618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191500,256155940,10790,10790,10790,10790,750
|
|
20240814,191400,256155940,10790,10790,10790,10790,0
|
|
20240814,191300,256155940,10790,10790,10790,10790,0
|
|
20240814,191200,256155940,10790,10790,10790,10790,0
|
|
20240814,191100,256155940,10790,10790,10790,10790,0
|
|
20240814,191000,256155940,10790,10790,10790,10790,0
|
|
20240814,190900,256155940,10790,10790,10790,10790,0
|
|
20240814,190800,256155940,10790,10790,10790,10790,0
|
|
20240814,190700,256155940,10790,10790,10790,10790,0
|
|
20240814,190600,256155940,10790,10790,10790,10790,0
|
|
20240814,190500,256155940,10790,10790,10790,10790,0
|
|
20240814,190400,256155940,10790,10790,10790,10790,0
|
|
20240814,190300,256155940,10790,10790,10790,10790,0
|
|
20240814,190200,256155940,10790,10790,10790,10790,0
|
|
20240814,190100,256155940,10790,10790,10790,10790,0
|
|
20240814,190000,256155940,10790,10790,10790,10790,0
|
|
20240814,185900,256155940,10790,10790,10790,10790,0
|
|
20240814,185800,256155940,10790,10790,10790,10790,0
|
|
20240814,185700,256155940,10790,10790,10790,10790,0
|
|
20240814,185600,256155940,10790,10790,10790,10790,0
|
|
20240814,185500,256155940,10790,10790,10790,10790,0
|
|
20240814,185400,256155940,10790,10790,10790,10790,0
|
|
20240814,185300,256155940,10790,10790,10790,10790,0
|
|
20240814,185200,256155940,10790,10790,10790,10790,0
|
|
20240814,185100,256155940,10790,10790,10790,10790,0
|
|
20240814,185000,256155940,10790,10790,10790,10790,0
|
|
20240814,184900,256155940,10790,10790,10790,10790,0
|
|
20240814,184800,256155940,10790,10790,10790,10790,0
|
|
20240814,184700,256155940,10790,10790,10790,10790,0
|
|
20240814,184600,256155940,10790,10790,10790,10790,0
|
|
20240814,184500,256155940,10790,10790,10790,10790,750
|
|
20240814,184400,256155940,10790,10790,10790,10790,0
|
|
20240814,184300,256155940,10790,10790,10790,10790,0
|
|
20240814,184200,256155940,10790,10790,10790,10790,0
|
|
20240814,184100,256155940,10790,10790,10790,10790,0
|
|
20240814,184000,256155940,10790,10790,10790,10790,0
|
|
20240814,183900,256155940,10790,10790,10790,10790,0
|
|
20240814,183800,256155940,10790,10790,10790,10790,0
|
|
20240814,183700,256155940,10790,10790,10790,10790,0
|
|
20240814,183600,256155940,10790,10790,10790,10790,0
|
|
20240814,183500,256155940,10790,10790,10790,10790,0
|
|
20240814,183400,256155940,10790,10790,10790,10790,0
|
|
20240814,183300,256155940,10790,10790,10790,10790,0
|
|
20240814,183200,256155940,10790,10790,10790,10790,0
|
|
20240814,183100,256155940,10790,10790,10790,10790,0
|
|
20240814,183000,256155940,10790,10790,10790,10790,0
|
|
20240814,182900,256155940,10790,10790,10790,10790,0
|
|
20240814,182800,256155940,10790,10790,10790,10790,0
|
|
20240814,182700,256155940,10790,10790,10790,10790,0
|
|
20240814,182600,256155940,10790,10790,10790,10790,0
|
|
20240814,182500,256155940,10790,10790,10790,10790,0
|
|
20240814,182400,256155940,10790,10790,10790,10790,0
|
|
20240814,182300,256155940,10790,10790,10790,10790,0
|
|
20240814,182200,256155940,10790,10790,10790,10790,0
|
|
20240814,182100,256155940,10790,10790,10790,10790,0
|
|
20240814,182000,256155940,10790,10790,10790,10790,0
|
|
20240814,181900,256155940,10790,10790,10790,10790,0
|
|
20240814,181800,256155940,10790,10790,10790,10790,0
|
|
20240814,181700,256155940,10790,10790,10790,10790,0
|
|
20240814,181600,256155940,10790,10790,10790,10790,0
|
|
20240814,181500,256155940,10790,10790,10790,10790,750
|
|
20240814,181400,256155940,10790,10790,10790,10790,0
|
|
20240814,181300,256155940,10790,10790,10790,10790,0
|
|
20240814,181200,256155940,10790,10790,10790,10790,0
|
|
20240814,181100,256155940,10790,10790,10790,10790,0
|
|
20240814,181000,256155940,10790,10790,10790,10790,0
|
|
20240814,180900,256155940,10790,10790,10790,10790,0
|
|
20240814,180800,256155940,10790,10790,10790,10790,0
|
|
20240814,180700,256155940,10790,10790,10790,10790,0
|
|
20240814,180600,256155940,10790,10790,10790,10790,0
|
|
20240814,180500,256155940,10790,10790,10790,10790,0
|
|
20240814,180400,256155940,10790,10790,10790,10790,0
|
|
20240814,180300,256155940,10790,10790,10790,10790,0
|
|
20240814,180200,256155940,10790,10790,10790,10790,0
|
|
20240814,180100,256155940,10790,10790,10790,10790,0
|
|
20240814,180000,256155940,10790,10790,10790,10790,0
|
|
20240814,175900,256155940,10790,10790,10790,10790,0
|
|
20240814,175800,256155940,10790,10790,10790,10790,0
|
|
20240814,175700,256155940,10790,10790,10790,10790,0
|
|
20240814,175600,256155940,10790,10790,10790,10790,0
|
|
20240814,175500,256155940,10790,10790,10790,10790,0
|
|
20240814,175400,256155940,10790,10790,10790,10790,0
|
|
20240814,175300,256155940,10790,10790,10790,10790,0
|
|
20240814,175200,256155940,10790,10790,10790,10790,0
|
|
20240814,175100,256155940,10790,10790,10790,10790,0
|
|
20240814,175000,256155940,10790,10790,10790,10790,0
|
|
20240814,174900,256155940,10790,10790,10790,10790,0
|
|
20240814,174800,256155940,10790,10790,10790,10790,0
|
|
20240814,174700,256155940,10790,10790,10790,10790,0
|
|
20240814,174600,256155940,10790,10790,10790,10790,0
|
|
20240814,174500,256155940,10790,10790,10790,10790,750
|
|
20240814,174400,256155940,10790,10790,10790,10790,0
|
|
20240814,174300,256155940,10790,10790,10790,10790,0
|
|
20240814,174200,256155940,10790,10790,10790,10790,0
|
|
20240814,174100,256155940,10790,10790,10790,10790,0
|
|
20240814,174000,256155940,10790,10790,10790,10790,0
|
|
20240814,173900,256155940,10790,10790,10790,10790,0
|
|
20240814,173800,256155940,10790,10790,10790,10790,0
|
|
20240814,173700,256155940,10790,10790,10790,10790,0
|
|
20240814,173600,256155940,10790,10790,10790,10790,0
|
|
20240814,173500,256155940,10790,10790,10790,10790,0
|
|
20240814,173400,256155940,10790,10790,10790,10790,0
|
|
20240814,173300,256155940,10790,10790,10790,10790,0
|
|
20240814,173200,256155940,10790,10790,10790,10790,0
|
|
20240814,173100,256155940,10790,10790,10790,10790,0
|
|
20240814,173000,256155940,10790,10790,10790,10790,0
|
|
20240814,172900,256155940,10790,10790,10790,10790,0
|
|
20240814,172800,256155940,10790,10790,10790,10790,0
|
|
20240814,172700,256155940,10790,10790,10790,10790,0
|
|
20240814,172600,256155940,10790,10790,10790,10790,0
|
|
20240814,172500,256155940,10790,10790,10790,10790,0
|
|
20240814,172400,256155940,10790,10790,10790,10790,0
|
|
20240814,172300,256155940,10790,10790,10790,10790,0
|
|
20240814,172200,256155940,10790,10790,10790,10790,0
|
|
20240814,172100,256155940,10790,10790,10790,10790,0
|
|
20240814,172000,256155940,10790,10790,10790,10790,0
|
|
20240814,171900,256155940,10790,10790,10790,10790,0
|
|
20240814,171800,256155940,10790,10790,10790,10790,0
|
|
20240814,171700,256155940,10790,10790,10790,10790,0
|
|
20240814,171600,256155940,10790,10790,10790,10790,0
|
|
20240814,171500,256155940,10790,10790,10790,10790,750
|
|
20240814,171400,256155940,10790,10790,10790,10790,0
|
|
20240814,171300,256155940,10790,10790,10790,10790,0
|
|
20240814,171200,256155940,10790,10790,10790,10790,0
|
|
20240814,171100,256155940,10790,10790,10790,10790,0
|
|
20240814,171000,256155940,10790,10790,10790,10790,0
|
|
20240814,170900,256155940,10790,10790,10790,10790,0
|
|
20240814,170800,256155940,10790,10790,10790,10790,0
|
|
20240814,170700,256155940,10790,10790,10790,10790,0
|
|
20240814,170600,256155940,10790,10790,10790,10790,0
|
|
20240814,170500,256155940,10790,10790,10790,10790,0
|
|
20240814,170400,256155940,10790,10790,10790,10790,0
|
|
20240814,170300,256155940,10790,10790,10790,10790,0
|
|
20240814,170200,256155940,10790,10790,10790,10790,0
|
|
20240814,170100,256155940,10790,10790,10790,10790,0
|
|
20240814,170000,256155940,10790,10790,10790,10790,0
|
|
20240814,165900,256155940,10790,10790,10790,10790,0
|
|
20240814,165800,256155940,10790,10790,10790,10790,0
|
|
20240814,165700,256155940,10790,10790,10790,10790,0
|
|
20240814,165600,256155940,10790,10790,10790,10790,0
|
|
20240814,165500,256155940,10790,10790,10790,10790,0
|
|
20240814,165400,256155940,10790,10790,10790,10790,0
|
|
20240814,165300,256155940,10790,10790,10790,10790,0
|
|
20240814,165200,256155940,10790,10790,10790,10790,0
|
|
20240814,165100,256155940,10790,10790,10790,10790,0
|
|
20240814,165000,256155940,10790,10790,10790,10790,0
|
|
20240814,164900,256155940,10790,10790,10790,10790,0
|
|
20240814,164800,256155940,10790,10790,10790,10790,0
|
|
20240814,164700,256155940,10790,10790,10790,10790,0
|
|
20240814,164600,256155940,10790,10790,10790,10790,0
|
|
20240814,164500,256155940,10790,10790,10790,10790,750
|
|
20240814,164400,256155940,10790,10790,10790,10790,0
|
|
20240814,164300,256155940,10790,10790,10790,10790,0
|
|
20240814,164200,256155940,10790,10790,10790,10790,0
|
|
20240814,164100,256155940,10790,10790,10790,10790,0
|
|
20240814,164000,256155940,10790,10790,10790,10790,0
|
|
20240814,163900,256155940,10790,10790,10790,10790,0
|
|
20240814,163800,256155940,10790,10790,10790,10790,0
|
|
20240814,163700,256155940,10790,10790,10790,10790,0
|
|
20240814,163600,256155940,10790,10790,10790,10790,0
|
|
20240814,163500,256155940,10790,10790,10790,10790,0
|
|
20240814,163400,256155940,10790,10790,10790,10790,0
|
|
20240814,163300,256155940,10790,10790,10790,10790,0
|
|
20240814,163200,256155940,10790,10790,10790,10790,0
|
|
20240814,163100,256155940,10790,10790,10790,10790,0
|
|
20240814,163000,256155940,10790,10790,10790,10790,0
|
|
20240814,162900,256155940,10790,10790,10790,10790,0
|
|
20240814,162800,256155940,10790,10790,10790,10790,0
|
|
20240814,162700,256155940,10790,10790,10790,10790,0
|
|
20240814,162600,256155940,10790,10790,10790,10790,0
|
|
20240814,162500,256155940,10790,10790,10790,10790,0
|
|
20240814,162400,256155940,10790,10790,10790,10790,0
|
|
20240814,162300,256155940,10790,10790,10790,10790,0
|
|
20240814,162200,256155940,10790,10790,10790,10790,0
|
|
20240814,162100,256155940,10790,10790,10790,10790,0
|
|
20240814,162000,256155940,10790,10790,10790,10790,0
|
|
20240814,161900,256155940,10790,10790,10790,10790,0
|
|
20240814,161800,256155940,10790,10790,10790,10790,0
|
|
20240814,161700,256155940,10790,10790,10790,10790,0
|
|
20240814,161600,256155940,10790,10790,10790,10790,0
|
|
20240814,161500,256155940,10790,10790,10790,10790,750
|
|
20240814,161400,256155940,10790,10790,10790,10790,0
|
|
20240814,161300,256155940,10790,10790,10790,10790,0
|
|
20240814,161200,256155940,10790,10790,10790,10790,0
|
|
20240814,161100,256155940,10790,10790,10790,10790,0
|
|
20240814,161000,256155940,10790,10790,10790,10790,0
|
|
20240814,160900,256155940,10790,10790,10790,10790,0
|
|
20240814,160800,256155940,10790,10790,10790,10790,0
|
|
20240814,160700,256155940,10790,10790,10790,10790,0
|
|
20240814,160600,256155940,10790,10790,10790,10790,0
|
|
20240814,160500,256155940,10790,10790,10790,10790,0
|
|
20240814,160400,256155940,10790,10790,10790,10790,0
|
|
20240814,160300,256155940,10790,10790,10790,10790,0
|
|
20240814,160200,256155940,10790,10790,10790,10790,0
|
|
20240814,160100,256155940,10790,10790,10790,10790,0
|
|
20240814,160000,256155940,10790,10790,10790,10790,0
|
|
20240814,155900,256155940,10790,10790,10790,10790,0
|
|
20240814,155800,256155940,10790,10790,10790,10790,0
|
|
20240814,155700,256155940,10790,10790,10790,10790,0
|
|
20240814,155600,256155940,10790,10790,10790,10790,0
|
|
20240814,155500,256155940,10790,10790,10790,10790,0
|
|
20240814,155400,256155940,10790,10790,10790,10790,0
|
|
20240814,155300,256155940,10790,10790,10790,10790,0
|
|
20240814,155200,256155940,10790,10790,10790,10790,0
|
|
20240814,155100,256155940,10790,10790,10790,10790,0
|
|
20240814,155000,256155940,10790,10790,10790,10790,0
|
|
20240814,154900,256155940,10790,10790,10790,10790,0
|
|
20240814,154800,256155940,10790,10790,10790,10790,0
|
|
20240814,154700,256155940,10790,10790,10790,10790,0
|
|
20240814,154600,256155940,10790,10790,10790,10790,0
|
|
20240814,154500,256155940,10790,10790,10790,10790,750
|
|
20240814,154400,256155940,10790,10790,10790,10790,0
|
|
20240814,154300,256155940,10790,10790,10790,10790,0
|
|
20240814,154200,256155940,10790,10790,10790,10790,0
|
|
20240814,154100,256155940,10790,10790,10790,10790,0
|
|
20240814,154000,256155940,10790,10790,10790,10790,0
|
|
20240814,153900,256155940,10790,10790,10790,10790,0
|
|
20240814,153800,256155940,10790,10790,10790,10790,0
|
|
20240814,153700,256155940,10790,10790,10790,10790,0
|
|
20240814,153600,256155940,10790,10790,10790,10790,0
|
|
20240814,153500,256155940,10790,10790,10790,10790,0
|
|
20240814,153400,256155940,10790,10790,10790,10790,0
|
|
20240814,153300,256155940,10790,10790,10790,10790,0
|
|
20240814,153200,256155940,10790,10790,10790,10790,0
|
|
20240814,153100,256155940,10790,10790,10790,10790,0
|
|
20240814,153000,256155940,10790,10790,10790,10790,750
|
|
20240814,152900,248063440,10750,10750,10750,10750,0
|
|
20240814,152800,248063440,10750,10750,10750,10750,0
|
|
20240814,152700,248063440,10750,10750,10750,10750,0
|
|
20240814,152600,248063440,10750,10750,10750,10750,0
|
|
20240814,152500,248063440,10750,10750,10750,10750,0
|
|
20240814,152400,248063440,10750,10750,10750,10750,0
|
|
20240814,152300,248063440,10750,10750,10750,10750,0
|
|
20240814,152200,248063440,10750,10750,10750,10750,0
|
|
20240814,152100,248063440,10750,10750,10750,10750,0
|
|
20240814,152000,248063440,10750,10750,10750,10750,0
|
|
20240814,151900,248063440,10750,10740,10750,10740,105
|
|
20240814,151800,246935070,10740,10730,10740,10730,51
|
|
20240814,151700,246387340,10740,10740,10740,10740,0
|
|
20240814,151600,246387340,10740,10740,10740,10740,0
|
|
20240814,151500,246387340,10740,10730,10740,10730,13
|
|
20240814,151400,246247830,10740,10730,10740,10730,2
|
|
20240814,151300,246226360,10740,10730,10740,10730,44
|
|
20240814,151200,245754200,10740,10740,10740,10730,128
|
|
20240814,151100,244380710,10730,10740,10740,10730,5
|
|
20240814,151000,244327020,10740,10730,10740,10730,41
|
|
20240814,150900,243887050,10740,10740,10740,10740,2
|
|
20240814,150800,243865570,10740,10730,10740,10730,74
|
|
20240814,150700,243071380,10730,10730,10730,10720,7
|
|
20240814,150600,242996280,10720,10720,10720,10720,98
|
|
20240814,150500,241945720,10720,10720,10720,10720,2
|
|
20240814,150400,241924280,10720,10720,10720,10720,11
|
|
20240814,150300,241806360,10720,10720,10720,10720,13
|
|
20240814,150200,241667000,10720,10700,10720,10700,61
|
|
20240814,150100,241014110,10700,10700,10700,10700,0
|
|
20240814,150000,241014110,10700,10700,10700,10700,0
|
|
20240814,145900,241014110,10700,10700,10700,10700,1
|
|
20240814,145800,241003410,10690,10700,10700,10690,18
|
|
20240814,145700,240810960,10710,10710,10710,10700,215
|
|
20240814,145600,238509510,10710,10720,10720,10710,14
|
|
20240814,145500,238359520,10710,10710,10710,10710,68
|
|
20240814,145400,237631240,10710,10710,10710,10710,0
|
|
20240814,145300,237631240,10710,10710,10710,10710,9
|
|
20240814,145200,237534850,10700,10700,10700,10700,337
|
|
20240814,145100,233928950,10690,10690,10690,10690,84
|
|
20240814,145000,233030990,10690,10690,10690,10690,4
|
|
20240814,144900,232988230,10680,10640,10680,10640,3438
|
|
20240814,144800,196369350,10640,10640,10640,10640,2
|
|
20240814,144700,196348070,10640,10640,10640,10640,0
|
|
20240814,144600,196348070,10640,10640,10640,10640,0
|
|
20240814,144500,196348070,10640,10640,10640,10640,3
|
|
20240814,144400,196316150,10640,10630,10640,10630,11
|
|
20240814,144300,196199210,10640,10640,10640,10640,39
|
|
20240814,144200,195784250,10640,10640,10640,10640,0
|
|
20240814,144100,195784250,10640,10640,10640,10640,0
|
|
20240814,144000,195784250,10640,10640,10640,10640,1
|
|
20240814,143900,195773610,10630,10640,10640,10630,4
|
|
20240814,143800,195731060,10640,10640,10640,10640,0
|
|
20240814,143700,195731060,10640,10640,10640,10640,0
|
|
20240814,143600,195731060,10640,10640,10640,10640,0
|
|
20240814,143500,195731060,10640,10640,10640,10640,0
|
|
20240814,143400,195731060,10640,10640,10640,10640,0
|
|
20240814,143300,195731060,10640,10640,10640,10640,0
|
|
20240814,143200,195731060,10640,10640,10640,10640,0
|
|
20240814,143100,195731060,10640,10640,10640,10640,0
|
|
20240814,143000,195731060,10640,10640,10640,10640,0
|
|
20240814,142900,195731060,10640,10630,10640,10630,22
|
|
20240814,142800,195497120,10640,10640,10640,10640,0
|
|
20240814,142700,195497120,10640,10640,10640,10640,0
|
|
20240814,142600,195497120,10640,10640,10640,10640,0
|
|
20240814,142500,195497120,10640,10630,10640,10630,81
|
|
20240814,142400,194635990,10620,10620,10620,10620,0
|
|
20240814,142300,194635990,10620,10620,10620,10620,0
|
|
20240814,142200,194635990,10620,10620,10620,10620,163
|
|
20240814,142100,192904930,10630,10630,10630,10630,0
|
|
20240814,142000,192904930,10630,10630,10630,10630,0
|
|
20240814,141900,192904930,10630,10630,10630,10630,0
|
|
20240814,141800,192904930,10630,10630,10630,10630,0
|
|
20240814,141700,192904930,10630,10630,10630,10630,0
|
|
20240814,141600,192904930,10630,10630,10630,10630,5
|
|
20240814,141500,192851780,10620,10620,10620,10620,0
|
|
20240814,141400,192851780,10620,10620,10620,10620,0
|
|
20240814,141300,192851780,10620,10620,10620,10620,1
|
|
20240814,141200,192841160,10630,10630,10630,10630,0
|
|
20240814,141100,192841160,10630,10630,10630,10630,0
|
|
20240814,141000,192841160,10630,10630,10630,10630,0
|
|
20240814,140900,192841160,10630,10630,10630,10630,0
|
|
20240814,140800,192841160,10630,10630,10630,10630,0
|
|
20240814,140700,192841160,10630,10630,10630,10630,0
|
|
20240814,140600,192841160,10630,10620,10630,10620,2
|
|
20240814,140500,192819910,10620,10620,10620,10620,0
|
|
20240814,140400,192819910,10620,10620,10620,10620,0
|
|
20240814,140300,192819910,10620,10620,10620,10620,0
|
|
20240814,140200,192819910,10620,10620,10620,10620,15
|
|
20240814,140100,192660610,10630,10630,10630,10630,0
|
|
20240814,140000,192660610,10630,10630,10630,10630,769
|
|
20240814,135900,184486140,10630,10630,10630,10630,0
|
|
20240814,135800,184486140,10630,10630,10630,10630,1
|
|
20240814,135700,184475510,10620,10620,10620,10620,0
|
|
20240814,135600,184475510,10620,10620,10620,10620,0
|
|
20240814,135500,184475510,10620,10620,10620,10620,0
|
|
20240814,135400,184475510,10620,10620,10620,10620,2
|
|
20240814,135300,184454270,10620,10620,10620,10620,0
|
|
20240814,135200,184454270,10620,10620,10620,10620,0
|
|
20240814,135100,184454270,10620,10620,10620,10620,0
|
|
20240814,135000,184454270,10620,10620,10620,10620,0
|
|
20240814,134900,184454270,10620,10620,10620,10620,0
|
|
20240814,134800,184454270,10620,10620,10620,10620,0
|
|
20240814,134700,184454270,10620,10620,10620,10620,0
|
|
20240814,134600,184454270,10620,10620,10620,10620,35
|
|
20240814,134500,184082570,10620,10620,10620,10620,110
|
|
20240814,134400,182914370,10620,10620,10620,10620,1
|
|
20240814,134300,182903750,10630,10630,10630,10630,0
|
|
20240814,134200,182903750,10630,10630,10630,10630,0
|
|
20240814,134100,182903750,10630,10630,10630,10630,0
|
|
20240814,134000,182903750,10630,10630,10630,10630,0
|
|
20240814,133900,182903750,10630,10630,10630,10630,0
|
|
20240814,133800,182903750,10630,10630,10630,10630,0
|
|
20240814,133700,182903750,10630,10630,10630,10630,10
|
|
20240814,133600,182797450,10620,10620,10620,10620,0
|
|
20240814,133500,182797450,10620,10620,10620,10620,0
|
|
20240814,133400,182797450,10620,10620,10620,10620,15
|
|
20240814,133300,182638150,10630,10630,10640,10630,420
|
|
20240814,133200,178173060,10640,10640,10640,10640,0
|
|
20240814,133100,178173060,10640,10640,10640,10640,0
|
|
20240814,133000,178173060,10640,10630,10640,10630,746
|
|
20240814,132900,170242580,10630,10630,10630,10630,0
|
|
20240814,132800,170242580,10630,10630,10630,10630,0
|
|
20240814,132700,170242580,10630,10630,10630,10630,2
|
|
20240814,132600,170221320,10620,10620,10620,10620,34
|
|
20240814,132500,169860240,10620,10620,10620,10620,0
|
|
20240814,132400,169860240,10620,10620,10620,10620,0
|
|
20240814,132300,169860240,10620,10620,10620,10600,137
|
|
20240814,132200,168406110,10620,10620,10620,10620,0
|
|
20240814,132100,168406110,10620,10620,10620,10620,0
|
|
20240814,132000,168406110,10620,10620,10620,10620,1
|
|
20240814,131900,168395490,10630,10630,10630,10630,0
|
|
20240814,131800,168395490,10630,10630,10630,10630,0
|
|
20240814,131700,168395490,10630,10630,10630,10630,0
|
|
20240814,131600,168395490,10630,10630,10630,10630,0
|
|
20240814,131500,168395490,10630,10630,10630,10630,0
|
|
20240814,131400,168395490,10630,10630,10630,10630,0
|
|
20240814,131300,168395490,10630,10630,10630,10630,0
|
|
20240814,131200,168395490,10630,10630,10630,10630,1
|
|
20240814,131100,168384860,10630,10630,10630,10630,0
|
|
20240814,131000,168384860,10630,10630,10630,10630,0
|
|
20240814,130900,168384860,10630,10630,10630,10630,0
|
|
20240814,130800,168384860,10630,10630,10630,10630,0
|
|
20240814,130700,168384860,10630,10630,10630,10630,0
|
|
20240814,130600,168384860,10630,10630,10630,10630,0
|
|
20240814,130500,168384860,10630,10630,10630,10630,0
|
|
20240814,130400,168384860,10630,10630,10630,10630,0
|
|
20240814,130300,168384860,10630,10630,10630,10630,3
|
|
20240814,130200,168352970,10630,10630,10630,10630,1
|
|
20240814,130100,168342340,10620,10620,10620,10620,100
|
|
20240814,130000,167280340,10640,10630,10640,10630,732
|
|
20240814,125900,159498710,10630,10630,10630,10630,0
|
|
20240814,125800,159498710,10630,10630,10630,10630,0
|
|
20240814,125700,159498710,10630,10630,10630,10630,0
|
|
20240814,125600,159498710,10630,10630,10630,10630,1
|
|
20240814,125500,159488080,10620,10620,10620,10620,100
|
|
20240814,125400,158426080,10630,10630,10630,10630,0
|
|
20240814,125300,158426080,10630,10630,10630,10630,0
|
|
20240814,125200,158426080,10630,10630,10630,10630,3
|
|
20240814,125100,158394190,10630,10630,10630,10630,0
|
|
20240814,125000,158394190,10630,10630,10630,10630,0
|
|
20240814,124900,158394190,10630,10630,10630,10630,0
|
|
20240814,124800,158394190,10630,10630,10630,10630,0
|
|
20240814,124700,158394190,10630,10630,10630,10630,0
|
|
20240814,124600,158394190,10630,10630,10630,10630,0
|
|
20240814,124500,158394190,10630,10630,10630,10630,0
|
|
20240814,124400,158394190,10630,10620,10630,10620,17
|
|
20240814,124300,158213630,10630,10630,10630,10630,0
|
|
20240814,124200,158213630,10630,10630,10630,10630,0
|
|
20240814,124100,158213630,10630,10630,10630,10630,0
|
|
20240814,124000,158213630,10630,10630,10630,10630,0
|
|
20240814,123900,158213630,10630,10630,10630,10630,0
|
|
20240814,123800,158213630,10630,10630,10630,10630,0
|
|
20240814,123700,158213630,10630,10630,10630,10630,0
|
|
20240814,123600,158213630,10630,10630,10630,10630,1
|
|
20240814,123500,158203000,10620,10620,10620,10620,0
|
|
20240814,123400,158203000,10620,10620,10620,10620,0
|
|
20240814,123300,158203000,10620,10620,10620,10620,0
|
|
20240814,123200,158203000,10620,10620,10620,10620,0
|
|
20240814,123100,158203000,10620,10620,10620,10620,0
|
|
20240814,123000,158203000,10620,10620,10620,10620,35
|
|
20240814,122900,157831300,10620,10620,10620,10620,100
|
|
20240814,122800,156769300,10630,10630,10630,10630,2
|
|
20240814,122700,156748040,10630,10630,10630,10630,0
|
|
20240814,122600,156748040,10630,10630,10630,10630,0
|
|
20240814,122500,156748040,10630,10630,10630,10630,0
|
|
20240814,122400,156748040,10630,10630,10630,10630,0
|
|
20240814,122300,156748040,10630,10630,10630,10630,0
|
|
20240814,122200,156748040,10630,10630,10630,10630,0
|
|
20240814,122100,156748040,10630,10630,10630,10630,0
|
|
20240814,122000,156748040,10630,10630,10630,10630,0
|
|
20240814,121900,156748040,10630,10630,10630,10630,0
|
|
20240814,121800,156748040,10630,10630,10630,10630,0
|
|
20240814,121700,156748040,10630,10630,10630,10630,1
|
|
20240814,121600,156737410,10620,10620,10620,10620,213
|
|
20240814,121500,154475350,10630,10630,10630,10630,1
|
|
20240814,121400,154464720,10630,10630,10630,10630,0
|
|
20240814,121300,154464720,10630,10630,10630,10630,47
|
|
20240814,121200,153965110,10630,10630,10630,10630,0
|
|
20240814,121100,153965110,10630,10630,10630,10630,0
|
|
20240814,121000,153965110,10630,10620,10630,10620,6
|
|
20240814,120900,153901380,10630,10630,10630,10630,0
|
|
20240814,120800,153901380,10630,10630,10630,10630,0
|
|
20240814,120700,153901380,10630,10630,10630,10630,0
|
|
20240814,120600,153901380,10630,10630,10630,10630,0
|
|
20240814,120500,153901380,10630,10630,10630,10630,48
|
|
20240814,120400,153391140,10630,10630,10630,10630,0
|
|
20240814,120300,153391140,10630,10630,10630,10630,0
|
|
20240814,120200,153391140,10630,10630,10630,10630,1
|
|
20240814,120100,153380510,10620,10620,10620,10620,0
|
|
20240814,120000,153380510,10620,10620,10620,10620,9
|
|
20240814,115900,153284930,10630,10630,10630,10630,0
|
|
20240814,115800,153284930,10630,10630,10630,10630,0
|
|
20240814,115700,153284930,10630,10630,10630,10630,0
|
|
20240814,115600,153284930,10630,10630,10630,10630,0
|
|
20240814,115500,153284930,10630,10630,10630,10630,0
|
|
20240814,115400,153284930,10630,10630,10630,10630,0
|
|
20240814,115300,153284930,10630,10620,10630,10620,13
|
|
20240814,115200,153146770,10630,10630,10630,10630,0
|
|
20240814,115100,153146770,10630,10620,10630,10620,202
|
|
20240814,115000,151001510,10630,10630,10630,10630,0
|
|
20240814,114900,151001510,10630,10630,10630,10630,0
|
|
20240814,114800,151001510,10630,10630,10630,10630,0
|
|
20240814,114700,151001510,10630,10630,10630,10630,0
|
|
20240814,114600,151001510,10630,10630,10630,10630,0
|
|
20240814,114500,151001510,10630,10630,10630,10630,10
|
|
20240814,114400,150895210,10630,10630,10630,10630,352
|
|
20240814,114300,147153450,10630,10630,10630,10630,51
|
|
20240814,114200,146611320,10630,10630,10630,10630,0
|
|
20240814,114100,146611320,10630,10630,10630,10630,0
|
|
20240814,114000,146611320,10630,10630,10630,10630,0
|
|
20240814,113900,146611320,10630,10630,10630,10630,0
|
|
20240814,113800,146611320,10630,10630,10630,10630,46
|
|
20240814,113700,146122340,10630,10630,10630,10630,0
|
|
20240814,113600,146122340,10630,10630,10630,10630,0
|
|
20240814,113500,146122340,10630,10630,10630,10630,0
|
|
20240814,113400,146122340,10630,10630,10630,10630,0
|
|
20240814,113300,146122340,10630,10620,10630,10620,2
|
|
20240814,113200,146101090,10620,10620,10620,10620,313
|
|
20240814,113100,142777030,10630,10630,10630,10630,3
|
|
20240814,113000,142745140,10630,10630,10630,10630,0
|
|
20240814,112900,142745140,10630,10630,10630,10630,0
|
|
20240814,112800,142745140,10630,10630,10630,10630,0
|
|
20240814,112700,142745140,10630,10630,10630,10630,1
|
|
20240814,112600,142734510,10620,10630,10630,10620,93
|
|
20240814,112500,141746350,10630,10630,10630,10630,0
|
|
20240814,112400,141746350,10630,10630,10630,10630,0
|
|
20240814,112300,141746350,10630,10630,10630,10630,0
|
|
20240814,112200,141746350,10630,10630,10630,10630,1
|
|
20240814,112100,141735720,10620,10630,10630,10620,56
|
|
20240814,112000,141140530,10630,10630,10630,10630,0
|
|
20240814,111900,141140530,10630,10620,10630,10620,57
|
|
20240814,111800,140534640,10630,10630,10630,10630,0
|
|
20240814,111700,140534640,10630,10630,10630,10630,49
|
|
20240814,111600,140013770,10630,10630,10630,10630,0
|
|
20240814,111500,140013770,10630,10630,10630,10630,0
|
|
20240814,111400,140013770,10630,10630,10630,10630,49
|
|
20240814,111300,139492900,10630,10630,10630,10630,1
|
|
20240814,111200,139482270,10620,10620,10620,10620,21
|
|
20240814,111100,139259250,10630,10630,10630,10630,51
|
|
20240814,111000,138717120,10630,10630,10630,10630,0
|
|
20240814,110900,138717120,10630,10630,10630,10630,58
|
|
20240814,110800,138100580,10620,10620,10620,10620,0
|
|
20240814,110700,138100580,10620,10620,10620,10620,10
|
|
20240814,110600,137994380,10630,10630,10630,10630,50
|
|
20240814,110500,137462880,10630,10620,10630,10620,805
|
|
20240814,110400,128906700,10620,10620,10620,10620,0
|
|
20240814,110300,128906700,10620,10620,10620,10620,0
|
|
20240814,110200,128906700,10620,10620,10620,10620,103
|
|
20240814,110100,127812840,10630,10630,10630,10630,65
|
|
20240814,110000,127121890,10630,10620,10630,10620,695
|
|
20240814,105900,119740420,10620,10620,10620,10620,48
|
|
20240814,105800,119230660,10620,10620,10620,10620,0
|
|
20240814,105700,119230660,10620,10620,10620,10620,46
|
|
20240814,105600,118742140,10620,10620,10620,10620,0
|
|
20240814,105500,118742140,10620,10620,10620,10620,0
|
|
20240814,105400,118742140,10620,10620,10620,10620,0
|
|
20240814,105300,118742140,10620,10620,10620,10620,0
|
|
20240814,105200,118742140,10620,10620,10620,10620,1
|
|
20240814,105100,118731520,10610,10610,10610,10610,0
|
|
20240814,105000,118731520,10610,10610,10610,10610,0
|
|
20240814,104900,118731520,10610,10610,10610,10610,0
|
|
20240814,104800,118731520,10610,10610,10610,10610,0
|
|
20240814,104700,118731520,10610,10610,10610,10610,2
|
|
20240814,104600,118710300,10610,10620,10620,10610,186
|
|
20240814,104500,116735160,10620,10620,10620,10620,174
|
|
20240814,104400,114887280,10620,10620,10620,10620,0
|
|
20240814,104300,114887280,10620,10620,10620,10620,0
|
|
20240814,104200,114887280,10620,10620,10620,10620,0
|
|
20240814,104100,114887280,10620,10620,10620,10620,0
|
|
20240814,104000,114887280,10620,10620,10620,10620,0
|
|
20240814,103900,114887280,10620,10630,10630,10610,810
|
|
20240814,103800,106292020,10630,10620,10630,10620,11
|
|
20240814,103700,106175190,10630,10620,10630,10620,121
|
|
20240814,103600,104889980,10620,10620,10620,10610,51
|
|
20240814,103500,104348370,10620,10620,10620,10620,50
|
|
20240814,103400,103817370,10620,10620,10620,10620,0
|
|
20240814,103300,103817370,10620,10620,10620,10620,0
|
|
20240814,103200,103817370,10620,10620,10620,10620,47
|
|
20240814,103100,103318230,10620,10620,10620,10620,48
|
|
20240814,103000,102808470,10620,10610,10620,10610,649
|
|
20240814,102900,95918000,10610,10610,10610,10610,0
|
|
20240814,102800,95918000,10610,10600,10610,10600,71
|
|
20240814,102700,95165390,10610,10610,10610,10610,0
|
|
20240814,102600,95165390,10610,10610,10610,10610,2
|
|
20240814,102500,95144170,10610,10610,10610,10610,51
|
|
20240814,102400,94603060,10620,10620,10620,10620,1
|
|
20240814,102300,94592440,10610,10620,10620,10610,4
|
|
20240814,102200,94549990,10600,10630,10630,10600,34
|
|
20240814,102100,94189360,10620,10630,10630,10620,116
|
|
20240814,102000,92956380,10640,10640,10640,10640,0
|
|
20240814,101900,92956380,10640,10640,10640,10640,50
|
|
20240814,101800,92424380,10630,10630,10630,10630,0
|
|
20240814,101700,92424380,10630,10630,10630,10630,10
|
|
20240814,101600,92318080,10620,10620,10620,10620,125
|
|
20240814,101500,90990580,10630,10630,10630,10630,1
|
|
20240814,101400,90979950,10630,10630,10630,10630,0
|
|
20240814,101300,90979950,10630,10630,10630,10630,0
|
|
20240814,101200,90979950,10630,10630,10630,10630,174
|
|
20240814,101100,89130330,10640,10630,10640,10630,162
|
|
20240814,101000,87408170,10630,10630,10630,10630,0
|
|
20240814,100900,87408170,10630,10630,10630,10630,0
|
|
20240814,100800,87408170,10630,10630,10630,10630,49
|
|
20240814,100700,86887300,10620,10620,10620,10620,0
|
|
20240814,100600,86887300,10620,10600,10620,10600,2084
|
|
20240814,100500,64775900,10600,10600,10600,10600,48
|
|
20240814,100400,64267100,10600,10600,10600,10600,2
|
|
20240814,100300,64245900,10600,10600,10600,10600,0
|
|
20240814,100200,64245900,10600,10600,10600,10600,51
|
|
20240814,100100,63705300,10600,10600,10600,10600,0
|
|
20240814,100000,63705300,10600,10590,10600,10590,750
|
|
20240814,095900,55761340,10560,10560,10560,10560,0
|
|
20240814,095800,55761340,10560,10560,10560,10560,0
|
|
20240814,095700,55761340,10560,10560,10560,10560,0
|
|
20240814,095600,55761340,10560,10560,10560,10560,326
|
|
20240814,095500,52318780,10560,10560,10560,10560,0
|
|
20240814,095400,52318780,10560,10580,10580,10560,16
|
|
20240814,095300,52149600,10590,10590,10590,10590,11
|
|
20240814,095200,52033110,10600,10610,10610,10600,317
|
|
20240814,095100,48672150,10610,10610,10610,10610,0
|
|
20240814,095000,48672150,10610,10620,10620,10610,101
|
|
20240814,094900,47600150,10620,10620,10620,10620,2
|
|
20240814,094800,47578910,10620,10620,10630,10620,121
|
|
20240814,094700,46293790,10620,10620,10620,10620,2
|
|
20240814,094600,46272550,10610,10610,10610,10610,52
|
|
20240814,094500,45720830,10590,10570,10600,10570,640
|
|
20240814,094400,38949760,10570,10570,10570,10570,76
|
|
20240814,094300,38146440,10570,10570,10570,10570,0
|
|
20240814,094200,38146440,10570,10570,10570,10570,0
|
|
20240814,094100,38146440,10570,10570,10570,10570,1
|
|
20240814,094000,38135870,10570,10570,10570,10570,19
|
|
20240814,093900,37935040,10570,10570,10570,10570,4
|
|
20240814,093800,37892760,10570,10570,10570,10570,13
|
|
20240814,093700,37755350,10570,10570,10570,10570,0
|
|
20240814,093600,37755350,10570,10570,10580,10570,98
|
|
20240814,093500,36719040,10570,10590,10590,10570,539
|
|
20240814,093400,31017320,10570,10570,10570,10570,2
|
|
20240814,093300,30996180,10570,10570,10570,10570,0
|
|
20240814,093200,30996180,10570,10580,10580,10570,121
|
|
20240814,093100,29716120,10590,10580,10590,10580,112
|
|
20240814,093000,28531140,10570,10530,10570,10510,1901
|
|
20240814,092900,8493450,10530,10530,10530,10530,0
|
|
20240814,092800,8493450,10530,10530,10530,10530,0
|
|
20240814,092700,8493450,10530,10530,10530,10530,0
|
|
20240814,092600,8493450,10530,10520,10530,10520,700
|
|
20240814,092500,1122740,10480,10480,10480,10480,0
|
|
20240814,092400,1122740,10480,10510,10510,10480,34
|
|
20240814,092300,766210,10500,10500,10500,10500,0
|
|
20240814,092200,766210,10500,10500,10500,10500,0
|
|
20240814,092100,766210,10500,10500,10500,10500,0
|
|
20240814,092000,766210,10500,10500,10500,10500,0
|
|
20240814,091900,766210,10500,10500,10500,10500,0
|
|
20240814,091800,766210,10500,10500,10500,10500,0
|
|
20240814,091700,766210,10500,10500,10500,10500,0
|
|
20240814,091600,766210,10500,10500,10500,10500,1
|
|
20240814,091500,755710,10520,10520,10520,10520,22
|
|
20240814,091400,524270,10520,10510,10520,10510,2
|
|
20240814,091300,503240,10500,10500,10500,10500,0
|
|
20240814,091200,503240,10500,10500,10500,10500,0
|
|
20240814,091100,503240,10500,10500,10500,10500,0
|
|
20240814,091000,503240,10500,10500,10500,10500,0
|
|
20240814,090900,503240,10500,10500,10500,10500,0
|
|
20240814,090800,503240,10500,10500,10500,10500,0
|
|
20240814,090700,503240,10500,10500,10500,10500,0
|
|
20240814,090600,503240,10500,10500,10500,10500,0
|
|
20240814,090500,503240,10500,10500,10500,10500,0
|
|
20240814,090400,503240,10500,10500,10500,10500,0
|
|
20240814,090300,503240,10500,10500,10500,10500,22
|
|
20240814,090200,272240,10490,10490,10490,10490,0
|
|
20240814,090100,272240,10490,10490,10490,10490,6
|
|
20240814,090000,209300,10470,10460,10470,10460,20
|