631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192800,51909740,8710,8710,8710,8710,40
|
|
20240812,192700,51909740,8710,8710,8710,8710,0
|
|
20240812,192600,51909740,8710,8710,8710,8710,0
|
|
20240812,192500,51909740,8710,8710,8710,8710,0
|
|
20240812,192400,51909740,8710,8710,8710,8710,0
|
|
20240812,192300,51909740,8710,8710,8710,8710,0
|
|
20240812,192200,51909740,8710,8710,8710,8710,0
|
|
20240812,192100,51909740,8710,8710,8710,8710,0
|
|
20240812,192000,51909740,8710,8710,8710,8710,0
|
|
20240812,191900,51909740,8710,8710,8710,8710,0
|
|
20240812,191800,51909740,8710,8710,8710,8710,0
|
|
20240812,191700,51909740,8710,8710,8710,8710,0
|
|
20240812,191600,51909740,8710,8710,8710,8710,0
|
|
20240812,191500,51909740,8710,8710,8710,8710,0
|
|
20240812,191400,51909740,8710,8710,8710,8710,0
|
|
20240812,191300,51909740,8710,8710,8710,8710,0
|
|
20240812,191200,51909740,8710,8710,8710,8710,0
|
|
20240812,191100,51909740,8710,8710,8710,8710,0
|
|
20240812,191000,51909740,8710,8710,8710,8710,0
|
|
20240812,190900,51909740,8710,8710,8710,8710,0
|
|
20240812,190800,51909740,8710,8710,8710,8710,0
|
|
20240812,190700,51909740,8710,8710,8710,8710,0
|
|
20240812,190600,51909740,8710,8710,8710,8710,0
|
|
20240812,190500,51909740,8710,8710,8710,8710,0
|
|
20240812,190400,51909740,8710,8710,8710,8710,0
|
|
20240812,190300,51909740,8710,8710,8710,8710,0
|
|
20240812,190200,51909740,8710,8710,8710,8710,0
|
|
20240812,190100,51909740,8710,8710,8710,8710,0
|
|
20240812,190000,51909740,8710,8710,8710,8710,0
|
|
20240812,185900,51909740,8710,8710,8710,8710,0
|
|
20240812,185800,51909740,8710,8710,8710,8710,40
|
|
20240812,185700,51909740,8710,8710,8710,8710,0
|
|
20240812,185600,51909740,8710,8710,8710,8710,0
|
|
20240812,185500,51909740,8710,8710,8710,8710,0
|
|
20240812,185400,51909740,8710,8710,8710,8710,0
|
|
20240812,185300,51909740,8710,8710,8710,8710,0
|
|
20240812,185200,51909740,8710,8710,8710,8710,0
|
|
20240812,185100,51909740,8710,8710,8710,8710,0
|
|
20240812,185000,51909740,8710,8710,8710,8710,0
|
|
20240812,184900,51909740,8710,8710,8710,8710,0
|
|
20240812,184800,51909740,8710,8710,8710,8710,0
|
|
20240812,184700,51909740,8710,8710,8710,8710,0
|
|
20240812,184600,51909740,8710,8710,8710,8710,0
|
|
20240812,184500,51909740,8710,8710,8710,8710,0
|
|
20240812,184400,51909740,8710,8710,8710,8710,0
|
|
20240812,184300,51909740,8710,8710,8710,8710,0
|
|
20240812,184200,51909740,8710,8710,8710,8710,0
|
|
20240812,184100,51909740,8710,8710,8710,8710,0
|
|
20240812,184000,51909740,8710,8710,8710,8710,0
|
|
20240812,183900,51909740,8710,8710,8710,8710,0
|
|
20240812,183800,51909740,8710,8710,8710,8710,0
|
|
20240812,183700,51909740,8710,8710,8710,8710,0
|
|
20240812,183600,51909740,8710,8710,8710,8710,0
|
|
20240812,183500,51909740,8710,8710,8710,8710,0
|
|
20240812,183400,51909740,8710,8710,8710,8710,0
|
|
20240812,183300,51909740,8710,8710,8710,8710,0
|
|
20240812,183200,51909740,8710,8710,8710,8710,0
|
|
20240812,183100,51909740,8710,8710,8710,8710,0
|
|
20240812,183000,51909740,8710,8710,8710,8710,0
|
|
20240812,182900,51909740,8710,8710,8710,8710,0
|
|
20240812,182800,51909740,8710,8710,8710,8710,40
|
|
20240812,182700,51909740,8710,8710,8710,8710,0
|
|
20240812,182600,51909740,8710,8710,8710,8710,0
|
|
20240812,182500,51909740,8710,8710,8710,8710,0
|
|
20240812,182400,51909740,8710,8710,8710,8710,0
|
|
20240812,182300,51909740,8710,8710,8710,8710,0
|
|
20240812,182200,51909740,8710,8710,8710,8710,0
|
|
20240812,182100,51909740,8710,8710,8710,8710,0
|
|
20240812,182000,51909740,8710,8710,8710,8710,0
|
|
20240812,181900,51909740,8710,8710,8710,8710,0
|
|
20240812,181800,51909740,8710,8710,8710,8710,0
|
|
20240812,181700,51909740,8710,8710,8710,8710,0
|
|
20240812,181600,51909740,8710,8710,8710,8710,0
|
|
20240812,181500,51909740,8710,8710,8710,8710,0
|
|
20240812,181400,51909740,8710,8710,8710,8710,0
|
|
20240812,181300,51909740,8710,8710,8710,8710,0
|
|
20240812,181200,51909740,8710,8710,8710,8710,0
|
|
20240812,181100,51909740,8710,8710,8710,8710,0
|
|
20240812,181000,51909740,8710,8710,8710,8710,0
|
|
20240812,180900,51909740,8710,8710,8710,8710,0
|
|
20240812,180800,51909740,8710,8710,8710,8710,0
|
|
20240812,180700,51909740,8710,8710,8710,8710,0
|
|
20240812,180600,51909740,8710,8710,8710,8710,0
|
|
20240812,180500,51909740,8710,8710,8710,8710,0
|
|
20240812,180400,51909740,8710,8710,8710,8710,0
|
|
20240812,180300,51909740,8710,8710,8710,8710,0
|
|
20240812,180200,51909740,8710,8710,8710,8710,0
|
|
20240812,180100,51909740,8710,8710,8710,8710,0
|
|
20240812,180000,51909740,8710,8710,8710,8710,0
|
|
20240812,175900,51909740,8710,8710,8710,8710,0
|
|
20240812,175800,51909740,8710,8710,8710,8710,40
|
|
20240812,175700,51909740,8710,8710,8710,8710,0
|
|
20240812,175600,51909740,8710,8710,8710,8710,0
|
|
20240812,175500,51909740,8710,8710,8710,8710,0
|
|
20240812,175400,51909740,8710,8710,8710,8710,0
|
|
20240812,175300,51909740,8710,8710,8710,8710,0
|
|
20240812,175200,51909740,8710,8710,8710,8710,0
|
|
20240812,175100,51909740,8710,8710,8710,8710,0
|
|
20240812,175000,51909740,8710,8710,8710,8710,0
|
|
20240812,174900,51909740,8710,8710,8710,8710,0
|
|
20240812,174800,51909740,8710,8710,8710,8710,0
|
|
20240812,174700,51909740,8710,8710,8710,8710,0
|
|
20240812,174600,51909740,8710,8710,8710,8710,0
|
|
20240812,174500,51909740,8710,8710,8710,8710,0
|
|
20240812,174400,51909740,8710,8710,8710,8710,0
|
|
20240812,174300,51909740,8710,8710,8710,8710,0
|
|
20240812,174200,51909740,8710,8710,8710,8710,0
|
|
20240812,174100,51909740,8710,8710,8710,8710,0
|
|
20240812,174000,51909740,8710,8710,8710,8710,0
|
|
20240812,173900,51909740,8710,8710,8710,8710,0
|
|
20240812,173800,51909740,8710,8710,8710,8710,0
|
|
20240812,173700,51909740,8710,8710,8710,8710,0
|
|
20240812,173600,51909740,8710,8710,8710,8710,0
|
|
20240812,173500,51909740,8710,8710,8710,8710,0
|
|
20240812,173400,51909740,8710,8710,8710,8710,0
|
|
20240812,173300,51909740,8710,8710,8710,8710,0
|
|
20240812,173200,51909740,8710,8710,8710,8710,0
|
|
20240812,173100,51909740,8710,8710,8710,8710,0
|
|
20240812,173000,51909740,8710,8710,8710,8710,0
|
|
20240812,172900,51909740,8710,8710,8710,8710,0
|
|
20240812,172800,51909740,8710,8710,8710,8710,40
|
|
20240812,172700,51909740,8710,8710,8710,8710,0
|
|
20240812,172600,51909740,8710,8710,8710,8710,0
|
|
20240812,172500,51909740,8710,8710,8710,8710,0
|
|
20240812,172400,51909740,8710,8710,8710,8710,0
|
|
20240812,172300,51909740,8710,8710,8710,8710,0
|
|
20240812,172200,51909740,8710,8710,8710,8710,0
|
|
20240812,172100,51909740,8710,8710,8710,8710,0
|
|
20240812,172000,51909740,8710,8710,8710,8710,0
|
|
20240812,171900,51909740,8710,8710,8710,8710,0
|
|
20240812,171800,51909740,8710,8710,8710,8710,0
|
|
20240812,171700,51909740,8710,8710,8710,8710,0
|
|
20240812,171600,51909740,8710,8710,8710,8710,0
|
|
20240812,171500,51909740,8710,8710,8710,8710,0
|
|
20240812,171400,51909740,8710,8710,8710,8710,0
|
|
20240812,171300,51909740,8710,8710,8710,8710,0
|
|
20240812,171200,51909740,8710,8710,8710,8710,0
|
|
20240812,171100,51909740,8710,8710,8710,8710,0
|
|
20240812,171000,51909740,8710,8710,8710,8710,0
|
|
20240812,170900,51909740,8710,8710,8710,8710,0
|
|
20240812,170800,51909740,8710,8710,8710,8710,0
|
|
20240812,170700,51909740,8710,8710,8710,8710,0
|
|
20240812,170600,51909740,8710,8710,8710,8710,0
|
|
20240812,170500,51909740,8710,8710,8710,8710,0
|
|
20240812,170400,51909740,8710,8710,8710,8710,0
|
|
20240812,170300,51909740,8710,8710,8710,8710,0
|
|
20240812,170200,51909740,8710,8710,8710,8710,0
|
|
20240812,170100,51909740,8710,8710,8710,8710,0
|
|
20240812,170000,51909740,8710,8710,8710,8710,0
|
|
20240812,165900,51909740,8710,8710,8710,8710,0
|
|
20240812,165800,51909740,8710,8710,8710,8710,40
|
|
20240812,165700,51909740,8710,8710,8710,8710,0
|
|
20240812,165600,51909740,8710,8710,8710,8710,0
|
|
20240812,165500,51909740,8710,8710,8710,8710,0
|
|
20240812,165400,51909740,8710,8710,8710,8710,0
|
|
20240812,165300,51909740,8710,8710,8710,8710,0
|
|
20240812,165200,51909740,8710,8710,8710,8710,0
|
|
20240812,165100,51909740,8710,8710,8710,8710,0
|
|
20240812,165000,51909740,8710,8710,8710,8710,0
|
|
20240812,164900,51909740,8710,8710,8710,8710,0
|
|
20240812,164800,51909740,8710,8710,8710,8710,0
|
|
20240812,164700,51909740,8710,8710,8710,8710,0
|
|
20240812,164600,51909740,8710,8710,8710,8710,0
|
|
20240812,164500,51909740,8710,8710,8710,8710,0
|
|
20240812,164400,51909740,8710,8710,8710,8710,0
|
|
20240812,164300,51909740,8710,8710,8710,8710,0
|
|
20240812,164200,51909740,8710,8710,8710,8710,0
|
|
20240812,164100,51909740,8710,8710,8710,8710,0
|
|
20240812,164000,51909740,8710,8710,8710,8710,0
|
|
20240812,163900,51909740,8710,8710,8710,8710,0
|
|
20240812,163800,51909740,8710,8710,8710,8710,0
|
|
20240812,163700,51909740,8710,8710,8710,8710,0
|
|
20240812,163600,51909740,8710,8710,8710,8710,0
|
|
20240812,163500,51909740,8710,8710,8710,8710,0
|
|
20240812,163400,51909740,8710,8710,8710,8710,0
|
|
20240812,163300,51909740,8710,8710,8710,8710,0
|
|
20240812,163200,51909740,8710,8710,8710,8710,0
|
|
20240812,163100,51909740,8710,8710,8710,8710,0
|
|
20240812,163000,51909740,8710,8710,8710,8710,0
|
|
20240812,162900,51909740,8710,8710,8710,8710,0
|
|
20240812,162800,51909740,8710,8710,8710,8710,40
|
|
20240812,162700,51909740,8710,8710,8710,8710,0
|
|
20240812,162600,51909740,8710,8710,8710,8710,0
|
|
20240812,162500,51909740,8710,8710,8710,8710,0
|
|
20240812,162400,51909740,8710,8710,8710,8710,0
|
|
20240812,162300,51909740,8710,8710,8710,8710,0
|
|
20240812,162200,51909740,8710,8710,8710,8710,0
|
|
20240812,162100,51909740,8710,8710,8710,8710,0
|
|
20240812,162000,51909740,8710,8710,8710,8710,0
|
|
20240812,161900,51909740,8710,8710,8710,8710,0
|
|
20240812,161800,51909740,8710,8710,8710,8710,0
|
|
20240812,161700,51909740,8710,8710,8710,8710,0
|
|
20240812,161600,51909740,8710,8710,8710,8710,0
|
|
20240812,161500,51909740,8710,8710,8710,8710,0
|
|
20240812,161400,51909740,8710,8710,8710,8710,0
|
|
20240812,161300,51909740,8710,8710,8710,8710,0
|
|
20240812,161200,51909740,8710,8710,8710,8710,0
|
|
20240812,161100,51909740,8710,8710,8710,8710,0
|
|
20240812,161000,51909740,8710,8710,8710,8710,0
|
|
20240812,160900,51909740,8710,8710,8710,8710,0
|
|
20240812,160800,51909740,8710,8710,8710,8710,0
|
|
20240812,160700,51909740,8710,8710,8710,8710,0
|
|
20240812,160600,51909740,8710,8710,8710,8710,0
|
|
20240812,160500,51909740,8710,8710,8710,8710,0
|
|
20240812,160400,51909740,8710,8710,8710,8710,0
|
|
20240812,160300,51909740,8710,8710,8710,8710,0
|
|
20240812,160200,51909740,8710,8710,8710,8710,0
|
|
20240812,160100,51909740,8710,8710,8710,8710,0
|
|
20240812,160000,51909740,8710,8710,8710,8710,0
|
|
20240812,155900,51909740,8710,8710,8710,8710,0
|
|
20240812,155800,51909740,8710,8710,8710,8710,40
|
|
20240812,155700,51909740,8710,8710,8710,8710,0
|
|
20240812,155600,51909740,8710,8710,8710,8710,0
|
|
20240812,155500,51909740,8710,8710,8710,8710,0
|
|
20240812,155400,51909740,8710,8710,8710,8710,0
|
|
20240812,155300,51909740,8710,8710,8710,8710,0
|
|
20240812,155200,51909740,8710,8710,8710,8710,0
|
|
20240812,155100,51909740,8710,8710,8710,8710,0
|
|
20240812,155000,51909740,8710,8710,8710,8710,0
|
|
20240812,154900,51909740,8710,8710,8710,8710,0
|
|
20240812,154800,51909740,8710,8710,8710,8710,0
|
|
20240812,154700,51909740,8710,8710,8710,8710,0
|
|
20240812,154600,51909740,8710,8710,8710,8710,0
|
|
20240812,154500,51909740,8710,8710,8710,8710,0
|
|
20240812,154400,51909740,8710,8710,8710,8710,0
|
|
20240812,154300,51909740,8710,8710,8710,8710,0
|
|
20240812,154200,51909740,8710,8710,8710,8710,0
|
|
20240812,154100,51909740,8710,8710,8710,8710,0
|
|
20240812,154000,51909740,8710,8710,8710,8710,0
|
|
20240812,153900,51909740,8710,8710,8710,8710,0
|
|
20240812,153800,51909740,8710,8710,8710,8710,0
|
|
20240812,153700,51909740,8710,8710,8710,8710,0
|
|
20240812,153600,51909740,8710,8710,8710,8710,0
|
|
20240812,153500,51909740,8710,8710,8710,8710,0
|
|
20240812,153400,51909740,8710,8710,8710,8710,0
|
|
20240812,153300,51909740,8710,8710,8710,8710,0
|
|
20240812,153200,51909740,8710,8710,8710,8710,0
|
|
20240812,153100,51909740,8710,8710,8710,8710,0
|
|
20240812,153000,51909740,8710,8710,8710,8710,40
|
|
20240812,152900,51561340,8720,8720,8720,8720,0
|
|
20240812,152800,51561340,8720,8720,8720,8720,0
|
|
20240812,152700,51561340,8720,8720,8720,8720,0
|
|
20240812,152600,51561340,8720,8720,8720,8720,0
|
|
20240812,152500,51561340,8720,8720,8720,8720,0
|
|
20240812,152400,51561340,8720,8720,8720,8720,0
|
|
20240812,152300,51561340,8720,8720,8720,8720,0
|
|
20240812,152200,51561340,8720,8720,8720,8720,0
|
|
20240812,152100,51561340,8720,8720,8720,8720,0
|
|
20240812,152000,51561340,8720,8720,8720,8720,0
|
|
20240812,151900,51561340,8720,8660,8720,8640,213
|
|
20240812,151800,49719340,8670,8670,8670,8670,0
|
|
20240812,151700,49719340,8670,8670,8670,8670,24
|
|
20240812,151600,49511260,8660,8660,8660,8660,0
|
|
20240812,151500,49511260,8660,8660,8660,8660,0
|
|
20240812,151400,49511260,8660,8660,8660,8660,0
|
|
20240812,151300,49511260,8660,8660,8660,8660,0
|
|
20240812,151200,49511260,8660,8660,8660,8660,0
|
|
20240812,151100,49511260,8660,8660,8660,8660,0
|
|
20240812,151000,49511260,8660,8660,8660,8660,0
|
|
20240812,150900,49511260,8660,8670,8670,8660,35
|
|
20240812,150800,49208140,8720,8720,8720,8670,53
|
|
20240812,150700,48748530,8670,8670,8670,8670,35
|
|
20240812,150600,48445080,8720,8720,8720,8720,0
|
|
20240812,150500,48445080,8720,8720,8720,8720,0
|
|
20240812,150400,48445080,8720,8720,8720,8720,0
|
|
20240812,150300,48445080,8720,8720,8720,8720,0
|
|
20240812,150200,48445080,8720,8720,8720,8720,0
|
|
20240812,150100,48445080,8720,8720,8720,8720,0
|
|
20240812,150000,48445080,8720,8720,8720,8720,0
|
|
20240812,145900,48445080,8720,8720,8720,8720,0
|
|
20240812,145800,48445080,8720,8720,8720,8720,0
|
|
20240812,145700,48445080,8720,8720,8720,8720,0
|
|
20240812,145600,48445080,8720,8720,8720,8720,1
|
|
20240812,145500,48436360,8660,8660,8660,8660,100
|
|
20240812,145400,47570360,8720,8720,8720,8720,0
|
|
20240812,145300,47570360,8720,8720,8720,8720,8
|
|
20240812,145200,47500600,8720,8720,8720,8720,0
|
|
20240812,145100,47500600,8720,8720,8720,8720,0
|
|
20240812,145000,47500600,8720,8720,8720,8720,0
|
|
20240812,144900,47500600,8720,8720,8720,8720,0
|
|
20240812,144800,47500600,8720,8720,8720,8720,0
|
|
20240812,144700,47500600,8720,8720,8720,8720,0
|
|
20240812,144600,47500600,8720,8720,8720,8720,1
|
|
20240812,144500,47491880,8720,8720,8720,8720,0
|
|
20240812,144400,47491880,8720,8720,8720,8720,0
|
|
20240812,144300,47491880,8720,8720,8720,8720,0
|
|
20240812,144200,47491880,8720,8720,8720,8720,0
|
|
20240812,144100,47491880,8720,8720,8720,8720,0
|
|
20240812,144000,47491880,8720,8720,8720,8720,0
|
|
20240812,143900,47491880,8720,8720,8720,8720,0
|
|
20240812,143800,47491880,8720,8720,8720,8720,1
|
|
20240812,143700,47483160,8660,8660,8660,8660,74
|
|
20240812,143600,46842320,8720,8720,8720,8720,0
|
|
20240812,143500,46842320,8720,8720,8720,8720,0
|
|
20240812,143400,46842320,8720,8720,8720,8720,0
|
|
20240812,143300,46842320,8720,8720,8720,8720,0
|
|
20240812,143200,46842320,8720,8720,8720,8720,0
|
|
20240812,143100,46842320,8720,8690,8720,8690,164
|
|
20240812,143000,45417100,8690,8690,8690,8690,0
|
|
20240812,142900,45417100,8690,8690,8690,8690,0
|
|
20240812,142800,45417100,8690,8690,8690,8690,0
|
|
20240812,142700,45417100,8690,8690,8690,8690,0
|
|
20240812,142600,45417100,8690,8690,8690,8690,0
|
|
20240812,142500,45417100,8690,8690,8690,8690,0
|
|
20240812,142400,45417100,8690,8690,8690,8690,0
|
|
20240812,142300,45417100,8690,8690,8690,8690,0
|
|
20240812,142200,45417100,8690,8690,8690,8690,0
|
|
20240812,142100,45417100,8690,8690,8690,8690,0
|
|
20240812,142000,45417100,8690,8690,8690,8690,0
|
|
20240812,141900,45417100,8690,8690,8690,8690,0
|
|
20240812,141800,45417100,8690,8690,8690,8690,0
|
|
20240812,141700,45417100,8690,8690,8690,8690,0
|
|
20240812,141600,45417100,8690,8690,8690,8690,0
|
|
20240812,141500,45417100,8690,8690,8690,8690,0
|
|
20240812,141400,45417100,8690,8690,8690,8690,0
|
|
20240812,141300,45417100,8690,8690,8690,8690,0
|
|
20240812,141200,45417100,8690,8690,8690,8690,0
|
|
20240812,141100,45417100,8690,8690,8690,8690,0
|
|
20240812,141000,45417100,8690,8690,8690,8690,0
|
|
20240812,140900,45417100,8690,8690,8690,8690,0
|
|
20240812,140800,45417100,8690,8690,8690,8690,0
|
|
20240812,140700,45417100,8690,8690,8690,8690,2
|
|
20240812,140600,45399720,8690,8690,8690,8690,0
|
|
20240812,140500,45399720,8690,8690,8690,8690,0
|
|
20240812,140400,45399720,8690,8690,8690,8690,0
|
|
20240812,140300,45399720,8690,8690,8690,8690,0
|
|
20240812,140200,45399720,8690,8690,8690,8690,0
|
|
20240812,140100,45399720,8690,8690,8690,8690,0
|
|
20240812,140000,45399720,8690,8690,8690,8690,0
|
|
20240812,135900,45399720,8690,8690,8690,8690,0
|
|
20240812,135800,45399720,8690,8690,8690,8690,0
|
|
20240812,135700,45399720,8690,8690,8690,8690,0
|
|
20240812,135600,45399720,8690,8690,8690,8690,87
|
|
20240812,135500,44643690,8690,8690,8690,8690,0
|
|
20240812,135400,44643690,8690,8690,8690,8690,1
|
|
20240812,135300,44635000,8660,8660,8660,8660,0
|
|
20240812,135200,44635000,8660,8660,8660,8660,0
|
|
20240812,135100,44635000,8660,8660,8660,8660,0
|
|
20240812,135000,44635000,8660,8660,8660,8660,0
|
|
20240812,134900,44635000,8660,8660,8660,8660,0
|
|
20240812,134800,44635000,8660,8660,8660,8660,0
|
|
20240812,134700,44635000,8660,8660,8660,8660,0
|
|
20240812,134600,44635000,8660,8660,8660,8660,0
|
|
20240812,134500,44635000,8660,8660,8660,8660,0
|
|
20240812,134400,44635000,8660,8660,8660,8660,0
|
|
20240812,134300,44635000,8660,8660,8660,8660,0
|
|
20240812,134200,44635000,8660,8660,8660,8660,0
|
|
20240812,134100,44635000,8660,8660,8660,8660,0
|
|
20240812,134000,44635000,8660,8660,8660,8660,0
|
|
20240812,133900,44635000,8660,8660,8660,8660,0
|
|
20240812,133800,44635000,8660,8660,8660,8660,0
|
|
20240812,133700,44635000,8660,8660,8660,8660,0
|
|
20240812,133600,44635000,8660,8660,8660,8660,12
|
|
20240812,133500,44531080,8690,8690,8690,8690,0
|
|
20240812,133400,44531080,8690,8690,8690,8690,0
|
|
20240812,133300,44531080,8690,8690,8690,8690,0
|
|
20240812,133200,44531080,8690,8690,8690,8690,0
|
|
20240812,133100,44531080,8690,8690,8690,8690,0
|
|
20240812,133000,44531080,8690,8690,8690,8690,0
|
|
20240812,132900,44531080,8690,8690,8690,8690,0
|
|
20240812,132800,44531080,8690,8690,8690,8690,0
|
|
20240812,132700,44531080,8690,8690,8690,8690,0
|
|
20240812,132600,44531080,8690,8690,8690,8690,0
|
|
20240812,132500,44531080,8690,8690,8690,8690,1
|
|
20240812,132400,44522390,8660,8660,8690,8660,171
|
|
20240812,132300,43041500,8660,8660,8660,8660,0
|
|
20240812,132200,43041500,8660,8660,8660,8660,0
|
|
20240812,132100,43041500,8660,8660,8660,8660,0
|
|
20240812,132000,43041500,8660,8660,8660,8660,0
|
|
20240812,131900,43041500,8660,8660,8660,8660,0
|
|
20240812,131800,43041500,8660,8660,8660,8660,0
|
|
20240812,131700,43041500,8660,8660,8660,8660,0
|
|
20240812,131600,43041500,8660,8660,8660,8660,0
|
|
20240812,131500,43041500,8660,8660,8660,8660,0
|
|
20240812,131400,43041500,8660,8660,8660,8660,0
|
|
20240812,131300,43041500,8660,8660,8660,8660,0
|
|
20240812,131200,43041500,8660,8670,8670,8660,28
|
|
20240812,131100,42798900,8640,8640,8640,8640,0
|
|
20240812,131000,42798900,8640,8640,8640,8640,0
|
|
20240812,130900,42798900,8640,8640,8640,8640,0
|
|
20240812,130800,42798900,8640,8640,8640,8640,0
|
|
20240812,130700,42798900,8640,8640,8640,8640,0
|
|
20240812,130600,42798900,8640,8640,8640,8640,0
|
|
20240812,130500,42798900,8640,8640,8640,8640,0
|
|
20240812,130400,42798900,8640,8650,8650,8620,454
|
|
20240812,130300,38877100,8640,8640,8640,8640,0
|
|
20240812,130200,38877100,8640,8640,8640,8640,0
|
|
20240812,130100,38877100,8640,8640,8640,8640,0
|
|
20240812,130000,38877100,8640,8640,8640,8640,0
|
|
20240812,125900,38877100,8640,8640,8640,8640,0
|
|
20240812,125800,38877100,8640,8640,8640,8640,0
|
|
20240812,125700,38877100,8640,8640,8640,8640,0
|
|
20240812,125600,38877100,8640,8640,8640,8640,0
|
|
20240812,125500,38877100,8640,8640,8640,8640,0
|
|
20240812,125400,38877100,8640,8640,8640,8640,0
|
|
20240812,125300,38877100,8640,8640,8640,8640,0
|
|
20240812,125200,38877100,8640,8640,8640,8640,0
|
|
20240812,125100,38877100,8640,8640,8640,8640,0
|
|
20240812,125000,38877100,8640,8640,8640,8640,0
|
|
20240812,124900,38877100,8640,8640,8640,8640,0
|
|
20240812,124800,38877100,8640,8640,8640,8640,0
|
|
20240812,124700,38877100,8640,8640,8640,8640,0
|
|
20240812,124600,38877100,8640,8640,8640,8640,0
|
|
20240812,124500,38877100,8640,8640,8640,8640,0
|
|
20240812,124400,38877100,8640,8640,8640,8640,0
|
|
20240812,124300,38877100,8640,8640,8640,8640,0
|
|
20240812,124200,38877100,8640,8640,8640,8640,0
|
|
20240812,124100,38877100,8640,8640,8640,8640,0
|
|
20240812,124000,38877100,8640,8640,8640,8640,0
|
|
20240812,123900,38877100,8640,8640,8640,8640,0
|
|
20240812,123800,38877100,8640,8640,8640,8640,0
|
|
20240812,123700,38877100,8640,8640,8640,8640,0
|
|
20240812,123600,38877100,8640,8640,8640,8640,0
|
|
20240812,123500,38877100,8640,8640,8640,8640,0
|
|
20240812,123400,38877100,8640,8640,8640,8640,0
|
|
20240812,123300,38877100,8640,8640,8640,8640,0
|
|
20240812,123200,38877100,8640,8640,8640,8640,0
|
|
20240812,123100,38877100,8640,8640,8640,8640,0
|
|
20240812,123000,38877100,8640,8660,8660,8640,53
|
|
20240812,122900,38418820,8660,8660,8660,8660,17
|
|
20240812,122800,38271600,8660,8660,8660,8660,0
|
|
20240812,122700,38271600,8660,8660,8660,8660,0
|
|
20240812,122600,38271600,8660,8660,8660,8660,0
|
|
20240812,122500,38271600,8660,8660,8660,8660,0
|
|
20240812,122400,38271600,8660,8660,8660,8660,0
|
|
20240812,122300,38271600,8660,8660,8660,8660,0
|
|
20240812,122200,38271600,8660,8660,8660,8660,0
|
|
20240812,122100,38271600,8660,8660,8660,8660,0
|
|
20240812,122000,38271600,8660,8660,8660,8660,10
|
|
20240812,121900,38185000,8660,8670,8670,8660,124
|
|
20240812,121800,37110130,8690,8690,8690,8690,13
|
|
20240812,121700,36997160,8720,8720,8720,8720,0
|
|
20240812,121600,36997160,8720,8720,8720,8720,0
|
|
20240812,121500,36997160,8720,8720,8720,8720,3
|
|
20240812,121400,36971000,8680,8680,8680,8680,0
|
|
20240812,121300,36971000,8680,8680,8680,8680,0
|
|
20240812,121200,36971000,8680,8680,8680,8680,9
|
|
20240812,121100,36892880,8720,8720,8720,8720,0
|
|
20240812,121000,36892880,8720,8720,8720,8720,5
|
|
20240812,120900,36849280,8720,8720,8720,8720,4
|
|
20240812,120800,36814400,8730,8730,8730,8730,10
|
|
20240812,120700,36727100,8730,8730,8730,8730,0
|
|
20240812,120600,36727100,8730,8730,8730,8730,0
|
|
20240812,120500,36727100,8730,8730,8730,8730,0
|
|
20240812,120400,36727100,8730,8730,8730,8730,0
|
|
20240812,120300,36727100,8730,8730,8730,8730,0
|
|
20240812,120200,36727100,8730,8730,8730,8730,0
|
|
20240812,120100,36727100,8730,8730,8730,8730,0
|
|
20240812,120000,36727100,8730,8730,8730,8730,0
|
|
20240812,115900,36727100,8730,8730,8730,8730,0
|
|
20240812,115800,36727100,8730,8730,8730,8730,0
|
|
20240812,115700,36727100,8730,8730,8730,8730,0
|
|
20240812,115600,36727100,8730,8730,8730,8730,0
|
|
20240812,115500,36727100,8730,8730,8730,8730,2
|
|
20240812,115400,36709640,8730,8730,8730,8730,0
|
|
20240812,115300,36709640,8730,8730,8730,8730,0
|
|
20240812,115200,36709640,8730,8730,8730,8730,0
|
|
20240812,115100,36709640,8730,8730,8730,8730,0
|
|
20240812,115000,36709640,8730,8730,8730,8730,0
|
|
20240812,114900,36709640,8730,8730,8730,8730,0
|
|
20240812,114800,36709640,8730,8730,8730,8730,0
|
|
20240812,114700,36709640,8730,8730,8730,8730,0
|
|
20240812,114600,36709640,8730,8730,8730,8730,1
|
|
20240812,114500,36700910,8690,8690,8690,8690,0
|
|
20240812,114400,36700910,8690,8690,8690,8690,0
|
|
20240812,114300,36700910,8690,8690,8690,8690,0
|
|
20240812,114200,36700910,8690,8690,8690,8690,0
|
|
20240812,114100,36700910,8690,8690,8690,8690,0
|
|
20240812,114000,36700910,8690,8690,8690,8690,0
|
|
20240812,113900,36700910,8690,8690,8690,8690,0
|
|
20240812,113800,36700910,8690,8690,8690,8690,0
|
|
20240812,113700,36700910,8690,8690,8690,8690,0
|
|
20240812,113600,36700910,8690,8690,8690,8690,0
|
|
20240812,113500,36700910,8690,8690,8690,8690,0
|
|
20240812,113400,36700910,8690,8690,8690,8690,0
|
|
20240812,113300,36700910,8690,8690,8690,8690,0
|
|
20240812,113200,36700910,8690,8690,8690,8690,0
|
|
20240812,113100,36700910,8690,8690,8690,8690,0
|
|
20240812,113000,36700910,8690,8690,8690,8690,0
|
|
20240812,112900,36700910,8690,8690,8690,8690,0
|
|
20240812,112800,36700910,8690,8690,8690,8690,0
|
|
20240812,112700,36700910,8690,8690,8690,8690,0
|
|
20240812,112600,36700910,8690,8690,8690,8690,0
|
|
20240812,112500,36700910,8690,8690,8690,8690,0
|
|
20240812,112400,36700910,8690,8690,8690,8690,0
|
|
20240812,112300,36700910,8690,8690,8690,8690,0
|
|
20240812,112200,36700910,8690,8690,8690,8690,0
|
|
20240812,112100,36700910,8690,8690,8690,8690,0
|
|
20240812,112000,36700910,8690,8690,8690,8690,0
|
|
20240812,111900,36700910,8690,8690,8690,8690,0
|
|
20240812,111800,36700910,8690,8690,8690,8690,0
|
|
20240812,111700,36700910,8690,8690,8690,8690,0
|
|
20240812,111600,36700910,8690,8690,8690,8690,0
|
|
20240812,111500,36700910,8690,8690,8690,8690,2
|
|
20240812,111400,36683530,8710,8720,8720,8710,3
|
|
20240812,111300,36657390,8730,8730,8730,8730,1
|
|
20240812,111200,36648660,8730,8730,8730,8730,0
|
|
20240812,111100,36648660,8730,8730,8730,8730,0
|
|
20240812,111000,36648660,8730,8730,8730,8730,0
|
|
20240812,110900,36648660,8730,8730,8730,8730,0
|
|
20240812,110800,36648660,8730,8730,8730,8730,0
|
|
20240812,110700,36648660,8730,8730,8730,8730,0
|
|
20240812,110600,36648660,8730,8730,8730,8730,0
|
|
20240812,110500,36648660,8730,8730,8730,8730,0
|
|
20240812,110400,36648660,8730,8730,8730,8730,0
|
|
20240812,110300,36648660,8730,8730,8730,8730,11
|
|
20240812,110200,36552630,8720,8720,8720,8720,57
|
|
20240812,110100,36055590,8710,8710,8710,8710,0
|
|
20240812,110000,36055590,8710,8710,8710,8710,0
|
|
20240812,105900,36055590,8710,8710,8710,8710,0
|
|
20240812,105800,36055590,8710,8710,8710,8710,0
|
|
20240812,105700,36055590,8710,8710,8710,8710,0
|
|
20240812,105600,36055590,8710,8710,8710,8710,0
|
|
20240812,105500,36055590,8710,8710,8710,8710,0
|
|
20240812,105400,36055590,8710,8710,8710,8710,0
|
|
20240812,105300,36055590,8710,8710,8710,8710,0
|
|
20240812,105200,36055590,8710,8710,8710,8710,0
|
|
20240812,105100,36055590,8710,8710,8710,8710,0
|
|
20240812,105000,36055590,8710,8710,8710,8710,0
|
|
20240812,104900,36055590,8710,8710,8710,8710,0
|
|
20240812,104800,36055590,8710,8660,8710,8660,10
|
|
20240812,104700,35968840,8670,8670,8670,8670,5
|
|
20240812,104600,35925490,8670,8670,8670,8670,10
|
|
20240812,104500,35838790,8730,8720,8730,8720,40
|
|
20240812,104400,35489600,8660,8660,8660,8660,0
|
|
20240812,104300,35489600,8660,8660,8660,8660,0
|
|
20240812,104200,35489600,8660,8660,8660,8660,0
|
|
20240812,104100,35489600,8660,8660,8660,8660,434
|
|
20240812,104000,31731160,8730,8730,8730,8730,0
|
|
20240812,103900,31731160,8730,8730,8730,8730,0
|
|
20240812,103800,31731160,8730,8730,8730,8730,0
|
|
20240812,103700,31731160,8730,8730,8730,8730,0
|
|
20240812,103600,31731160,8730,8660,8730,8660,6
|
|
20240812,103500,31678850,8730,8730,8730,8730,0
|
|
20240812,103400,31678850,8730,8730,8730,8730,0
|
|
20240812,103300,31678850,8730,8730,8730,8730,0
|
|
20240812,103200,31678850,8730,8730,8730,8730,0
|
|
20240812,103100,31678850,8730,8730,8730,8730,0
|
|
20240812,103000,31678850,8730,8730,8730,8730,0
|
|
20240812,102900,31678850,8730,8730,8730,8730,0
|
|
20240812,102800,31678850,8730,8730,8730,8730,0
|
|
20240812,102700,31678850,8730,8730,8730,8730,0
|
|
20240812,102600,31678850,8730,8730,8730,8730,0
|
|
20240812,102500,31678850,8730,8730,8730,8730,0
|
|
20240812,102400,31678850,8730,8730,8730,8730,0
|
|
20240812,102300,31678850,8730,8730,8730,8730,0
|
|
20240812,102200,31678850,8730,8730,8730,8730,0
|
|
20240812,102100,31678850,8730,8730,8730,8730,0
|
|
20240812,102000,31678850,8730,8730,8730,8730,0
|
|
20240812,101900,31678850,8730,8730,8730,8730,0
|
|
20240812,101800,31678850,8730,8730,8730,8730,0
|
|
20240812,101700,31678850,8730,8730,8730,8730,1
|
|
20240812,101600,31670120,8660,8660,8660,8660,0
|
|
20240812,101500,31670120,8660,8660,8660,8660,0
|
|
20240812,101400,31670120,8660,8660,8660,8660,0
|
|
20240812,101300,31670120,8660,8660,8660,8660,0
|
|
20240812,101200,31670120,8660,8660,8660,8660,0
|
|
20240812,101100,31670120,8660,8660,8660,8660,0
|
|
20240812,101000,31670120,8660,8660,8660,8660,0
|
|
20240812,100900,31670120,8660,8660,8660,8660,11
|
|
20240812,100800,31574860,8660,8660,8660,8660,0
|
|
20240812,100700,31574860,8660,8660,8660,8660,105
|
|
20240812,100600,30665560,8730,8730,8730,8730,0
|
|
20240812,100500,30665560,8730,8730,8730,8730,0
|
|
20240812,100400,30665560,8730,8730,8730,8730,0
|
|
20240812,100300,30665560,8730,8730,8730,8730,0
|
|
20240812,100200,30665560,8730,8730,8730,8730,0
|
|
20240812,100100,30665560,8730,8730,8730,8730,0
|
|
20240812,100000,30665560,8730,8670,8730,8670,11
|
|
20240812,095900,30570130,8670,8670,8670,8670,0
|
|
20240812,095800,30570130,8670,8670,8670,8670,0
|
|
20240812,095700,30570130,8670,8670,8670,8670,0
|
|
20240812,095600,30570130,8670,8670,8670,8670,0
|
|
20240812,095500,30570130,8670,8670,8670,8670,0
|
|
20240812,095400,30570130,8670,8670,8670,8670,0
|
|
20240812,095300,30570130,8670,8670,8670,8670,3
|
|
20240812,095200,30544120,8660,8660,8660,8660,0
|
|
20240812,095100,30544120,8660,8660,8660,8660,0
|
|
20240812,095000,30544120,8660,8660,8660,8660,0
|
|
20240812,094900,30544120,8660,8660,8660,8660,0
|
|
20240812,094800,30544120,8660,8660,8660,8660,0
|
|
20240812,094700,30544120,8660,8660,8660,8660,247
|
|
20240812,094600,28405100,8750,8750,8750,8750,0
|
|
20240812,094500,28405100,8750,8750,8750,8750,0
|
|
20240812,094400,28405100,8750,8750,8750,8750,67
|
|
20240812,094300,27818850,8710,8710,8710,8710,0
|
|
20240812,094200,27818850,8710,8710,8710,8710,2
|
|
20240812,094100,27801430,8750,8750,8750,8750,0
|
|
20240812,094000,27801430,8750,8750,8750,8750,0
|
|
20240812,093900,27801430,8750,8750,8750,8750,0
|
|
20240812,093800,27801430,8750,8750,8750,8750,0
|
|
20240812,093700,27801430,8750,8750,8750,8750,0
|
|
20240812,093600,27801430,8750,8750,8750,8750,0
|
|
20240812,093500,27801430,8750,8750,8750,8750,1
|
|
20240812,093400,27792680,8720,8720,8720,8720,0
|
|
20240812,093300,27792680,8720,8740,8740,8720,12
|
|
20240812,093200,27687970,8750,8750,8750,8750,2
|
|
20240812,093100,27670470,8740,8740,8740,8740,0
|
|
20240812,093000,27670470,8740,8740,8740,8740,0
|
|
20240812,092900,27670470,8740,8750,8750,8740,1015
|
|
20240812,092800,18799360,8780,8780,8780,8730,28
|
|
20240812,092700,18553810,8790,8740,8790,8740,1601
|
|
20240812,092600,4529480,8740,8730,8740,8730,107
|
|
20240812,092500,3594870,8740,8740,8740,8740,0
|
|
20240812,092400,3594870,8740,8740,8740,8740,0
|
|
20240812,092300,3594870,8740,8740,8740,8740,0
|
|
20240812,092200,3594870,8740,8730,8740,8730,200
|
|
20240812,092100,1848610,8730,8650,8730,8650,5
|
|
20240812,092000,1805120,8630,8630,8630,8630,0
|
|
20240812,091900,1805120,8630,8630,8630,8630,0
|
|
20240812,091800,1805120,8630,8630,8630,8630,20
|
|
20240812,091700,1632520,8630,8630,8630,8630,0
|
|
20240812,091600,1632520,8630,8630,8630,8630,0
|
|
20240812,091500,1632520,8630,8630,8630,8630,1
|
|
20240812,091400,1623890,8630,8630,8630,8630,0
|
|
20240812,091300,1623890,8630,8630,8630,8630,0
|
|
20240812,091200,1623890,8630,8630,8630,8630,100
|
|
20240812,091100,760890,8630,8630,8630,8630,0
|
|
20240812,091000,760890,8630,8630,8630,8630,24
|
|
20240812,090900,553770,8610,8610,8610,8610,0
|
|
20240812,090800,553770,8610,8630,8630,8610,31
|
|
20240812,090700,286260,8620,8620,8620,8620,3
|
|
20240812,090600,260400,8630,8630,8630,8630,5
|
|
20240812,090500,217250,8650,8650,8650,8650,0
|
|
20240812,090400,217250,8650,8650,8650,8650,0
|
|
20240812,090300,217250,8650,8650,8650,8650,1
|
|
20240812,090200,208600,8650,8650,8650,8650,0
|
|
20240812,090100,208600,8650,8650,8650,8650,14
|
|
20240812,090000,87500,8750,8750,8750,8750,10
|