8410,8410,0
|
|
20240813,171900,340293030,8410,8410,8410,8410,0
|
|
20240813,171800,340293030,8410,8410,8410,8410,0
|
|
20240813,171700,340293030,8410,8410,8410,8410,0
|
|
20240813,171600,340293030,8410,8410,8410,8410,0
|
|
20240813,171500,340293030,8410,8410,8410,8410,0
|
|
20240813,171400,340293030,8410,8410,8410,8410,0
|
|
20240813,171300,340293030,8410,8410,8410,8410,0
|
|
20240813,171200,340293030,8410,8410,8410,8410,0
|
|
20240813,171100,340293030,8410,8410,8410,8410,0
|
|
20240813,171000,340293030,8410,8410,8410,8410,0
|
|
20240813,170900,340293030,8410,8410,8410,8410,0
|
|
20240813,170800,340293030,8410,8410,8410,8410,0
|
|
20240813,170700,340293030,8410,8410,8410,8410,0
|
|
20240813,170600,340293030,8410,8410,8410,8410,0
|
|
20240813,170500,340293030,8410,8410,8410,8410,0
|
|
20240813,170400,340293030,8410,8410,8410,8410,0
|
|
20240813,170300,340293030,8410,8410,8410,8410,0
|
|
20240813,170200,340293030,8410,8410,8410,8410,0
|
|
20240813,170100,340293030,8410,8410,8410,8410,0
|
|
20240813,170000,340293030,8410,8410,8410,8410,0
|
|
20240813,165900,340293030,8410,8410,8410,8410,1537
|
|
20240813,165800,340293030,8410,8410,8410,8410,0
|
|
20240813,165700,340293030,8410,8410,8410,8410,0
|
|
20240813,165600,340293030,8410,8410,8410,8410,0
|
|
20240813,165500,340293030,8410,8410,8410,8410,0
|
|
20240813,165400,340293030,8410,8410,8410,8410,0
|
|
20240813,165300,340293030,8410,8410,8410,8410,0
|
|
20240813,165200,340293030,8410,8410,8410,8410,0
|
|
20240813,165100,340293030,8410,8410,8410,8410,0
|
|
20240813,165000,340293030,8410,8410,8410,8410,0
|
|
20240813,164900,340293030,8410,8410,8410,8410,0
|
|
20240813,164800,340293030,8410,8410,8410,8410,0
|
|
20240813,164700,340293030,8410,8410,8410,8410,0
|
|
20240813,164600,340293030,8410,8410,8410,8410,0
|
|
20240813,164500,340293030,8410,8410,8410,8410,0
|
|
20240813,164400,340293030,8410,8410,8410,8410,0
|
|
20240813,164300,340293030,8410,8410,8410,8410,0
|
|
20240813,164200,340293030,8410,8410,8410,8410,0
|
|
20240813,164100,340293030,8410,8410,8410,8410,0
|
|
20240813,164000,340293030,8410,8410,8410,8410,0
|
|
20240813,163900,340293030,8410,8410,8410,8410,0
|
|
20240813,163800,340293030,8410,8410,8410,8410,0
|
|
20240813,163700,340293030,8410,8410,8410,8410,0
|
|
20240813,163600,340293030,8410,8410,8410,8410,0
|
|
20240813,163500,340293030,8410,8410,8410,8410,0
|
|
20240813,163400,340293030,8410,8410,8410,8410,0
|
|
20240813,163300,340293030,8410,8410,8410,8410,0
|
|
20240813,163200,340293030,8410,8410,8410,8410,0
|
|
20240813,163100,340293030,8410,8410,8410,8410,0
|
|
20240813,163000,340293030,8410,8410,8410,8410,0
|
|
20240813,162900,340293030,8410,8410,8410,8410,1537
|
|
20240813,162800,340293030,8410,8410,8410,8410,0
|
|
20240813,162700,340293030,8410,8410,8410,8410,0
|
|
20240813,162600,340293030,8410,8410,8410,8410,0
|
|
20240813,162500,340293030,8410,8410,8410,8410,0
|
|
20240813,162400,340293030,8410,8410,8410,8410,0
|
|
20240813,162300,340293030,8410,8410,8410,8410,0
|
|
20240813,162200,340293030,8410,8410,8410,8410,0
|
|
20240813,162100,340293030,8410,8410,8410,8410,0
|
|
20240813,162000,340293030,8410,8410,8410,8410,0
|
|
20240813,161900,340293030,8410,8410,8410,8410,0
|
|
20240813,161800,340293030,8410,8410,8410,8410,0
|
|
20240813,161700,340293030,8410,8410,8410,8410,0
|
|
20240813,161600,340293030,8410,8410,8410,8410,0
|
|
20240813,161500,340293030,8410,8410,8410,8410,0
|
|
20240813,161400,340293030,8410,8410,8410,8410,0
|
|
20240813,161300,340293030,8410,8410,8410,8410,0
|
|
20240813,161200,340293030,8410,8410,8410,8410,0
|
|
20240813,161100,340293030,8410,8410,8410,8410,0
|
|
20240813,161000,340293030,8410,8410,8410,8410,0
|
|
20240813,160900,340293030,8410,8410,8410,8410,0
|
|
20240813,160800,340293030,8410,8410,8410,8410,0
|
|
20240813,160700,340293030,8410,8410,8410,8410,0
|
|
20240813,160600,340293030,8410,8410,8410,8410,0
|
|
20240813,160500,340293030,8410,8410,8410,8410,0
|
|
20240813,160400,340293030,8410,8410,8410,8410,0
|
|
20240813,160300,340293030,8410,8410,8410,8410,0
|
|
20240813,160200,340293030,8410,8410,8410,8410,0
|
|
20240813,160100,340293030,8410,8410,8410,8410,0
|
|
20240813,160000,340293030,8410,8410,8410,8410,0
|
|
20240813,155900,340293030,8410,8410,8410,8410,1537
|
|
20240813,155800,340293030,8410,8410,8410,8410,0
|
|
20240813,155700,340293030,8410,8410,8410,8410,0
|
|
20240813,155600,340293030,8410,8410,8410,8410,0
|
|
20240813,155500,340293030,8410,8410,8410,8410,0
|
|
20240813,155400,340293030,8410,8410,8410,8410,0
|
|
20240813,155300,340293030,8410,8410,8410,8410,0
|
|
20240813,155200,340293030,8410,8410,8410,8410,0
|
|
20240813,155100,340293030,8410,8410,8410,8410,0
|
|
20240813,155000,340293030,8410,8410,8410,8410,0
|
|
20240813,154900,340293030,8410,8410,8410,8410,0
|
|
20240813,154800,340293030,8410,8410,8410,8410,0
|
|
20240813,154700,340293030,8410,8410,8410,8410,0
|
|
20240813,154600,340293030,8410,8410,8410,8410,0
|
|
20240813,154500,340293030,8410,8410,8410,8410,0
|
|
20240813,154400,340293030,8410,8410,8410,8410,0
|
|
20240813,154300,340293030,8410,8410,8410,8410,0
|
|
20240813,154200,340293030,8410,8410,8410,8410,0
|
|
20240813,154100,340293030,8410,8410,8410,8410,0
|
|
20240813,154000,340293030,8410,8410,8410,8410,0
|
|
20240813,153900,340293030,8410,8410,8410,8410,0
|
|
20240813,153800,340293030,8410,8410,8410,8410,0
|
|
20240813,153700,340293030,8410,8410,8410,8410,0
|
|
20240813,153600,340293030,8410,8410,8410,8410,0
|
|
20240813,153500,340293030,8410,8410,8410,8410,0
|
|
20240813,153400,340293030,8410,8410,8410,8410,0
|
|
20240813,153300,340293030,8410,8410,8410,8410,0
|
|
20240813,153200,340293030,8410,8410,8410,8410,0
|
|
20240813,153100,340293030,8410,8410,8410,8410,0
|
|
20240813,153000,340293030,8410,8410,8410,8410,1537
|
|
20240813,152900,327366860,8490,8490,8490,8490,0
|
|
20240813,152800,327366860,8490,8490,8490,8490,0
|
|
20240813,152700,327366860,8490,8490,8490,8490,0
|
|
20240813,152600,327366860,8490,8490,8490,8490,0
|
|
20240813,152500,327366860,8490,8490,8490,8490,0
|
|
20240813,152400,327366860,8490,8490,8490,8490,0
|
|
20240813,152300,327366860,8490,8490,8490,8490,0
|
|
20240813,152200,327366860,8490,8490,8490,8490,0
|
|
20240813,152100,327366860,8490,8490,8490,8490,0
|
|
20240813,152000,327366860,8490,8490,8490,8490,0
|
|
20240813,151900,327366860,8490,8480,8490,8440,76
|
|
20240813,151800,326724780,8450,8450,8450,8450,42
|
|
20240813,151700,326369880,8490,8490,8490,8490,0
|
|
20240813,151600,326369880,8490,8490,8490,8490,0
|
|
20240813,151500,326369880,8490,8490,8490,8490,0
|
|
20240813,151400,326369880,8490,8490,8490,8490,0
|
|
20240813,151300,326369880,8490,8490,8490,8490,0
|
|
20240813,151200,326369880,8490,8490,8490,8490,8
|
|
20240813,151100,326301960,8490,8490,8490,8490,1
|
|
20240813,151000,326293470,8450,8460,8460,8450,73
|
|
20240813,150900,325676270,8510,8510,8510,8510,0
|
|
20240813,150800,325676270,8510,8510,8510,8510,0
|
|
20240813,150700,325676270,8510,8510,8510,8510,0
|
|
20240813,150600,325676270,8510,8510,8510,8510,0
|
|
20240813,150500,325676270,8510,8510,8510,8510,0
|
|
20240813,150400,325676270,8510,8510,8510,8510,0
|
|
20240813,150300,325676270,8510,8510,8510,8510,0
|
|
20240813,150200,325676270,8510,8510,8510,8510,0
|
|
20240813,150100,325676270,8510,8510,8510,8510,0
|
|
20240813,150000,325676270,8510,8510,8510,8510,0
|
|
20240813,145900,325676270,8510,8510,8510,8510,0
|
|
20240813,145800,325676270,8510,8510,8510,8510,0
|
|
20240813,145700,325676270,8510,8510,8510,8510,0
|
|
20240813,145600,325676270,8510,8500,8510,8500,2
|
|
20240813,145500,325659260,8490,8450,8490,8450,348
|
|
20240813,145400,322718520,8450,8440,8450,8440,713
|
|
20240813,145300,316694050,8430,8450,8450,8430,78
|
|
20240813,145200,316034990,8450,8430,8450,8430,400
|
|
20240813,145100,312655390,8430,8430,8430,8430,0
|
|
20240813,145000,312655390,8430,8430,8430,8430,3
|
|
20240813,144900,312630100,8430,8440,8440,8430,52
|
|
20240813,144800,312191240,8430,8430,8430,8430,1
|
|
20240813,144700,312182810,8430,8430,8430,8430,1
|
|
20240813,144600,312174380,8430,8430,8430,8430,29
|
|
20240813,144500,311929910,8440,8420,8440,8420,178
|
|
20240813,144400,310428280,8440,8450,8450,8440,39
|
|
20240813,144300,310099110,8450,8450,8450,8410,6523
|
|
20240813,144200,255165470,8450,8450,8450,8450,5
|
|
20240813,144100,255123220,8490,8490,8490,8490,0
|
|
20240813,144000,255123220,8490,8490,8490,8490,0
|
|
20240813,143900,255123220,8490,8490,8490,8490,0
|
|
20240813,143800,255123220,8490,8490,8490,8490,0
|
|
20240813,143700,255123220,8490,8490,8490,8490,10
|
|
20240813,143600,255038320,8490,8490,8490,8490,0
|
|
20240813,143500,255038320,8490,8490,8490,8490,10
|
|
20240813,143400,254953420,8490,8490,8490,8490,10
|
|
20240813,143300,254868520,8490,8490,8490,8490,0
|
|
20240813,143200,254868520,8490,8490,8490,8490,28
|
|
20240813,143100,254630800,8440,8440,8440,8440,15
|
|
20240813,143000,254504200,8420,8510,8510,8420,8022
|
|
20240813,142900,186917670,8510,8510,8510,8510,0
|
|
20240813,142800,186917670,8510,8510,8510,8510,9
|
|
20240813,142700,186841080,8500,8500,8500,8500,0
|
|
20240813,142600,186841080,8500,8500,8500,8500,3
|
|
20240813,142500,186815580,8500,8500,8500,8500,5
|
|
20240813,142400,186773080,8500,8500,8500,8500,0
|
|
20240813,142300,186773080,8500,8500,8500,8500,10
|
|
20240813,142200,186688080,8500,8500,8500,8500,2
|
|
20240813,142100,186671080,8510,8510,8510,8510,0
|
|
20240813,142000,186671080,8510,8510,8510,8510,0
|
|
20240813,141900,186671080,8510,8490,8510,8490,184
|
|
20240813,141800,185106160,8490,8490,8490,8490,1
|
|
20240813,141700,185097670,8490,8500,8500,8480,130
|
|
20240813,141600,183995020,8480,8480,8480,8480,114
|
|
20240813,141500,183028300,8450,8450,8450,8450,0
|
|
20240813,141400,183028300,8450,8450,8450,8450,0
|
|
20240813,141300,183028300,8450,8450,8450,8450,0
|
|
20240813,141200,183028300,8450,8450,8450,8450,0
|
|
20240813,141100,183028300,8450,8450,8450,8450,0
|
|
20240813,141000,183028300,8450,8450,8450,8450,0
|
|
20240813,140900,183028300,8450,8450,8450,8450,0
|
|
20240813,140800,183028300,8450,8450,8450,8450,0
|
|
20240813,140700,183028300,8450,8450,8450,8450,0
|
|
20240813,140600,183028300,8450,8450,8450,8450,0
|
|
20240813,140500,183028300,8450,8450,8450,8450,0
|
|
20240813,140400,183028300,8450,8450,8450,8450,0
|
|
20240813,140300,183028300,8450,8450,8450,8450,0
|
|
20240813,140200,183028300,8450,8450,8450,8450,0
|
|
20240813,140100,183028300,8450,8450,8450,8450,0
|
|
20240813,140000,183028300,8450,8450,8450,8450,0
|
|
20240813,135900,183028300,8450,8450,8450,8450,0
|
|
20240813,135800,183028300,8450,8450,8450,8450,0
|
|
20240813,135700,183028300,8450,8450,8450,8450,1121
|
|
20240813,135600,173555850,8450,8480,8480,8440,1385
|
|
20240813,135500,161840620,8470,8470,8470,8470,0
|
|
20240813,135400,161840620,8470,8470,8470,8470,0
|
|
20240813,135300,161840620,8470,8470,8470,8470,0
|
|
20240813,135200,161840620,8470,8470,8470,8470,0
|
|
20240813,135100,161840620,8470,8470,8470,8470,0
|
|
20240813,135000,161840620,8470,8470,8470,8470,0
|
|
20240813,134900,161840620,8470,8470,8470,8470,0
|
|
20240813,134800,161840620,8470,8470,8470,8470,0
|
|
20240813,134700,161840620,8470,8470,8470,8470,0
|
|
20240813,134600,161840620,8470,8470,8470,8470,0
|
|
20240813,134500,161840620,8470,8470,8470,8470,0
|
|
20240813,134400,161840620,8470,8470,8470,8470,0
|
|
20240813,134300,161840620,8470,8470,8470,8470,0
|
|
20240813,134200,161840620,8470,8510,8510,8470,2000
|
|
20240813,134100,144887200,8500,8500,8500,8500,0
|
|
20240813,134000,144887200,8500,8500,8500,8500,0
|
|
20240813,133900,144887200,8500,8500,8500,8500,183
|
|
20240813,133800,143331700,8530,8530,8530,8530,1
|
|
20240813,133700,143323170,8510,8510,8510,8510,0
|
|
20240813,133600,143323170,8510,8510,8510,8510,25
|
|
20240813,133500,143110420,8510,8510,8510,8510,0
|
|
20240813,133400,143110420,8510,8530,8530,8510,25
|
|
20240813,133300,142897230,8530,8530,8530,8510,89
|
|
20240813,133200,142139420,8510,8510,8510,8510,0
|
|
20240813,133100,142139420,8510,8510,8510,8510,0
|
|
20240813,133000,142139420,8510,8510,8510,8510,0
|
|
20240813,132900,142139420,8510,8510,8510,8510,0
|
|
20240813,132800,142139420,8510,8510,8510,8510,0
|
|
20240813,132700,142139420,8510,8510,8510,8510,146
|
|
20240813,132600,140896960,8510,8530,8530,8510,30
|
|
20240813,132500,140641370,8530,8530,8530,8530,21
|
|
20240813,132400,140462240,8500,8500,8500,8500,0
|
|
20240813,132300,140462240,8500,8500,8500,8500,0
|
|
20240813,132200,140462240,8500,8500,8500,8500,0
|
|
20240813,132100,140462240,8500,8500,8500,8500,0
|
|
20240813,132000,140462240,8500,8500,8500,8500,0
|
|
20240813,131900,140462240,8500,8500,8500,8500,0
|
|
20240813,131800,140462240,8500,8500,8500,8500,0
|
|
20240813,131700,140462240,8500,8500,8500,8500,0
|
|
20240813,131600,140462240,8500,8500,8500,8500,0
|
|
20240813,131500,140462240,8500,8500,8500,8500,0
|
|
20240813,131400,140462240,8500,8500,8500,8500,0
|
|
20240813,131300,140462240,8500,8500,8500,8500,0
|
|
20240813,131200,140462240,8500,8500,8500,8500,0
|
|
20240813,131100,140462240,8500,8500,8500,8500,0
|
|
20240813,131000,140462240,8500,8500,8500,8500,0
|
|
20240813,130900,140462240,8500,8500,8500,8500,0
|
|
20240813,130800,140462240,8500,8500,8500,8500,0
|
|
20240813,130700,140462240,8500,8500,8500,8500,0
|
|
20240813,130600,140462240,8500,8500,8500,8500,0
|
|
20240813,130500,140462240,8500,8500,8500,8500,0
|
|
20240813,130400,140462240,8500,8500,8500,8500,0
|
|
20240813,130300,140462240,8500,8500,8500,8500,0
|
|
20240813,130200,140462240,8500,8500,8500,8500,0
|
|
20240813,130100,140462240,8500,8500,8500,8500,40
|
|
20240813,130000,140122240,8550,8550,8550,8550,0
|
|
20240813,125900,140122240,8550,8550,8550,8550,0
|
|
20240813,125800,140122240,8550,8550,8550,8550,0
|
|
20240813,125700,140122240,8550,8550,8550,8550,0
|
|
20240813,125600,140122240,8550,8550,8550,8550,0
|
|
20240813,125500,140122240,8550,8550,8550,8550,0
|
|
20240813,125400,140122240,8550,8550,8550,8550,0
|
|
20240813,125300,140122240,8550,8550,8550,8550,1
|
|
20240813,125200,140113690,8540,8540,8540,8540,0
|
|
20240813,125100,140113690,8540,8540,8540,8540,0
|
|
20240813,125000,140113690,8540,8540,8540,8540,0
|
|
20240813,124900,140113690,8540,8540,8540,8540,1
|
|
20240813,124800,140105150,8550,8550,8550,8550,0
|
|
20240813,124700,140105150,8550,8550,8550,8550,0
|
|
20240813,124600,140105150,8550,8550,8550,8550,0
|
|
20240813,124500,140105150,8550,8550,8550,8550,0
|
|
20240813,124400,140105150,8550,8550,8550,8550,0
|
|
20240813,124300,140105150,8550,8550,8550,8550,0
|
|
20240813,124200,140105150,8550,8550,8550,8550,0
|
|
20240813,124100,140105150,8550,8550,8550,8550,1
|
|
20240813,124000,140096600,8550,8550,8550,8550,0
|
|
20240813,123900,140096600,8550,8550,8550,8550,6
|
|
20240813,123800,140045300,8550,8550,8550,8550,0
|
|
20240813,123700,140045300,8550,8550,8550,8550,355
|
|
20240813,123600,137010050,8550,8550,8550,8550,0
|
|
20240813,123500,137010050,8550,8550,8550,8550,0
|
|
20240813,123400,137010050,8550,8550,8550,8550,0
|
|
20240813,123300,137010050,8550,8550,8550,8550,0
|
|
20240813,123200,137010050,8550,8550,8550,8550,0
|
|
20240813,123100,137010050,8550,8550,8550,8550,12
|
|
20240813,123000,136907450,8540,8540,8540,8540,0
|
|
20240813,122900,136907450,8540,8490,8540,8490,311
|
|
20240813,122800,134252060,8490,8490,8490,8490,3
|
|
20240813,122700,134226590,8550,8550,8550,8550,0
|
|
20240813,122600,134226590,8550,8550,8550,8550,0
|
|
20240813,122500,134226590,8550,8550,8550,8550,0
|
|
20240813,122400,134226590,8550,8550,8550,8550,1
|
|
20240813,122300,134218040,8490,8490,8490,8490,0
|
|
20240813,122200,134218040,8490,8500,8500,8490,542
|
|
20240813,122100,129615830,8500,8500,8500,8500,1
|
|
20240813,122000,129607330,8540,8540,8540,8540,0
|
|
20240813,121900,129607330,8540,8540,8540,8540,0
|
|
20240813,121800,129607330,8540,8540,8540,8540,0
|
|
20240813,121700,129607330,8540,8540,8540,8540,0
|
|
20240813,121600,129607330,8540,8540,8540,8540,0
|
|
20240813,121500,129607330,8540,8540,8540,8540,0
|
|
20240813,121400,129607330,8540,8540,8540,8540,0
|
|
20240813,121300,129607330,8540,8540,8540,8540,15
|
|
20240813,121200,129479230,8500,8500,8500,8500,0
|
|
20240813,121100,129479230,8500,8500,8500,8500,6
|
|
20240813,121000,129428230,8490,8490,8490,8490,0
|
|
20240813,120900,129428230,8490,8490,8490,8490,0
|
|
20240813,120800,129428230,8490,8490,8490,8490,35
|
|
20240813,120700,129131080,8530,8530,8530,8530,0
|
|
20240813,120600,129131080,8530,8530,8530,8530,0
|
|
20240813,120500,129131080,8530,8530,8530,8530,0
|
|
20240813,120400,129131080,8530,8530,8530,8530,0
|
|
20240813,120300,129131080,8530,8530,8530,8530,0
|
|
20240813,120200,129131080,8530,8530,8530,8530,33
|
|
20240813,120100,128849590,8500,8500,8500,8500,0
|
|
20240813,120000,128849590,8500,8500,8500,8500,0
|
|
20240813,115900,128849590,8500,8500,8500,8500,0
|
|
20240813,115800,128849590,8500,8500,8500,8500,0
|
|
20240813,115700,128849590,8500,8500,8500,8500,0
|
|
20240813,115600,128849590,8500,8560,8560,8460,2635
|
|
20240813,115500,106520320,8610,8610,8610,8610,0
|
|
20240813,115400,106520320,8610,8610,8610,8610,0
|
|
20240813,115300,106520320,8610,8610,8610,8610,0
|
|
20240813,115200,106520320,8610,8610,8610,8610,0
|
|
20240813,115100,106520320,8610,8610,8610,8610,0
|
|
20240813,115000,106520320,8610,8610,8610,8610,0
|
|
20240813,114900,106520320,8610,8610,8610,8610,0
|
|
20240813,114800,106520320,8610,8610,8610,8610,0
|
|
20240813,114700,106520320,8610,8610,8610,8610,1
|
|
20240813,114600,106511710,8560,8560,8560,8560,16
|
|
20240813,114500,106374750,8540,8540,8540,8540,0
|
|
20240813,114400,106374750,8540,8540,8540,8540,0
|
|
20240813,114300,106374750,8540,8540,8540,8540,0
|
|
20240813,114200,106374750,8540,8540,8540,8540,2557
|
|
20240813,114100,84537970,8530,8530,8530,8530,0
|
|
20240813,114000,84537970,8530,8530,8530,8530,0
|
|
20240813,113900,84537970,8530,8530,8530,8530,0
|
|
20240813,113800,84537970,8530,8530,8530,8530,0
|
|
20240813,113700,84537970,8530,8530,8530,8530,0
|
|
20240813,113600,84537970,8530,8530,8530,8530,60
|
|
20240813,113500,84026170,8500,8500,8500,8500,0
|
|
20240813,113400,84026170,8500,8500,8500,8500,0
|
|
20240813,113300,84026170,8500,8500,8500,8500,0
|
|
20240813,113200,84026170,8500,8500,8500,8500,0
|
|
20240813,113100,84026170,8500,8500,8500,8500,0
|
|
20240813,113000,84026170,8500,8500,8500,8500,100
|
|
20240813,112900,83176170,8500,8500,8500,8500,0
|
|
20240813,112800,83176170,8500,8580,8580,8500,3760
|
|
20240813,112700,51111840,8580,8580,8580,8580,0
|
|
20240813,112600,51111840,8580,8580,8580,8580,0
|
|
20240813,112500,51111840,8580,8580,8580,8580,0
|
|
20240813,112400,51111840,8580,8580,8580,8580,0
|
|
20240813,112300,51111840,8580,8580,8580,8580,0
|
|
20240813,112200,51111840,8580,8580,8580,8580,0
|
|
20240813,112100,51111840,8580,8580,8580,8580,0
|
|
20240813,112000,51111840,8580,8580,8580,8580,0
|
|
20240813,111900,51111840,8580,8580,8580,8580,0
|
|
20240813,111800,51111840,8580,8580,8580,8580,0
|
|
20240813,111700,51111840,8580,8580,8580,8580,0
|
|
20240813,111600,51111840,8580,8580,8580,8580,0
|
|
20240813,111500,51111840,8580,8580,8580,8580,0
|
|
20240813,111400,51111840,8580,8580,8580,8580,0
|
|
20240813,111300,51111840,8580,8580,8580,8580,0
|
|
20240813,111200,51111840,8580,8580,8580,8580,0
|
|
20240813,111100,51111840,8580,8580,8580,8580,0
|
|
20240813,111000,51111840,8580,8580,8580,8580,0
|
|
20240813,110900,51111840,8580,8580,8580,8580,0
|
|
20240813,110800,51111840,8580,8580,8580,8580,0
|
|
20240813,110700,51111840,8580,8580,8580,8580,1
|
|
20240813,110600,51103260,8560,8560,8560,8560,0
|
|
20240813,110500,51103260,8560,8560,8560,8560,0
|
|
20240813,110400,51103260,8560,8560,8560,8560,0
|
|
20240813,110300,51103260,8560,8560,8560,8560,0
|
|
20240813,110200,51103260,8560,8560,8560,8560,0
|
|
20240813,110100,51103260,8560,8560,8560,8560,0
|
|
20240813,110000,51103260,8560,8560,8560,8560,0
|
|
20240813,105900,51103260,8560,8560,8560,8560,0
|
|
20240813,105800,51103260,8560,8560,8560,8560,0
|
|
20240813,105700,51103260,8560,8560,8560,8560,0
|
|
20240813,105600,51103260,8560,8560,8560,8560,0
|
|
20240813,105500,51103260,8560,8590,8590,8560,1000
|
|
20240813,105400,42535900,8590,8590,8590,8590,5
|
|
20240813,105300,42492950,8590,8590,8590,8590,0
|
|
20240813,105200,42492950,8590,8590,8590,8590,182
|
|
20240813,105100,40929570,8580,8580,8580,8580,0
|
|
20240813,105000,40929570,8580,8580,8580,8580,0
|
|
20240813,104900,40929570,8580,8580,8580,8580,0
|
|
20240813,104800,40929570,8580,8580,8580,8580,0
|
|
20240813,104700,40929570,8580,8580,8580,8580,0
|
|
20240813,104600,40929570,8580,8580,8580,8580,14
|
|
20240813,104500,40809450,8550,8550,8550,8550,0
|
|
20240813,104400,40809450,8550,8550,8550,8550,0
|
|
20240813,104300,40809450,8550,8550,8550,8550,0
|
|
20240813,104200,40809450,8550,8550,8550,8550,0
|
|
20240813,104100,40809450,8550,8550,8550,8550,0
|
|
20240813,104000,40809450,8550,8560,8560,8550,150
|
|
20240813,103900,39526880,8550,8550,8550,8550,0
|
|
20240813,103800,39526880,8550,8550,8550,8550,0
|
|
20240813,103700,39526880,8550,8550,8550,8550,0
|
|
20240813,103600,39526880,8550,8550,8550,8550,10
|
|
20240813,103500,39441380,8560,8560,8560,8560,440
|
|
20240813,103400,35674980,8560,8570,8570,8560,333
|
|
20240813,103300,32824200,8590,8590,8590,8590,0
|
|
20240813,103200,32824200,8590,8580,8590,8580,251
|
|
20240813,103100,30668300,8580,8590,8590,8560,1210
|
|
20240813,103000,20292610,8610,8610,8610,8610,0
|
|
20240813,102900,20292610,8610,8610,8610,8610,0
|
|
20240813,102800,20292610,8610,8610,8610,8610,0
|
|
20240813,102700,20292610,8610,8610,8610,8610,0
|
|
20240813,102600,20292610,8610,8610,8610,8610,0
|
|
20240813,102500,20292610,8610,8610,8610,8610,0
|
|
20240813,102400,20292610,8610,8610,8610,8610,2
|
|
20240813,102300,20275390,8560,8560,8560,8560,0
|
|
20240813,102200,20275390,8560,8560,8560,8560,0
|
|
20240813,102100,20275390,8560,8560,8560,8560,0
|
|
20240813,102000,20275390,8560,8560,8560,8560,0
|
|
20240813,101900,20275390,8560,8560,8560,8560,0
|
|
20240813,101800,20275390,8560,8560,8560,8560,0
|
|
20240813,101700,20275390,8560,8560,8560,8560,0
|
|
20240813,101600,20275390,8560,8560,8560,8560,0
|
|
20240813,101500,20275390,8560,8560,8560,8560,0
|
|
20240813,101400,20275390,8560,8560,8560,8560,0
|
|
20240813,101300,20275390,8560,8570,8570,8560,200
|
|
20240813,101200,18562910,8570,8570,8570,8570,0
|
|
20240813,101100,18562910,8570,8570,8570,8570,20
|
|
20240813,101000,18391510,8660,8660,8660,8660,0
|
|
20240813,100900,18391510,8660,8660,8660,8660,0
|
|
20240813,100800,18391510,8660,8660,8660,8660,0
|
|
20240813,100700,18391510,8660,8660,8660,8660,4
|
|
20240813,100600,18356870,8620,8620,8620,8620,0
|
|
20240813,100500,18356870,8620,8620,8620,8620,0
|
|
20240813,100400,18356870,8620,8620,8620,8620,0
|
|
20240813,100300,18356870,8620,8620,8620,8620,0
|
|
20240813,100200,18356870,8620,8620,8620,8620,0
|
|
20240813,100100,18356870,8620,8620,8620,8620,0
|
|
20240813,100000,18356870,8620,8610,8620,8610,49
|
|
20240813,095900,17934730,8560,8560,8560,8560,0
|
|
20240813,095800,17934730,8560,8560,8560,8560,0
|
|
20240813,095700,17934730,8560,8570,8570,8560,294
|
|
20240813,095600,15417990,8560,8620,8620,8560,111
|
|
20240813,095500,14467770,8560,8580,8580,8560,250
|
|
20240813,095400,12325770,8610,8610,8610,8610,0
|
|
20240813,095300,12325770,8610,8610,8610,8610,0
|
|
20240813,095200,12325770,8610,8610,8610,8610,0
|
|
20240813,095100,12325770,8610,8610,8610,8610,0
|
|
20240813,095000,12325770,8610,8610,8610,8610,0
|
|
20240813,094900,12325770,8610,8610,8610,8610,0
|
|
20240813,094800,12325770,8610,8610,8610,8610,2
|
|
20240813,094700,12308550,8580,8580,8580,8580,0
|
|
20240813,094600,12308550,8580,8580,8580,8580,0
|
|
20240813,094500,12308550,8580,8580,8580,8580,0
|
|
20240813,094400,12308550,8580,8580,8580,8580,2
|
|
20240813,094300,12291390,8580,8580,8580,8580,0
|
|
20240813,094200,12291390,8580,8590,8590,8580,169
|
|
20240813,094100,10841300,8580,8580,8580,8580,0
|
|
20240813,094000,10841300,8580,8580,8580,8580,0
|
|
20240813,093900,10841300,8580,8580,8580,8580,0
|
|
20240813,093800,10841300,8580,8580,8580,8580,0
|
|
20240813,093700,10841300,8580,8580,8580,8580,0
|
|
20240813,093600,10841300,8580,8580,8580,8580,0
|
|
20240813,093500,10841300,8580,8600,8600,8580,138
|
|
20240813,093400,9656270,8600,8620,8620,8600,536
|
|
20240813,093300,5041590,8630,8630,8630,8630,46
|
|
20240813,093200,4644610,8630,8630,8630,8630,0
|
|
20240813,093100,4644610,8630,8630,8630,8630,0
|
|
20240813,093000,4644610,8630,8630,8630,8630,0
|
|
20240813,092900,4644610,8630,8630,8630,8630,0
|
|
20240813,092800,4644610,8630,8630,8630,8630,0
|
|
20240813,092700,4644610,8630,8650,8650,8630,160
|
|
20240813,092600,3262990,8690,8690,8690,8690,0
|
|
20240813,092500,3262990,8690,8690,8690,8690,0
|
|
20240813,092400,3262990,8690,8690,8690,8690,0
|
|
20240813,092300,3262990,8690,8690,8690,8690,0
|
|
20240813,092200,3262990,8690,8690,8690,8690,0
|
|
20240813,092100,3262990,8690,8690,8690,8690,0
|
|
20240813,092000,3262990,8690,8690,8690,8690,0
|
|
20240813,091900,3262990,8690,8690,8690,8690,31
|
|
20240813,091800,2993600,8680,8650,8680,8650,6
|
|
20240813,091700,2941580,8650,8650,8650,8650,0
|
|
20240813,091600,2941580,8650,8650,8650,8650,30
|
|
20240813,091500,2682080,8610,8630,8630,8610,289
|
|
20240813,091400,191100,8610,8610,8610,8610,0
|
|
20240813,091300,191100,8610,8610,8610,8610,0
|
|
20240813,091200,191100,8610,8610,8610,8610,0
|
|
20240813,091100,191100,8610,8690,8690,8610,19
|
|
20240813,091000,26070,8690,8690,8690,8690,1
|
|
20240813,090900,17380,8690,8690,8690,8690,0
|
|
20240813,090800,17380,8690,8690,8690,8690,0
|
|
20240813,090700,17380,8690,8690,8690,8690,0
|
|
20240813,090600,17380,8690,8690,8690,8690,0
|
|
20240813,090500,17380,8690,8690,8690,8690,0
|
|
20240813,090400,17380,8690,8690,8690,8690,0
|
|
20240813,090300,17380,8690,8690,8690,8690,0
|
|
20240813,090200,17380,8690,8690,8690,8690,0
|
|
20240813,090100,17380,8690,8690,8690,8690,0
|
|
20240813,090000,17380,8690,8690,8690,8690,2
|