672 lines
30 KiB
CSV
672 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200900,7744670,7790,7790,7790,7790,17
|
|
20240813,200800,7744670,7790,7790,7790,7790,0
|
|
20240813,200700,7744670,7790,7790,7790,7790,0
|
|
20240813,200600,7744670,7790,7790,7790,7790,0
|
|
20240813,200500,7744670,7790,7790,7790,7790,0
|
|
20240813,200400,7744670,7790,7790,7790,7790,0
|
|
20240813,200300,7744670,7790,7790,7790,7790,0
|
|
20240813,200200,7744670,7790,7790,7790,7790,0
|
|
20240813,200100,7744670,7790,7790,7790,7790,0
|
|
20240813,200000,7744670,7790,7790,7790,7790,0
|
|
20240813,195900,7744670,7790,7790,7790,7790,0
|
|
20240813,195800,7744670,7790,7790,7790,7790,0
|
|
20240813,195700,7744670,7790,7790,7790,7790,0
|
|
20240813,195600,7744670,7790,7790,7790,7790,0
|
|
20240813,195500,7744670,7790,7790,7790,7790,0
|
|
20240813,195400,7744670,7790,7790,7790,7790,0
|
|
20240813,195300,7744670,7790,7790,7790,7790,0
|
|
20240813,195200,7744670,7790,7790,7790,7790,0
|
|
20240813,195100,7744670,7790,7790,7790,7790,0
|
|
20240813,195000,7744670,7790,7790,7790,7790,0
|
|
20240813,194900,7744670,7790,7790,7790,7790,0
|
|
20240813,194800,7744670,7790,7790,7790,7790,0
|
|
20240813,194700,7744670,7790,7790,7790,7790,0
|
|
20240813,194600,7744670,7790,7790,7790,7790,0
|
|
20240813,194500,7744670,7790,7790,7790,7790,0
|
|
20240813,194400,7744670,7790,7790,7790,7790,0
|
|
20240813,194300,7744670,7790,7790,7790,7790,0
|
|
20240813,194200,7744670,7790,7790,7790,7790,0
|
|
20240813,194100,7744670,7790,7790,7790,7790,0
|
|
20240813,194000,7744670,7790,7790,7790,7790,0
|
|
20240813,193900,7744670,7790,7790,7790,7790,17
|
|
20240813,193800,7744670,7790,7790,7790,7790,0
|
|
20240813,193700,7744670,7790,7790,7790,7790,0
|
|
20240813,193600,7744670,7790,7790,7790,7790,0
|
|
20240813,193500,7744670,7790,7790,7790,7790,0
|
|
20240813,193400,7744670,7790,7790,7790,7790,0
|
|
20240813,193300,7744670,7790,7790,7790,7790,0
|
|
20240813,193200,7744670,7790,7790,7790,7790,0
|
|
20240813,193100,7744670,7790,7790,7790,7790,0
|
|
20240813,193000,7744670,7790,7790,7790,7790,0
|
|
20240813,192900,7744670,7790,7790,7790,7790,0
|
|
20240813,192800,7744670,7790,7790,7790,7790,0
|
|
20240813,192700,7744670,7790,7790,7790,7790,0
|
|
20240813,192600,7744670,7790,7790,7790,7790,0
|
|
20240813,192500,7744670,7790,7790,7790,7790,0
|
|
20240813,192400,7744670,7790,7790,7790,7790,0
|
|
20240813,192300,7744670,7790,7790,7790,7790,0
|
|
20240813,192200,7744670,7790,7790,7790,7790,0
|
|
20240813,192100,7744670,7790,7790,7790,7790,0
|
|
20240813,192000,7744670,7790,7790,7790,7790,0
|
|
20240813,191900,7744670,7790,7790,7790,7790,0
|
|
20240813,191800,7744670,7790,7790,7790,7790,0
|
|
20240813,191700,7744670,7790,7790,7790,7790,0
|
|
20240813,191600,7744670,7790,7790,7790,7790,0
|
|
20240813,191500,7744670,7790,7790,7790,7790,0
|
|
20240813,191400,7744670,7790,7790,7790,7790,0
|
|
20240813,191300,7744670,7790,7790,7790,7790,0
|
|
20240813,191200,7744670,7790,7790,7790,7790,0
|
|
20240813,191100,7744670,7790,7790,7790,7790,0
|
|
20240813,191000,7744670,7790,7790,7790,7790,0
|
|
20240813,190900,7744670,7790,7790,7790,7790,17
|
|
20240813,190800,7744670,7790,7790,7790,7790,0
|
|
20240813,190700,7744670,7790,7790,7790,7790,0
|
|
20240813,190600,7744670,7790,7790,7790,7790,0
|
|
20240813,190500,7744670,7790,7790,7790,7790,0
|
|
20240813,190400,7744670,7790,7790,7790,7790,0
|
|
20240813,190300,7744670,7790,7790,7790,7790,0
|
|
20240813,190200,7744670,7790,7790,7790,7790,0
|
|
20240813,190100,7744670,7790,7790,7790,7790,0
|
|
20240813,190000,7744670,7790,7790,7790,7790,0
|
|
20240813,185900,7744670,7790,7790,7790,7790,0
|
|
20240813,185800,7744670,7790,7790,7790,7790,0
|
|
20240813,185700,7744670,7790,7790,7790,7790,0
|
|
20240813,185600,7744670,7790,7790,7790,7790,0
|
|
20240813,185500,7744670,7790,7790,7790,7790,0
|
|
20240813,185400,7744670,7790,7790,7790,7790,0
|
|
20240813,185300,7744670,7790,7790,7790,7790,0
|
|
20240813,185200,7744670,7790,7790,7790,7790,0
|
|
20240813,185100,7744670,7790,7790,7790,7790,0
|
|
20240813,185000,7744670,7790,7790,7790,7790,0
|
|
20240813,184900,7744670,7790,7790,7790,7790,0
|
|
20240813,184800,7744670,7790,7790,7790,7790,0
|
|
20240813,184700,7744670,7790,7790,7790,7790,0
|
|
20240813,184600,7744670,7790,7790,7790,7790,0
|
|
20240813,184500,7744670,7790,7790,7790,7790,0
|
|
20240813,184400,7744670,7790,7790,7790,7790,0
|
|
20240813,184300,7744670,7790,7790,7790,7790,0
|
|
20240813,184200,7744670,7790,7790,7790,7790,0
|
|
20240813,184100,7744670,7790,7790,7790,7790,0
|
|
20240813,184000,7744670,7790,7790,7790,7790,0
|
|
20240813,183900,7744670,7790,7790,7790,7790,17
|
|
20240813,183800,7744670,7790,7790,7790,7790,0
|
|
20240813,183700,7744670,7790,7790,7790,7790,0
|
|
20240813,183600,7744670,7790,7790,7790,7790,0
|
|
20240813,183500,7744670,7790,7790,7790,7790,0
|
|
20240813,183400,7744670,7790,7790,7790,7790,0
|
|
20240813,183300,7744670,7790,7790,7790,7790,0
|
|
20240813,183200,7744670,7790,7790,7790,7790,0
|
|
20240813,183100,7744670,7790,7790,7790,7790,0
|
|
20240813,183000,7744670,7790,7790,7790,7790,0
|
|
20240813,182900,7744670,7790,7790,7790,7790,0
|
|
20240813,182800,7744670,7790,7790,7790,7790,0
|
|
20240813,182700,7744670,7790,7790,7790,7790,0
|
|
20240813,182600,7744670,7790,7790,7790,7790,0
|
|
20240813,182500,7744670,7790,7790,7790,7790,0
|
|
20240813,182400,7744670,7790,7790,7790,7790,0
|
|
20240813,182300,7744670,7790,7790,7790,7790,0
|
|
20240813,182200,7744670,7790,7790,7790,7790,0
|
|
20240813,182100,7744670,7790,7790,7790,7790,0
|
|
20240813,182000,7744670,7790,7790,7790,7790,0
|
|
20240813,181900,7744670,7790,7790,7790,7790,0
|
|
20240813,181800,7744670,7790,7790,7790,7790,0
|
|
20240813,181700,7744670,7790,7790,7790,7790,0
|
|
20240813,181600,7744670,7790,7790,7790,7790,0
|
|
20240813,181500,7744670,7790,7790,7790,7790,0
|
|
20240813,181400,7744670,7790,7790,7790,7790,0
|
|
20240813,181300,7744670,7790,7790,7790,7790,0
|
|
20240813,181200,7744670,7790,7790,7790,7790,0
|
|
20240813,181100,7744670,7790,7790,7790,7790,0
|
|
20240813,181000,7744670,7790,7790,7790,7790,0
|
|
20240813,180900,7744670,7790,7790,7790,7790,17
|
|
20240813,180800,7744670,7790,7790,7790,7790,0
|
|
20240813,180700,7744670,7790,7790,7790,7790,0
|
|
20240813,180600,7744670,7790,7790,7790,7790,0
|
|
20240813,180500,7744670,7790,7790,7790,7790,0
|
|
20240813,180400,7744670,7790,7790,7790,7790,0
|
|
20240813,180300,7744670,7790,7790,7790,7790,0
|
|
20240813,180200,7744670,7790,7790,7790,7790,0
|
|
20240813,180100,7744670,7790,7790,7790,7790,0
|
|
20240813,180000,7744670,7790,7790,7790,7790,0
|
|
20240813,175900,7744670,7790,7790,7790,7790,0
|
|
20240813,175800,7744670,7790,7790,7790,7790,0
|
|
20240813,175700,7744670,7790,7790,7790,7790,0
|
|
20240813,175600,7744670,7790,7790,7790,7790,0
|
|
20240813,175500,7744670,7790,7790,7790,7790,0
|
|
20240813,175400,7744670,7790,7790,7790,7790,0
|
|
20240813,175300,7744670,7790,7790,7790,7790,0
|
|
20240813,175200,7744670,7790,7790,7790,7790,0
|
|
20240813,175100,7744670,7790,7790,7790,7790,0
|
|
20240813,175000,7744670,7790,7790,7790,7790,0
|
|
20240813,174900,7744670,7790,7790,7790,7790,0
|
|
20240813,174800,7744670,7790,7790,7790,7790,0
|
|
20240813,174700,7744670,7790,7790,7790,7790,0
|
|
20240813,174600,7744670,7790,7790,7790,7790,0
|
|
20240813,174500,7744670,7790,7790,7790,7790,0
|
|
20240813,174400,7744670,7790,7790,7790,7790,0
|
|
20240813,174300,7744670,7790,7790,7790,7790,0
|
|
20240813,174200,7744670,7790,7790,7790,7790,0
|
|
20240813,174100,7744670,7790,7790,7790,7790,0
|
|
20240813,174000,7744670,7790,7790,7790,7790,0
|
|
20240813,173900,7744670,7790,7790,7790,7790,17
|
|
20240813,173800,7744670,7790,7790,7790,7790,0
|
|
20240813,173700,7744670,7790,7790,7790,7790,0
|
|
20240813,173600,7744670,7790,7790,7790,7790,0
|
|
20240813,173500,7744670,7790,7790,7790,7790,0
|
|
20240813,173400,7744670,7790,7790,7790,7790,0
|
|
20240813,173300,7744670,7790,7790,7790,7790,0
|
|
20240813,173200,7744670,7790,7790,7790,7790,0
|
|
20240813,173100,7744670,7790,7790,7790,7790,0
|
|
20240813,173000,7744670,7790,7790,7790,7790,0
|
|
20240813,172900,7744670,7790,7790,7790,7790,0
|
|
20240813,172800,7744670,7790,7790,7790,7790,0
|
|
20240813,172700,7744670,7790,7790,7790,7790,0
|
|
20240813,172600,7744670,7790,7790,7790,7790,0
|
|
20240813,172500,7744670,7790,7790,7790,7790,0
|
|
20240813,172400,7744670,7790,7790,7790,7790,0
|
|
20240813,172300,7744670,7790,7790,7790,7790,0
|
|
20240813,172200,7744670,7790,7790,7790,7790,0
|
|
20240813,172100,7744670,7790,7790,7790,7790,0
|
|
20240813,172000,7744670,7790,7790,7790,7790,0
|
|
20240813,171900,7744670,7790,7790,7790,7790,0
|
|
20240813,171800,7744670,7790,7790,7790,7790,0
|
|
20240813,171700,7744670,7790,7790,7790,7790,0
|
|
20240813,171600,7744670,7790,7790,7790,7790,0
|
|
20240813,171500,7744670,7790,7790,7790,7790,0
|
|
20240813,171400,7744670,7790,7790,7790,7790,0
|
|
20240813,171300,7744670,7790,7790,7790,7790,0
|
|
20240813,171200,7744670,7790,7790,7790,7790,0
|
|
20240813,171100,7744670,7790,7790,7790,7790,0
|
|
20240813,171000,7744670,7790,7790,7790,7790,0
|
|
20240813,170900,7744670,7790,7790,7790,7790,17
|
|
20240813,170800,7744670,7790,7790,7790,7790,0
|
|
20240813,170700,7744670,7790,7790,7790,7790,0
|
|
20240813,170600,7744670,7790,7790,7790,7790,0
|
|
20240813,170500,7744670,7790,7790,7790,7790,0
|
|
20240813,170400,7744670,7790,7790,7790,7790,0
|
|
20240813,170300,7744670,7790,7790,7790,7790,0
|
|
20240813,170200,7744670,7790,7790,7790,7790,0
|
|
20240813,170100,7744670,7790,7790,7790,7790,0
|
|
20240813,170000,7744670,7790,7790,7790,7790,0
|
|
20240813,165900,7744670,7790,7790,7790,7790,0
|
|
20240813,165800,7744670,7790,7790,7790,7790,0
|
|
20240813,165700,7744670,7790,7790,7790,7790,0
|
|
20240813,165600,7744670,7790,7790,7790,7790,0
|
|
20240813,165500,7744670,7790,7790,7790,7790,0
|
|
20240813,165400,7744670,7790,7790,7790,7790,0
|
|
20240813,165300,7744670,7790,7790,7790,7790,0
|
|
20240813,165200,7744670,7790,7790,7790,7790,0
|
|
20240813,165100,7744670,7790,7790,7790,7790,0
|
|
20240813,165000,7744670,7790,7790,7790,7790,0
|
|
20240813,164900,7744670,7790,7790,7790,7790,0
|
|
20240813,164800,7744670,7790,7790,7790,7790,0
|
|
20240813,164700,7744670,7790,7790,7790,7790,0
|
|
20240813,164600,7744670,7790,7790,7790,7790,0
|
|
20240813,164500,7744670,7790,7790,7790,7790,0
|
|
20240813,164400,7744670,7790,7790,7790,7790,0
|
|
20240813,164300,7744670,7790,7790,7790,7790,0
|
|
20240813,164200,7744670,7790,7790,7790,7790,0
|
|
20240813,164100,7744670,7790,7790,7790,7790,0
|
|
20240813,164000,7744670,7790,7790,7790,7790,0
|
|
20240813,163900,7744670,7790,7790,7790,7790,17
|
|
20240813,163800,7744670,7790,7790,7790,7790,0
|
|
20240813,163700,7744670,7790,7790,7790,7790,0
|
|
20240813,163600,7744670,7790,7790,7790,7790,0
|
|
20240813,163500,7744670,7790,7790,7790,7790,0
|
|
20240813,163400,7744670,7790,7790,7790,7790,0
|
|
20240813,163300,7744670,7790,7790,7790,7790,0
|
|
20240813,163200,7744670,7790,7790,7790,7790,0
|
|
20240813,163100,7744670,7790,7790,7790,7790,0
|
|
20240813,163000,7744670,7790,7790,7790,7790,0
|
|
20240813,162900,7744670,7790,7790,7790,7790,0
|
|
20240813,162800,7744670,7790,7790,7790,7790,0
|
|
20240813,162700,7744670,7790,7790,7790,7790,0
|
|
20240813,162600,7744670,7790,7790,7790,7790,0
|
|
20240813,162500,7744670,7790,7790,7790,7790,0
|
|
20240813,162400,7744670,7790,7790,7790,7790,0
|
|
20240813,162300,7744670,7790,7790,7790,7790,0
|
|
20240813,162200,7744670,7790,7790,7790,7790,0
|
|
20240813,162100,7744670,7790,7790,7790,7790,0
|
|
20240813,162000,7744670,7790,7790,7790,7790,0
|
|
20240813,161900,7744670,7790,7790,7790,7790,0
|
|
20240813,161800,7744670,7790,7790,7790,7790,0
|
|
20240813,161700,7744670,7790,7790,7790,7790,0
|
|
20240813,161600,7744670,7790,7790,7790,7790,0
|
|
20240813,161500,7744670,7790,7790,7790,7790,0
|
|
20240813,161400,7744670,7790,7790,7790,7790,0
|
|
20240813,161300,7744670,7790,7790,7790,7790,0
|
|
20240813,161200,7744670,7790,7790,7790,7790,0
|
|
20240813,161100,7744670,7790,7790,7790,7790,0
|
|
20240813,161000,7744670,7790,7790,7790,7790,0
|
|
20240813,160900,7744670,7790,7790,7790,7790,17
|
|
20240813,160800,7744670,7790,7790,7790,7790,0
|
|
20240813,160700,7744670,7790,7790,7790,7790,0
|
|
20240813,160600,7744670,7790,7790,7790,7790,0
|
|
20240813,160500,7744670,7790,7790,7790,7790,0
|
|
20240813,160400,7744670,7790,7790,7790,7790,0
|
|
20240813,160300,7744670,7790,7790,7790,7790,0
|
|
20240813,160200,7744670,7790,7790,7790,7790,0
|
|
20240813,160100,7744670,7790,7790,7790,7790,0
|
|
20240813,160000,7744670,7790,7790,7790,7790,0
|
|
20240813,155900,7744670,7790,7790,7790,7790,0
|
|
20240813,155800,7744670,7790,7790,7790,7790,0
|
|
20240813,155700,7744670,7790,7790,7790,7790,0
|
|
20240813,155600,7744670,7790,7790,7790,7790,0
|
|
20240813,155500,7744670,7790,7790,7790,7790,0
|
|
20240813,155400,7744670,7790,7790,7790,7790,0
|
|
20240813,155300,7744670,7790,7790,7790,7790,0
|
|
20240813,155200,7744670,7790,7790,7790,7790,0
|
|
20240813,155100,7744670,7790,7790,7790,7790,0
|
|
20240813,155000,7744670,7790,7790,7790,7790,0
|
|
20240813,154900,7744670,7790,7790,7790,7790,0
|
|
20240813,154800,7744670,7790,7790,7790,7790,0
|
|
20240813,154700,7744670,7790,7790,7790,7790,0
|
|
20240813,154600,7744670,7790,7790,7790,7790,0
|
|
20240813,154500,7744670,7790,7790,7790,7790,0
|
|
20240813,154400,7744670,7790,7790,7790,7790,0
|
|
20240813,154300,7744670,7790,7790,7790,7790,0
|
|
20240813,154200,7744670,7790,7790,7790,7790,0
|
|
20240813,154100,7744670,7790,7790,7790,7790,0
|
|
20240813,154000,7744670,7790,7790,7790,7790,0
|
|
20240813,153900,7744670,7790,7790,7790,7790,17
|
|
20240813,153800,7744670,7790,7790,7790,7790,0
|
|
20240813,153700,7744670,7790,7790,7790,7790,0
|
|
20240813,153600,7744670,7790,7790,7790,7790,0
|
|
20240813,153500,7744670,7790,7790,7790,7790,0
|
|
20240813,153400,7744670,7790,7790,7790,7790,0
|
|
20240813,153300,7744670,7790,7790,7790,7790,0
|
|
20240813,153200,7744670,7790,7790,7790,7790,0
|
|
20240813,153100,7744670,7790,7790,7790,7790,0
|
|
20240813,153000,7744670,7790,7790,7790,7790,17
|
|
20240813,152900,7612240,7760,7760,7760,7760,0
|
|
20240813,152800,7612240,7760,7760,7760,7760,0
|
|
20240813,152700,7612240,7760,7760,7760,7760,0
|
|
20240813,152600,7612240,7760,7760,7760,7760,0
|
|
20240813,152500,7612240,7760,7760,7760,7760,0
|
|
20240813,152400,7612240,7760,7760,7760,7760,0
|
|
20240813,152300,7612240,7760,7760,7760,7760,0
|
|
20240813,152200,7612240,7760,7760,7760,7760,0
|
|
20240813,152100,7612240,7760,7760,7760,7760,0
|
|
20240813,152000,7612240,7760,7760,7760,7760,0
|
|
20240813,151900,7612240,7760,7760,7760,7760,0
|
|
20240813,151800,7612240,7760,7760,7760,7760,8
|
|
20240813,151700,7550160,7770,7770,7770,7770,0
|
|
20240813,151600,7550160,7770,7770,7770,7770,0
|
|
20240813,151500,7550160,7770,7770,7770,7770,0
|
|
20240813,151400,7550160,7770,7770,7770,7770,1
|
|
20240813,151300,7542390,7760,7760,7760,7760,0
|
|
20240813,151200,7542390,7760,7760,7760,7760,19
|
|
20240813,151100,7394950,7760,7760,7760,7760,0
|
|
20240813,151000,7394950,7760,7760,7760,7760,0
|
|
20240813,150900,7394950,7760,7760,7760,7760,0
|
|
20240813,150800,7394950,7760,7760,7760,7760,0
|
|
20240813,150700,7394950,7760,7760,7760,7760,0
|
|
20240813,150600,7394950,7760,7760,7760,7760,0
|
|
20240813,150500,7394950,7760,7760,7760,7760,0
|
|
20240813,150400,7394950,7760,7760,7760,7760,0
|
|
20240813,150300,7394950,7760,7760,7760,7760,0
|
|
20240813,150200,7394950,7760,7760,7760,7760,0
|
|
20240813,150100,7394950,7760,7760,7760,7760,0
|
|
20240813,150000,7394950,7760,7760,7760,7760,0
|
|
20240813,145900,7394950,7760,7760,7760,7760,0
|
|
20240813,145800,7394950,7760,7760,7760,7760,1
|
|
20240813,145700,7387190,7770,7770,7770,7770,0
|
|
20240813,145600,7387190,7770,7770,7770,7770,0
|
|
20240813,145500,7387190,7770,7770,7770,7770,0
|
|
20240813,145400,7387190,7770,7770,7770,7770,0
|
|
20240813,145300,7387190,7770,7770,7770,7770,14
|
|
20240813,145200,7278410,7790,7790,7790,7790,0
|
|
20240813,145100,7278410,7790,7790,7790,7790,0
|
|
20240813,145000,7278410,7790,7780,7790,7780,108
|
|
20240813,144900,6437100,7780,7780,7780,7780,0
|
|
20240813,144800,6437100,7780,7780,7780,7780,0
|
|
20240813,144700,6437100,7780,7780,7780,7780,6
|
|
20240813,144600,6390420,7770,7770,7770,7770,0
|
|
20240813,144500,6390420,7770,7770,7770,7770,0
|
|
20240813,144400,6390420,7770,7770,7770,7770,0
|
|
20240813,144300,6390420,7770,7770,7770,7770,0
|
|
20240813,144200,6390420,7770,7770,7770,7770,0
|
|
20240813,144100,6390420,7770,7770,7770,7770,0
|
|
20240813,144000,6390420,7770,7770,7770,7770,5
|
|
20240813,143900,6351570,7770,7770,7770,7770,0
|
|
20240813,143800,6351570,7770,7770,7770,7770,0
|
|
20240813,143700,6351570,7770,7770,7770,7770,0
|
|
20240813,143600,6351570,7770,7770,7770,7770,0
|
|
20240813,143500,6351570,7770,7770,7770,7770,0
|
|
20240813,143400,6351570,7770,7770,7770,7770,0
|
|
20240813,143300,6351570,7770,7770,7770,7770,0
|
|
20240813,143200,6351570,7770,7770,7770,7770,0
|
|
20240813,143100,6351570,7770,7770,7770,7770,0
|
|
20240813,143000,6351570,7770,7770,7770,7770,0
|
|
20240813,142900,6351570,7770,7770,7770,7770,0
|
|
20240813,142800,6351570,7770,7770,7770,7770,0
|
|
20240813,142700,6351570,7770,7770,7770,7770,0
|
|
20240813,142600,6351570,7770,7770,7770,7770,0
|
|
20240813,142500,6351570,7770,7770,7770,7770,0
|
|
20240813,142400,6351570,7770,7770,7770,7770,0
|
|
20240813,142300,6351570,7770,7770,7770,7770,1
|
|
20240813,142200,6343800,7780,7780,7780,7780,0
|
|
20240813,142100,6343800,7780,7780,7780,7780,0
|
|
20240813,142000,6343800,7780,7780,7780,7780,0
|
|
20240813,141900,6343800,7780,7780,7780,7780,0
|
|
20240813,141800,6343800,7780,7780,7780,7780,0
|
|
20240813,141700,6343800,7780,7780,7780,7780,0
|
|
20240813,141600,6343800,7780,7780,7780,7780,2
|
|
20240813,141500,6328240,7800,7800,7800,7800,0
|
|
20240813,141400,6328240,7800,7800,7800,7800,0
|
|
20240813,141300,6328240,7800,7800,7800,7800,0
|
|
20240813,141200,6328240,7800,7800,7800,7800,0
|
|
20240813,141100,6328240,7800,7800,7800,7800,0
|
|
20240813,141000,6328240,7800,7800,7800,7800,0
|
|
20240813,140900,6328240,7800,7800,7800,7800,0
|
|
20240813,140800,6328240,7800,7800,7800,7800,0
|
|
20240813,140700,6328240,7800,7800,7800,7800,0
|
|
20240813,140600,6328240,7800,7800,7800,7800,5
|
|
20240813,140500,6289240,7800,7800,7800,7800,0
|
|
20240813,140400,6289240,7800,7800,7800,7800,0
|
|
20240813,140300,6289240,7800,7800,7800,7800,0
|
|
20240813,140200,6289240,7800,7800,7800,7800,0
|
|
20240813,140100,6289240,7800,7800,7800,7800,0
|
|
20240813,140000,6289240,7800,7800,7800,7800,0
|
|
20240813,135900,6289240,7800,7800,7800,7800,0
|
|
20240813,135800,6289240,7800,7800,7800,7800,0
|
|
20240813,135700,6289240,7800,7800,7800,7800,0
|
|
20240813,135600,6289240,7800,7800,7800,7800,0
|
|
20240813,135500,6289240,7800,7800,7800,7800,0
|
|
20240813,135400,6289240,7800,7800,7800,7800,0
|
|
20240813,135300,6289240,7800,7800,7800,7800,0
|
|
20240813,135200,6289240,7800,7800,7800,7800,0
|
|
20240813,135100,6289240,7800,7800,7800,7800,0
|
|
20240813,135000,6289240,7800,7800,7800,7800,0
|
|
20240813,134900,6289240,7800,7800,7800,7800,0
|
|
20240813,134800,6289240,7800,7800,7800,7800,0
|
|
20240813,134700,6289240,7800,7800,7800,7800,1
|
|
20240813,134600,6281440,7770,7770,7770,7770,0
|
|
20240813,134500,6281440,7770,7770,7770,7770,0
|
|
20240813,134400,6281440,7770,7770,7770,7770,0
|
|
20240813,134300,6281440,7770,7770,7770,7770,23
|
|
20240813,134200,6102730,7770,7770,7770,7770,0
|
|
20240813,134100,6102730,7770,7770,7770,7770,0
|
|
20240813,134000,6102730,7770,7770,7770,7770,0
|
|
20240813,133900,6102730,7770,7770,7770,7770,0
|
|
20240813,133800,6102730,7770,7770,7770,7770,0
|
|
20240813,133700,6102730,7770,7770,7770,7770,0
|
|
20240813,133600,6102730,7770,7770,7770,7770,0
|
|
20240813,133500,6102730,7770,7770,7770,7770,0
|
|
20240813,133400,6102730,7770,7770,7770,7770,0
|
|
20240813,133300,6102730,7770,7770,7770,7770,0
|
|
20240813,133200,6102730,7770,7770,7770,7770,0
|
|
20240813,133100,6102730,7770,7770,7770,7770,0
|
|
20240813,133000,6102730,7770,7770,7770,7770,0
|
|
20240813,132900,6102730,7770,7770,7770,7770,0
|
|
20240813,132800,6102730,7770,7770,7770,7770,1
|
|
20240813,132700,6094960,7800,7800,7800,7800,0
|
|
20240813,132600,6094960,7800,7800,7800,7800,0
|
|
20240813,132500,6094960,7800,7800,7800,7800,0
|
|
20240813,132400,6094960,7800,7800,7800,7800,0
|
|
20240813,132300,6094960,7800,7800,7800,7800,0
|
|
20240813,132200,6094960,7800,7800,7800,7800,0
|
|
20240813,132100,6094960,7800,7800,7800,7800,0
|
|
20240813,132000,6094960,7800,7800,7800,7800,0
|
|
20240813,131900,6094960,7800,7800,7800,7800,0
|
|
20240813,131800,6094960,7800,7800,7800,7800,0
|
|
20240813,131700,6094960,7800,7800,7800,7800,0
|
|
20240813,131600,6094960,7800,7800,7800,7800,0
|
|
20240813,131500,6094960,7800,7800,7800,7800,0
|
|
20240813,131400,6094960,7800,7800,7800,7800,0
|
|
20240813,131300,6094960,7800,7800,7800,7800,0
|
|
20240813,131200,6094960,7800,7800,7800,7800,0
|
|
20240813,131100,6094960,7800,7800,7800,7800,0
|
|
20240813,131000,6094960,7800,7800,7800,7800,0
|
|
20240813,130900,6094960,7800,7800,7800,7800,0
|
|
20240813,130800,6094960,7800,7800,7800,7800,0
|
|
20240813,130700,6094960,7800,7800,7800,7800,0
|
|
20240813,130600,6094960,7800,7800,7800,7800,0
|
|
20240813,130500,6094960,7800,7800,7800,7800,5
|
|
20240813,130400,6055960,7800,7800,7800,7800,107
|
|
20240813,130300,5221360,7790,7790,7790,7790,50
|
|
20240813,130200,4831860,7750,7750,7750,7750,0
|
|
20240813,130100,4831860,7750,7750,7750,7750,0
|
|
20240813,130000,4831860,7750,7750,7750,7750,0
|
|
20240813,125900,4831860,7750,7750,7750,7750,0
|
|
20240813,125800,4831860,7750,7750,7750,7750,0
|
|
20240813,125700,4831860,7750,7750,7750,7750,0
|
|
20240813,125600,4831860,7750,7750,7750,7750,0
|
|
20240813,125500,4831860,7750,7750,7750,7750,0
|
|
20240813,125400,4831860,7750,7750,7750,7750,0
|
|
20240813,125300,4831860,7750,7750,7750,7750,0
|
|
20240813,125200,4831860,7750,7750,7750,7750,0
|
|
20240813,125100,4831860,7750,7750,7750,7750,0
|
|
20240813,125000,4831860,7750,7750,7750,7750,0
|
|
20240813,124900,4831860,7750,7750,7750,7750,0
|
|
20240813,124800,4831860,7750,7750,7750,7750,0
|
|
20240813,124700,4831860,7750,7750,7750,7750,0
|
|
20240813,124600,4831860,7750,7750,7750,7750,0
|
|
20240813,124500,4831860,7750,7750,7750,7750,0
|
|
20240813,124400,4831860,7750,7750,7750,7750,0
|
|
20240813,124300,4831860,7750,7750,7750,7750,0
|
|
20240813,124200,4831860,7750,7750,7750,7750,0
|
|
20240813,124100,4831860,7750,7750,7750,7750,0
|
|
20240813,124000,4831860,7750,7760,7760,7750,20
|
|
20240813,123900,4676810,7760,7760,7760,7760,0
|
|
20240813,123800,4676810,7760,7760,7760,7760,0
|
|
20240813,123700,4676810,7760,7760,7760,7760,0
|
|
20240813,123600,4676810,7760,7760,7760,7760,0
|
|
20240813,123500,4676810,7760,7760,7760,7760,0
|
|
20240813,123400,4676810,7760,7760,7760,7760,0
|
|
20240813,123300,4676810,7760,7760,7760,7760,0
|
|
20240813,123200,4676810,7760,7760,7760,7760,0
|
|
20240813,123100,4676810,7760,7760,7760,7760,0
|
|
20240813,123000,4676810,7760,7760,7760,7760,0
|
|
20240813,122900,4676810,7760,7760,7760,7760,0
|
|
20240813,122800,4676810,7760,7760,7760,7760,0
|
|
20240813,122700,4676810,7760,7760,7760,7760,0
|
|
20240813,122600,4676810,7760,7760,7760,7760,0
|
|
20240813,122500,4676810,7760,7760,7760,7760,0
|
|
20240813,122400,4676810,7760,7760,7760,7760,0
|
|
20240813,122300,4676810,7760,7760,7760,7760,0
|
|
20240813,122200,4676810,7760,7760,7760,7760,0
|
|
20240813,122100,4676810,7760,7760,7760,7760,0
|
|
20240813,122000,4676810,7760,7760,7760,7760,0
|
|
20240813,121900,4676810,7760,7760,7760,7760,0
|
|
20240813,121800,4676810,7760,7760,7760,7760,0
|
|
20240813,121700,4676810,7760,7760,7760,7760,0
|
|
20240813,121600,4676810,7760,7760,7760,7760,0
|
|
20240813,121500,4676810,7760,7760,7760,7760,45
|
|
20240813,121400,4327610,7760,7760,7760,7760,0
|
|
20240813,121300,4327610,7760,7760,7760,7760,0
|
|
20240813,121200,4327610,7760,7760,7760,7760,0
|
|
20240813,121100,4327610,7760,7760,7760,7760,0
|
|
20240813,121000,4327610,7760,7760,7760,7760,0
|
|
20240813,120900,4327610,7760,7760,7760,7760,0
|
|
20240813,120800,4327610,7760,7760,7760,7760,0
|
|
20240813,120700,4327610,7760,7760,7760,7760,0
|
|
20240813,120600,4327610,7760,7760,7760,7760,2
|
|
20240813,120500,4312090,7760,7760,7760,7760,13
|
|
20240813,120400,4211210,7800,7800,7800,7800,0
|
|
20240813,120300,4211210,7800,7800,7800,7800,0
|
|
20240813,120200,4211210,7800,7800,7800,7800,0
|
|
20240813,120100,4211210,7800,7800,7800,7800,0
|
|
20240813,120000,4211210,7800,7800,7800,7800,0
|
|
20240813,115900,4211210,7800,7770,7800,7770,22
|
|
20240813,115800,4040240,7770,7770,7770,7770,0
|
|
20240813,115700,4040240,7770,7770,7770,7770,0
|
|
20240813,115600,4040240,7770,7770,7770,7770,0
|
|
20240813,115500,4040240,7770,7770,7770,7770,0
|
|
20240813,115400,4040240,7770,7770,7770,7770,0
|
|
20240813,115300,4040240,7770,7770,7770,7770,0
|
|
20240813,115200,4040240,7770,7770,7770,7770,0
|
|
20240813,115100,4040240,7770,7770,7770,7770,0
|
|
20240813,115000,4040240,7770,7770,7770,7770,0
|
|
20240813,114900,4040240,7770,7770,7770,7770,0
|
|
20240813,114800,4040240,7770,7770,7770,7770,0
|
|
20240813,114700,4040240,7770,7770,7770,7770,0
|
|
20240813,114600,4040240,7770,7770,7770,7770,0
|
|
20240813,114500,4040240,7770,7770,7770,7770,0
|
|
20240813,114400,4040240,7770,7770,7770,7770,0
|
|
20240813,114300,4040240,7770,7770,7770,7770,0
|
|
20240813,114200,4040240,7770,7770,7770,7770,0
|
|
20240813,114100,4040240,7770,7770,7770,7770,0
|
|
20240813,114000,4040240,7770,7770,7770,7770,0
|
|
20240813,113900,4040240,7770,7770,7770,7770,0
|
|
20240813,113800,4040240,7770,7770,7770,7770,0
|
|
20240813,113700,4040240,7770,7770,7770,7770,0
|
|
20240813,113600,4040240,7770,7770,7770,7770,0
|
|
20240813,113500,4040240,7770,7770,7770,7770,0
|
|
20240813,113400,4040240,7770,7770,7770,7770,0
|
|
20240813,113300,4040240,7770,7770,7770,7770,0
|
|
20240813,113200,4040240,7770,7770,7770,7770,0
|
|
20240813,113100,4040240,7770,7770,7770,7770,0
|
|
20240813,113000,4040240,7770,7770,7770,7770,0
|
|
20240813,112900,4040240,7770,7770,7770,7770,0
|
|
20240813,112800,4040240,7770,7770,7770,7770,0
|
|
20240813,112700,4040240,7770,7770,7770,7770,8
|
|
20240813,112600,3978080,7810,7810,7810,7810,0
|
|
20240813,112500,3978080,7810,7810,7810,7810,0
|
|
20240813,112400,3978080,7810,7810,7810,7810,0
|
|
20240813,112300,3978080,7810,7810,7810,7810,0
|
|
20240813,112200,3978080,7810,7810,7810,7810,6
|
|
20240813,112100,3931220,7770,7770,7770,7770,0
|
|
20240813,112000,3931220,7770,7770,7770,7770,0
|
|
20240813,111900,3931220,7770,7770,7770,7770,0
|
|
20240813,111800,3931220,7770,7770,7770,7770,0
|
|
20240813,111700,3931220,7770,7770,7770,7770,0
|
|
20240813,111600,3931220,7770,7770,7770,7770,0
|
|
20240813,111500,3931220,7770,7770,7770,7770,0
|
|
20240813,111400,3931220,7770,7770,7770,7770,0
|
|
20240813,111300,3931220,7770,7770,7770,7770,0
|
|
20240813,111200,3931220,7770,7770,7770,7770,0
|
|
20240813,111100,3931220,7770,7770,7770,7770,0
|
|
20240813,111000,3931220,7770,7770,7770,7770,0
|
|
20240813,110900,3931220,7770,7770,7770,7770,0
|
|
20240813,110800,3931220,7770,7770,7770,7770,0
|
|
20240813,110700,3931220,7770,7770,7770,7770,1
|
|
20240813,110600,3923450,7810,7810,7810,7810,0
|
|
20240813,110500,3923450,7810,7810,7810,7810,0
|
|
20240813,110400,3923450,7810,7810,7810,7810,0
|
|
20240813,110300,3923450,7810,7810,7810,7810,0
|
|
20240813,110200,3923450,7810,7810,7810,7810,0
|
|
20240813,110100,3923450,7810,7810,7810,7810,0
|
|
20240813,110000,3923450,7810,7810,7810,7810,0
|
|
20240813,105900,3923450,7810,7810,7810,7810,0
|
|
20240813,105800,3923450,7810,7810,7810,7810,0
|
|
20240813,105700,3923450,7810,7810,7810,7810,0
|
|
20240813,105600,3923450,7810,7810,7810,7810,0
|
|
20240813,105500,3923450,7810,7810,7810,7810,0
|
|
20240813,105400,3923450,7810,7810,7810,7810,0
|
|
20240813,105300,3923450,7810,7810,7810,7810,0
|
|
20240813,105200,3923450,7810,7810,7810,7810,0
|
|
20240813,105100,3923450,7810,7810,7810,7810,0
|
|
20240813,105000,3923450,7810,7810,7810,7810,0
|
|
20240813,104900,3923450,7810,7810,7810,7810,0
|
|
20240813,104800,3923450,7810,7810,7810,7810,0
|
|
20240813,104700,3923450,7810,7810,7810,7810,1
|
|
20240813,104600,3915640,7750,7750,7750,7750,0
|
|
20240813,104500,3915640,7750,7750,7750,7750,0
|
|
20240813,104400,3915640,7750,7750,7750,7750,0
|
|
20240813,104300,3915640,7750,7750,7750,7750,0
|
|
20240813,104200,3915640,7750,7750,7750,7750,0
|
|
20240813,104100,3915640,7750,7750,7750,7750,0
|
|
20240813,104000,3915640,7750,7750,7750,7750,0
|
|
20240813,103900,3915640,7750,7750,7750,7750,0
|
|
20240813,103800,3915640,7750,7750,7750,7750,0
|
|
20240813,103700,3915640,7750,7750,7750,7750,0
|
|
20240813,103600,3915640,7750,7750,7750,7750,0
|
|
20240813,103500,3915640,7750,7750,7750,7750,0
|
|
20240813,103400,3915640,7750,7750,7750,7750,0
|
|
20240813,103300,3915640,7750,7750,7750,7750,0
|
|
20240813,103200,3915640,7750,7750,7750,7750,0
|
|
20240813,103100,3915640,7750,7750,7750,7750,0
|
|
20240813,103000,3915640,7750,7750,7750,7750,0
|
|
20240813,102900,3915640,7750,7750,7750,7750,0
|
|
20240813,102800,3915640,7750,7750,7750,7750,0
|
|
20240813,102700,3915640,7750,7750,7750,7750,0
|
|
20240813,102600,3915640,7750,7750,7750,7750,0
|
|
20240813,102500,3915640,7750,7750,7750,7750,0
|
|
20240813,102400,3915640,7750,7750,7750,7750,0
|
|
20240813,102300,3915640,7750,7790,7800,7750,14
|
|
20240813,102200,3806550,7750,7750,7750,7750,3
|
|
20240813,102100,3783300,7790,7790,7790,7790,0
|
|
20240813,102000,3783300,7790,7790,7790,7790,0
|
|
20240813,101900,3783300,7790,7790,7790,7790,0
|
|
20240813,101800,3783300,7790,7790,7790,7790,20
|
|
20240813,101700,3627500,7780,7780,7780,7780,100
|
|
20240813,101600,2849500,7790,7790,7790,7790,0
|
|
20240813,101500,2849500,7790,7790,7790,7790,0
|
|
20240813,101400,2849500,7790,7790,7790,7790,0
|
|
20240813,101300,2849500,7790,7790,7790,7790,0
|
|
20240813,101200,2849500,7790,7790,7790,7790,0
|
|
20240813,101100,2849500,7790,7790,7790,7790,3
|
|
20240813,101000,2826130,7790,7790,7790,7790,3
|
|
20240813,100900,2802760,7830,7830,7830,7830,0
|
|
20240813,100800,2802760,7830,7830,7830,7830,0
|
|
20240813,100700,2802760,7830,7830,7830,7830,0
|
|
20240813,100600,2802760,7830,7830,7830,7830,0
|
|
20240813,100500,2802760,7830,7830,7830,7830,0
|
|
20240813,100400,2802760,7830,7830,7830,7830,0
|
|
20240813,100300,2802760,7830,7830,7830,7830,0
|
|
20240813,100200,2802760,7830,7830,7830,7830,0
|
|
20240813,100100,2802760,7830,7830,7830,7830,0
|
|
20240813,100000,2802760,7830,7830,7830,7830,0
|
|
20240813,095900,2802760,7830,7830,7830,7830,0
|
|
20240813,095800,2802760,7830,7830,7830,7830,12
|
|
20240813,095700,2708800,7830,7830,7830,7830,0
|
|
20240813,095600,2708800,7830,7820,7830,7820,8
|
|
20240813,095500,2646230,7820,7820,7820,7820,0
|
|
20240813,095400,2646230,7820,7820,7820,7820,0
|
|
20240813,095300,2646230,7820,7820,7820,7820,0
|
|
20240813,095200,2646230,7820,7820,7820,7820,1
|
|
20240813,095100,2638410,7810,7810,7810,7810,0
|
|
20240813,095000,2638410,7810,7810,7810,7810,0
|
|
20240813,094900,2638410,7810,7810,7810,7810,0
|
|
20240813,094800,2638410,7810,7810,7810,7810,0
|
|
20240813,094700,2638410,7810,7810,7810,7810,0
|
|
20240813,094600,2638410,7810,7810,7810,7810,0
|
|
20240813,094500,2638410,7810,7810,7810,7810,0
|
|
20240813,094400,2638410,7810,7810,7810,7810,0
|
|
20240813,094300,2638410,7810,7800,7810,7800,5
|
|
20240813,094200,2599370,7850,7800,7850,7800,35
|
|
20240813,094100,2325960,7740,7790,7790,7740,118
|
|
20240813,094000,1412390,7800,7800,7800,7800,22
|
|
20240813,093900,1240790,7810,7810,7810,7810,0
|
|
20240813,093800,1240790,7810,7810,7810,7810,0
|
|
20240813,093700,1240790,7810,7810,7810,7810,1
|
|
20240813,093600,1232980,7810,7810,7810,7810,0
|
|
20240813,093500,1232980,7810,7810,7810,7810,0
|
|
20240813,093400,1232980,7810,7810,7810,7810,0
|
|
20240813,093300,1232980,7810,7810,7810,7810,1
|
|
20240813,093200,1225170,7820,7830,7830,7820,10
|
|
20240813,093100,1146890,7830,7830,7830,7830,0
|
|
20240813,093000,1146890,7830,7830,7830,7830,0
|
|
20240813,092900,1146890,7830,7830,7830,7830,0
|
|
20240813,092800,1146890,7830,7810,7830,7810,8
|
|
20240813,092700,1084370,7810,7810,7810,7810,0
|
|
20240813,092600,1084370,7810,7810,7810,7810,0
|
|
20240813,092500,1084370,7810,7810,7810,7810,0
|
|
20240813,092400,1084370,7810,7810,7810,7810,0
|
|
20240813,092300,1084370,7810,7830,7830,7810,44
|
|
20240813,092200,740090,7830,7840,7840,7830,14
|
|
20240813,092100,630340,7910,7910,7910,7910,0
|
|
20240813,092000,630340,7910,7910,7910,7910,0
|
|
20240813,091900,630340,7910,7910,7910,7910,0
|
|
20240813,091800,630340,7910,7910,7910,7910,0
|
|
20240813,091700,630340,7910,7910,7910,7910,0
|
|
20240813,091600,630340,7910,7910,7910,7910,0
|
|
20240813,091500,630340,7910,7910,7910,7910,0
|
|
20240813,091400,630340,7910,7910,7910,7910,0
|
|
20240813,091300,630340,7910,7910,7910,7910,0
|
|
20240813,091200,630340,7910,7910,7910,7910,0
|
|
20240813,091100,630340,7910,7910,7910,7910,0
|
|
20240813,091000,630340,7910,7910,7910,7910,0
|
|
20240813,090900,630340,7910,7880,7910,7880,7
|
|
20240813,090800,575050,7830,7830,7830,7830,14
|
|
20240813,090700,465430,7910,7910,7910,7910,0
|
|
20240813,090600,465430,7910,7900,7910,7900,7
|
|
20240813,090500,410120,7900,7900,7900,7900,10
|
|
20240813,090400,331120,7920,7900,7920,7900,8
|
|
20240813,090300,267900,7820,7820,7820,7820,0
|
|
20240813,090200,267900,7820,7820,7820,7820,0
|
|
20240813,090100,267900,7820,7920,7920,7820,2
|
|
20240813,090000,252160,7880,7880,7880,7880,32
|