633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193000,48599910,10330,10330,10330,10330,6
|
|
20240813,192900,48599910,10330,10330,10330,10330,0
|
|
20240813,192800,48599910,10330,10330,10330,10330,0
|
|
20240813,192700,48599910,10330,10330,10330,10330,0
|
|
20240813,192600,48599910,10330,10330,10330,10330,0
|
|
20240813,192500,48599910,10330,10330,10330,10330,0
|
|
20240813,192400,48599910,10330,10330,10330,10330,0
|
|
20240813,192300,48599910,10330,10330,10330,10330,0
|
|
20240813,192200,48599910,10330,10330,10330,10330,0
|
|
20240813,192100,48599910,10330,10330,10330,10330,0
|
|
20240813,192000,48599910,10330,10330,10330,10330,0
|
|
20240813,191900,48599910,10330,10330,10330,10330,0
|
|
20240813,191800,48599910,10330,10330,10330,10330,0
|
|
20240813,191700,48599910,10330,10330,10330,10330,0
|
|
20240813,191600,48599910,10330,10330,10330,10330,0
|
|
20240813,191500,48599910,10330,10330,10330,10330,0
|
|
20240813,191400,48599910,10330,10330,10330,10330,0
|
|
20240813,191300,48599910,10330,10330,10330,10330,0
|
|
20240813,191200,48599910,10330,10330,10330,10330,0
|
|
20240813,191100,48599910,10330,10330,10330,10330,0
|
|
20240813,191000,48599910,10330,10330,10330,10330,0
|
|
20240813,190900,48599910,10330,10330,10330,10330,0
|
|
20240813,190800,48599910,10330,10330,10330,10330,0
|
|
20240813,190700,48599910,10330,10330,10330,10330,0
|
|
20240813,190600,48599910,10330,10330,10330,10330,0
|
|
20240813,190500,48599910,10330,10330,10330,10330,0
|
|
20240813,190400,48599910,10330,10330,10330,10330,0
|
|
20240813,190300,48599910,10330,10330,10330,10330,0
|
|
20240813,190200,48599910,10330,10330,10330,10330,0
|
|
20240813,190100,48599910,10330,10330,10330,10330,0
|
|
20240813,190000,48599910,10330,10330,10330,10330,6
|
|
20240813,185900,48599910,10330,10330,10330,10330,0
|
|
20240813,185800,48599910,10330,10330,10330,10330,0
|
|
20240813,185700,48599910,10330,10330,10330,10330,0
|
|
20240813,185600,48599910,10330,10330,10330,10330,0
|
|
20240813,185500,48599910,10330,10330,10330,10330,0
|
|
20240813,185400,48599910,10330,10330,10330,10330,0
|
|
20240813,185300,48599910,10330,10330,10330,10330,0
|
|
20240813,185200,48599910,10330,10330,10330,10330,0
|
|
20240813,185100,48599910,10330,10330,10330,10330,0
|
|
20240813,185000,48599910,10330,10330,10330,10330,0
|
|
20240813,184900,48599910,10330,10330,10330,10330,0
|
|
20240813,184800,48599910,10330,10330,10330,10330,0
|
|
20240813,184700,48599910,10330,10330,10330,10330,0
|
|
20240813,184600,48599910,10330,10330,10330,10330,0
|
|
20240813,184500,48599910,10330,10330,10330,10330,0
|
|
20240813,184400,48599910,10330,10330,10330,10330,0
|
|
20240813,184300,48599910,10330,10330,10330,10330,0
|
|
20240813,184200,48599910,10330,10330,10330,10330,0
|
|
20240813,184100,48599910,10330,10330,10330,10330,0
|
|
20240813,184000,48599910,10330,10330,10330,10330,0
|
|
20240813,183900,48599910,10330,10330,10330,10330,0
|
|
20240813,183800,48599910,10330,10330,10330,10330,0
|
|
20240813,183700,48599910,10330,10330,10330,10330,0
|
|
20240813,183600,48599910,10330,10330,10330,10330,0
|
|
20240813,183500,48599910,10330,10330,10330,10330,0
|
|
20240813,183400,48599910,10330,10330,10330,10330,0
|
|
20240813,183300,48599910,10330,10330,10330,10330,0
|
|
20240813,183200,48599910,10330,10330,10330,10330,0
|
|
20240813,183100,48599910,10330,10330,10330,10330,0
|
|
20240813,183000,48599910,10330,10330,10330,10330,6
|
|
20240813,182900,48599910,10330,10330,10330,10330,0
|
|
20240813,182800,48599910,10330,10330,10330,10330,0
|
|
20240813,182700,48599910,10330,10330,10330,10330,0
|
|
20240813,182600,48599910,10330,10330,10330,10330,0
|
|
20240813,182500,48599910,10330,10330,10330,10330,0
|
|
20240813,182400,48599910,10330,10330,10330,10330,0
|
|
20240813,182300,48599910,10330,10330,10330,10330,0
|
|
20240813,182200,48599910,10330,10330,10330,10330,0
|
|
20240813,182100,48599910,10330,10330,10330,10330,0
|
|
20240813,182000,48599910,10330,10330,10330,10330,0
|
|
20240813,181900,48599910,10330,10330,10330,10330,0
|
|
20240813,181800,48599910,10330,10330,10330,10330,0
|
|
20240813,181700,48599910,10330,10330,10330,10330,0
|
|
20240813,181600,48599910,10330,10330,10330,10330,0
|
|
20240813,181500,48599910,10330,10330,10330,10330,0
|
|
20240813,181400,48599910,10330,10330,10330,10330,0
|
|
20240813,181300,48599910,10330,10330,10330,10330,0
|
|
20240813,181200,48599910,10330,10330,10330,10330,0
|
|
20240813,181100,48599910,10330,10330,10330,10330,0
|
|
20240813,181000,48599910,10330,10330,10330,10330,0
|
|
20240813,180900,48599910,10330,10330,10330,10330,0
|
|
20240813,180800,48599910,10330,10330,10330,10330,0
|
|
20240813,180700,48599910,10330,10330,10330,10330,0
|
|
20240813,180600,48599910,10330,10330,10330,10330,0
|
|
20240813,180500,48599910,10330,10330,10330,10330,0
|
|
20240813,180400,48599910,10330,10330,10330,10330,0
|
|
20240813,180300,48599910,10330,10330,10330,10330,0
|
|
20240813,180200,48599910,10330,10330,10330,10330,0
|
|
20240813,180100,48599910,10330,10330,10330,10330,0
|
|
20240813,180000,48599910,10330,10330,10330,10330,6
|
|
20240813,175900,48599910,10330,10330,10330,10330,0
|
|
20240813,175800,48599910,10330,10330,10330,10330,0
|
|
20240813,175700,48599910,10330,10330,10330,10330,0
|
|
20240813,175600,48599910,10330,10330,10330,10330,0
|
|
20240813,175500,48599910,10330,10330,10330,10330,0
|
|
20240813,175400,48599910,10330,10330,10330,10330,0
|
|
20240813,175300,48599910,10330,10330,10330,10330,0
|
|
20240813,175200,48599910,10330,10330,10330,10330,0
|
|
20240813,175100,48599910,10330,10330,10330,10330,0
|
|
20240813,175000,48599910,10330,10330,10330,10330,0
|
|
20240813,174900,48599910,10330,10330,10330,10330,0
|
|
20240813,174800,48599910,10330,10330,10330,10330,0
|
|
20240813,174700,48599910,10330,10330,10330,10330,0
|
|
20240813,174600,48599910,10330,10330,10330,10330,0
|
|
20240813,174500,48599910,10330,10330,10330,10330,0
|
|
20240813,174400,48599910,10330,10330,10330,10330,0
|
|
20240813,174300,48599910,10330,10330,10330,10330,0
|
|
20240813,174200,48599910,10330,10330,10330,10330,0
|
|
20240813,174100,48599910,10330,10330,10330,10330,0
|
|
20240813,174000,48599910,10330,10330,10330,10330,0
|
|
20240813,173900,48599910,10330,10330,10330,10330,0
|
|
20240813,173800,48599910,10330,10330,10330,10330,0
|
|
20240813,173700,48599910,10330,10330,10330,10330,0
|
|
20240813,173600,48599910,10330,10330,10330,10330,0
|
|
20240813,173500,48599910,10330,10330,10330,10330,0
|
|
20240813,173400,48599910,10330,10330,10330,10330,0
|
|
20240813,173300,48599910,10330,10330,10330,10330,0
|
|
20240813,173200,48599910,10330,10330,10330,10330,0
|
|
20240813,173100,48599910,10330,10330,10330,10330,0
|
|
20240813,173000,48599910,10330,10330,10330,10330,6
|
|
20240813,172900,48599910,10330,10330,10330,10330,0
|
|
20240813,172800,48599910,10330,10330,10330,10330,0
|
|
20240813,172700,48599910,10330,10330,10330,10330,0
|
|
20240813,172600,48599910,10330,10330,10330,10330,0
|
|
20240813,172500,48599910,10330,10330,10330,10330,0
|
|
20240813,172400,48599910,10330,10330,10330,10330,0
|
|
20240813,172300,48599910,10330,10330,10330,10330,0
|
|
20240813,172200,48599910,10330,10330,10330,10330,0
|
|
20240813,172100,48599910,10330,10330,10330,10330,0
|
|
20240813,172000,48599910,10330,10330,10330,10330,0
|
|
20240813,171900,48599910,10330,10330,10330,10330,0
|
|
20240813,171800,48599910,10330,10330,10330,10330,0
|
|
20240813,171700,48599910,10330,10330,10330,10330,0
|
|
20240813,171600,48599910,10330,10330,10330,10330,0
|
|
20240813,171500,48599910,10330,10330,10330,10330,0
|
|
20240813,171400,48599910,10330,10330,10330,10330,0
|
|
20240813,171300,48599910,10330,10330,10330,10330,0
|
|
20240813,171200,48599910,10330,10330,10330,10330,0
|
|
20240813,171100,48599910,10330,10330,10330,10330,0
|
|
20240813,171000,48599910,10330,10330,10330,10330,0
|
|
20240813,170900,48599910,10330,10330,10330,10330,0
|
|
20240813,170800,48599910,10330,10330,10330,10330,0
|
|
20240813,170700,48599910,10330,10330,10330,10330,0
|
|
20240813,170600,48599910,10330,10330,10330,10330,0
|
|
20240813,170500,48599910,10330,10330,10330,10330,0
|
|
20240813,170400,48599910,10330,10330,10330,10330,0
|
|
20240813,170300,48599910,10330,10330,10330,10330,0
|
|
20240813,170200,48599910,10330,10330,10330,10330,0
|
|
20240813,170100,48599910,10330,10330,10330,10330,0
|
|
20240813,170000,48599910,10330,10330,10330,10330,6
|
|
20240813,165900,48599910,10330,10330,10330,10330,0
|
|
20240813,165800,48599910,10330,10330,10330,10330,0
|
|
20240813,165700,48599910,10330,10330,10330,10330,0
|
|
20240813,165600,48599910,10330,10330,10330,10330,0
|
|
20240813,165500,48599910,10330,10330,10330,10330,0
|
|
20240813,165400,48599910,10330,10330,10330,10330,0
|
|
20240813,165300,48599910,10330,10330,10330,10330,0
|
|
20240813,165200,48599910,10330,10330,10330,10330,0
|
|
20240813,165100,48599910,10330,10330,10330,10330,0
|
|
20240813,165000,48599910,10330,10330,10330,10330,0
|
|
20240813,164900,48599910,10330,10330,10330,10330,0
|
|
20240813,164800,48599910,10330,10330,10330,10330,0
|
|
20240813,164700,48599910,10330,10330,10330,10330,0
|
|
20240813,164600,48599910,10330,10330,10330,10330,0
|
|
20240813,164500,48599910,10330,10330,10330,10330,0
|
|
20240813,164400,48599910,10330,10330,10330,10330,0
|
|
20240813,164300,48599910,10330,10330,10330,10330,0
|
|
20240813,164200,48599910,10330,10330,10330,10330,0
|
|
20240813,164100,48599910,10330,10330,10330,10330,0
|
|
20240813,164000,48599910,10330,10330,10330,10330,0
|
|
20240813,163900,48599910,10330,10330,10330,10330,0
|
|
20240813,163800,48599910,10330,10330,10330,10330,0
|
|
20240813,163700,48599910,10330,10330,10330,10330,0
|
|
20240813,163600,48599910,10330,10330,10330,10330,0
|
|
20240813,163500,48599910,10330,10330,10330,10330,0
|
|
20240813,163400,48599910,10330,10330,10330,10330,0
|
|
20240813,163300,48599910,10330,10330,10330,10330,0
|
|
20240813,163200,48599910,10330,10330,10330,10330,0
|
|
20240813,163100,48599910,10330,10330,10330,10330,0
|
|
20240813,163000,48599910,10330,10330,10330,10330,6
|
|
20240813,162900,48599910,10330,10330,10330,10330,0
|
|
20240813,162800,48599910,10330,10330,10330,10330,0
|
|
20240813,162700,48599910,10330,10330,10330,10330,0
|
|
20240813,162600,48599910,10330,10330,10330,10330,0
|
|
20240813,162500,48599910,10330,10330,10330,10330,0
|
|
20240813,162400,48599910,10330,10330,10330,10330,0
|
|
20240813,162300,48599910,10330,10330,10330,10330,0
|
|
20240813,162200,48599910,10330,10330,10330,10330,0
|
|
20240813,162100,48599910,10330,10330,10330,10330,0
|
|
20240813,162000,48599910,10330,10330,10330,10330,0
|
|
20240813,161900,48599910,10330,10330,10330,10330,0
|
|
20240813,161800,48599910,10330,10330,10330,10330,0
|
|
20240813,161700,48599910,10330,10330,10330,10330,0
|
|
20240813,161600,48599910,10330,10330,10330,10330,0
|
|
20240813,161500,48599910,10330,10330,10330,10330,0
|
|
20240813,161400,48599910,10330,10330,10330,10330,0
|
|
20240813,161300,48599910,10330,10330,10330,10330,0
|
|
20240813,161200,48599910,10330,10330,10330,10330,0
|
|
20240813,161100,48599910,10330,10330,10330,10330,0
|
|
20240813,161000,48599910,10330,10330,10330,10330,0
|
|
20240813,160900,48599910,10330,10330,10330,10330,0
|
|
20240813,160800,48599910,10330,10330,10330,10330,0
|
|
20240813,160700,48599910,10330,10330,10330,10330,0
|
|
20240813,160600,48599910,10330,10330,10330,10330,0
|
|
20240813,160500,48599910,10330,10330,10330,10330,0
|
|
20240813,160400,48599910,10330,10330,10330,10330,0
|
|
20240813,160300,48599910,10330,10330,10330,10330,0
|
|
20240813,160200,48599910,10330,10330,10330,10330,0
|
|
20240813,160100,48599910,10330,10330,10330,10330,0
|
|
20240813,160000,48599910,10330,10330,10330,10330,6
|
|
20240813,155900,48599910,10330,10330,10330,10330,0
|
|
20240813,155800,48599910,10330,10330,10330,10330,0
|
|
20240813,155700,48599910,10330,10330,10330,10330,0
|
|
20240813,155600,48599910,10330,10330,10330,10330,0
|
|
20240813,155500,48599910,10330,10330,10330,10330,0
|
|
20240813,155400,48599910,10330,10330,10330,10330,0
|
|
20240813,155300,48599910,10330,10330,10330,10330,0
|
|
20240813,155200,48599910,10330,10330,10330,10330,0
|
|
20240813,155100,48599910,10330,10330,10330,10330,0
|
|
20240813,155000,48599910,10330,10330,10330,10330,0
|
|
20240813,154900,48599910,10330,10330,10330,10330,0
|
|
20240813,154800,48599910,10330,10330,10330,10330,0
|
|
20240813,154700,48599910,10330,10330,10330,10330,0
|
|
20240813,154600,48599910,10330,10330,10330,10330,0
|
|
20240813,154500,48599910,10330,10330,10330,10330,0
|
|
20240813,154400,48599910,10330,10330,10330,10330,0
|
|
20240813,154300,48599910,10330,10330,10330,10330,0
|
|
20240813,154200,48599910,10330,10330,10330,10330,0
|
|
20240813,154100,48599910,10330,10330,10330,10330,0
|
|
20240813,154000,48599910,10330,10330,10330,10330,0
|
|
20240813,153900,48599910,10330,10330,10330,10330,0
|
|
20240813,153800,48599910,10330,10330,10330,10330,0
|
|
20240813,153700,48599910,10330,10330,10330,10330,0
|
|
20240813,153600,48599910,10330,10330,10330,10330,0
|
|
20240813,153500,48599910,10330,10330,10330,10330,0
|
|
20240813,153400,48599910,10330,10330,10330,10330,0
|
|
20240813,153300,48599910,10330,10330,10330,10330,0
|
|
20240813,153200,48599910,10330,10330,10330,10330,0
|
|
20240813,153100,48599910,10330,10330,10330,10330,0
|
|
20240813,153000,48599910,10330,10330,10330,10330,12
|
|
20240813,152900,48537930,10270,10270,10270,10270,0
|
|
20240813,152800,48537930,10270,10270,10270,10270,0
|
|
20240813,152700,48537930,10270,10270,10270,10270,0
|
|
20240813,152600,48537930,10270,10270,10270,10270,0
|
|
20240813,152500,48537930,10270,10270,10270,10270,0
|
|
20240813,152400,48537930,10270,10270,10270,10270,0
|
|
20240813,152300,48537930,10270,10270,10270,10270,0
|
|
20240813,152200,48537930,10270,10270,10270,10270,0
|
|
20240813,152100,48537930,10270,10270,10270,10270,0
|
|
20240813,152000,48537930,10270,10270,10270,10270,0
|
|
20240813,151900,48537930,10270,10270,10270,10270,9
|
|
20240813,151800,48445500,10270,10270,10270,10270,0
|
|
20240813,151700,48445500,10270,10270,10270,10270,0
|
|
20240813,151600,48445500,10270,10270,10270,10270,63
|
|
20240813,151500,47798490,10270,10270,10270,10270,0
|
|
20240813,151400,47798490,10270,10270,10270,10270,0
|
|
20240813,151300,47798490,10270,10270,10270,10270,0
|
|
20240813,151200,47798490,10270,10270,10270,10270,11
|
|
20240813,151100,47685520,10270,10270,10270,10270,0
|
|
20240813,151000,47685520,10270,10270,10270,10270,1
|
|
20240813,150900,47675250,10250,10250,10250,10250,0
|
|
20240813,150800,47675250,10250,10250,10250,10250,0
|
|
20240813,150700,47675250,10250,10250,10250,10250,0
|
|
20240813,150600,47675250,10250,10250,10250,10250,0
|
|
20240813,150500,47675250,10250,10250,10250,10250,0
|
|
20240813,150400,47675250,10250,10250,10250,10250,0
|
|
20240813,150300,47675250,10250,10250,10250,10250,0
|
|
20240813,150200,47675250,10250,10250,10250,10250,0
|
|
20240813,150100,47675250,10250,10250,10250,10250,0
|
|
20240813,150000,47675250,10250,10250,10250,10250,0
|
|
20240813,145900,47675250,10250,10250,10250,10250,0
|
|
20240813,145800,47675250,10250,10250,10250,10250,0
|
|
20240813,145700,47675250,10250,10250,10250,10250,0
|
|
20240813,145600,47675250,10250,10250,10250,10250,0
|
|
20240813,145500,47675250,10250,10250,10250,10250,0
|
|
20240813,145400,47675250,10250,10250,10250,10250,0
|
|
20240813,145300,47675250,10250,10250,10250,10250,0
|
|
20240813,145200,47675250,10250,10250,10250,10250,0
|
|
20240813,145100,47675250,10250,10250,10250,10250,0
|
|
20240813,145000,47675250,10250,10250,10250,10250,0
|
|
20240813,144900,47675250,10250,10250,10250,10250,0
|
|
20240813,144800,47675250,10250,10250,10250,10250,0
|
|
20240813,144700,47675250,10250,10250,10250,10250,0
|
|
20240813,144600,47675250,10250,10250,10250,10250,0
|
|
20240813,144500,47675250,10250,10250,10250,10250,5
|
|
20240813,144400,47624000,10270,10270,10270,10270,210
|
|
20240813,144300,45467300,10230,10230,10230,10230,0
|
|
20240813,144200,45467300,10230,10230,10230,10230,0
|
|
20240813,144100,45467300,10230,10230,10230,10230,0
|
|
20240813,144000,45467300,10230,10230,10230,10230,0
|
|
20240813,143900,45467300,10230,10230,10230,10230,0
|
|
20240813,143800,45467300,10230,10230,10230,10230,0
|
|
20240813,143700,45467300,10230,10230,10230,10230,0
|
|
20240813,143600,45467300,10230,10230,10230,10230,0
|
|
20240813,143500,45467300,10230,10230,10230,10230,0
|
|
20240813,143400,45467300,10230,10230,10230,10230,0
|
|
20240813,143300,45467300,10230,10230,10230,10230,6
|
|
20240813,143200,45405920,10220,10220,10220,10220,0
|
|
20240813,143100,45405920,10220,10220,10220,10220,0
|
|
20240813,143000,45405920,10220,10220,10220,10220,0
|
|
20240813,142900,45405920,10220,10220,10220,10220,0
|
|
20240813,142800,45405920,10220,10220,10220,10220,0
|
|
20240813,142700,45405920,10220,10220,10220,10220,0
|
|
20240813,142600,45405920,10220,10220,10220,10220,0
|
|
20240813,142500,45405920,10220,10220,10220,10220,0
|
|
20240813,142400,45405920,10220,10260,10260,10220,200
|
|
20240813,142300,43360270,10330,10330,10330,10330,0
|
|
20240813,142200,43360270,10330,10330,10330,10330,0
|
|
20240813,142100,43360270,10330,10330,10330,10330,0
|
|
20240813,142000,43360270,10330,10330,10330,10330,0
|
|
20240813,141900,43360270,10330,10330,10330,10330,0
|
|
20240813,141800,43360270,10330,10330,10330,10330,0
|
|
20240813,141700,43360270,10330,10330,10330,10330,0
|
|
20240813,141600,43360270,10330,10330,10330,10330,0
|
|
20240813,141500,43360270,10330,10330,10330,10330,0
|
|
20240813,141400,43360270,10330,10330,10330,10330,0
|
|
20240813,141300,43360270,10330,10330,10330,10330,0
|
|
20240813,141200,43360270,10330,10330,10330,10330,0
|
|
20240813,141100,43360270,10330,10330,10330,10330,0
|
|
20240813,141000,43360270,10330,10330,10330,10330,0
|
|
20240813,140900,43360270,10330,10330,10330,10330,0
|
|
20240813,140800,43360270,10330,10330,10330,10330,0
|
|
20240813,140700,43360270,10330,10330,10330,10330,0
|
|
20240813,140600,43360270,10330,10330,10330,10330,0
|
|
20240813,140500,43360270,10330,10330,10330,10330,0
|
|
20240813,140400,43360270,10330,10330,10330,10330,0
|
|
20240813,140300,43360270,10330,10330,10330,10330,0
|
|
20240813,140200,43360270,10330,10330,10330,10330,0
|
|
20240813,140100,43360270,10330,10330,10330,10330,0
|
|
20240813,140000,43360270,10330,10330,10330,10330,0
|
|
20240813,135900,43360270,10330,10330,10330,10330,0
|
|
20240813,135800,43360270,10330,10330,10330,10330,0
|
|
20240813,135700,43360270,10330,10330,10330,10330,0
|
|
20240813,135600,43360270,10330,10330,10330,10330,200
|
|
20240813,135500,41294270,10330,10330,10330,10330,0
|
|
20240813,135400,41294270,10330,10330,10330,10330,0
|
|
20240813,135300,41294270,10330,10330,10330,10330,0
|
|
20240813,135200,41294270,10330,10330,10330,10330,0
|
|
20240813,135100,41294270,10330,10330,10330,10330,0
|
|
20240813,135000,41294270,10330,10330,10330,10330,0
|
|
20240813,134900,41294270,10330,10330,10330,10330,0
|
|
20240813,134800,41294270,10330,10330,10330,10330,0
|
|
20240813,134700,41294270,10330,10330,10330,10330,0
|
|
20240813,134600,41294270,10330,10330,10330,10330,0
|
|
20240813,134500,41294270,10330,10330,10330,10330,0
|
|
20240813,134400,41294270,10330,10330,10330,10330,0
|
|
20240813,134300,41294270,10330,10330,10330,10330,0
|
|
20240813,134200,41294270,10330,10330,10330,10330,0
|
|
20240813,134100,41294270,10330,10330,10330,10330,0
|
|
20240813,134000,41294270,10330,10330,10330,10330,0
|
|
20240813,133900,41294270,10330,10330,10330,10330,0
|
|
20240813,133800,41294270,10330,10330,10330,10330,0
|
|
20240813,133700,41294270,10330,10330,10330,10330,0
|
|
20240813,133600,41294270,10330,10330,10330,10330,0
|
|
20240813,133500,41294270,10330,10330,10330,10330,0
|
|
20240813,133400,41294270,10330,10330,10330,10330,0
|
|
20240813,133300,41294270,10330,10330,10330,10330,0
|
|
20240813,133200,41294270,10330,10330,10330,10330,0
|
|
20240813,133100,41294270,10330,10330,10330,10330,0
|
|
20240813,133000,41294270,10330,10330,10330,10330,0
|
|
20240813,132900,41294270,10330,10330,10330,10330,0
|
|
20240813,132800,41294270,10330,10330,10330,10330,0
|
|
20240813,132700,41294270,10330,10330,10330,10330,0
|
|
20240813,132600,41294270,10330,10330,10330,10330,0
|
|
20240813,132500,41294270,10330,10330,10330,10330,0
|
|
20240813,132400,41294270,10330,10330,10330,10330,99
|
|
20240813,132300,40271600,10330,10330,10330,10330,4
|
|
20240813,132200,40230280,10330,10330,10330,10330,380
|
|
20240813,132100,36304880,10330,10270,10330,10270,332
|
|
20240813,132000,32881570,10270,10270,10270,10270,0
|
|
20240813,131900,32881570,10270,10270,10270,10270,0
|
|
20240813,131800,32881570,10270,10270,10270,10270,0
|
|
20240813,131700,32881570,10270,10270,10270,10270,0
|
|
20240813,131600,32881570,10270,10270,10270,10270,0
|
|
20240813,131500,32881570,10270,10270,10270,10270,0
|
|
20240813,131400,32881570,10270,10270,10270,10270,30
|
|
20240813,131300,32573470,10270,10270,10270,10270,0
|
|
20240813,131200,32573470,10270,10270,10270,10270,0
|
|
20240813,131100,32573470,10270,10270,10270,10270,0
|
|
20240813,131000,32573470,10270,10270,10270,10270,0
|
|
20240813,130900,32573470,10270,10270,10270,10270,0
|
|
20240813,130800,32573470,10270,10270,10270,10270,0
|
|
20240813,130700,32573470,10270,10270,10270,10270,0
|
|
20240813,130600,32573470,10270,10270,10270,10270,0
|
|
20240813,130500,32573470,10270,10270,10270,10270,0
|
|
20240813,130400,32573470,10270,10270,10270,10270,0
|
|
20240813,130300,32573470,10270,10270,10270,10270,0
|
|
20240813,130200,32573470,10270,10270,10270,10270,0
|
|
20240813,130100,32573470,10270,10270,10270,10270,0
|
|
20240813,130000,32573470,10270,10270,10270,10270,1
|
|
20240813,125900,32563200,10220,10220,10220,10220,0
|
|
20240813,125800,32563200,10220,10220,10220,10220,0
|
|
20240813,125700,32563200,10220,10220,10220,10220,0
|
|
20240813,125600,32563200,10220,10220,10220,10220,0
|
|
20240813,125500,32563200,10220,10220,10220,10220,0
|
|
20240813,125400,32563200,10220,10220,10220,10220,0
|
|
20240813,125300,32563200,10220,10220,10220,10220,0
|
|
20240813,125200,32563200,10220,10220,10220,10220,0
|
|
20240813,125100,32563200,10220,10220,10220,10220,0
|
|
20240813,125000,32563200,10220,10220,10220,10220,0
|
|
20240813,124900,32563200,10220,10220,10220,10220,0
|
|
20240813,124800,32563200,10220,10220,10220,10220,0
|
|
20240813,124700,32563200,10220,10220,10220,10220,0
|
|
20240813,124600,32563200,10220,10220,10220,10220,0
|
|
20240813,124500,32563200,10220,10220,10220,10220,0
|
|
20240813,124400,32563200,10220,10220,10220,10220,0
|
|
20240813,124300,32563200,10220,10220,10220,10220,0
|
|
20240813,124200,32563200,10220,10220,10220,10220,0
|
|
20240813,124100,32563200,10220,10230,10230,10220,480
|
|
20240813,124000,27655460,10230,10230,10230,10230,0
|
|
20240813,123900,27655460,10230,10230,10230,10230,0
|
|
20240813,123800,27655460,10230,10230,10230,10230,0
|
|
20240813,123700,27655460,10230,10230,10230,10230,0
|
|
20240813,123600,27655460,10230,10230,10230,10230,0
|
|
20240813,123500,27655460,10230,10230,10230,10230,0
|
|
20240813,123400,27655460,10230,10230,10230,10230,0
|
|
20240813,123300,27655460,10230,10230,10230,10230,0
|
|
20240813,123200,27655460,10230,10230,10230,10230,0
|
|
20240813,123100,27655460,10230,10230,10230,10230,0
|
|
20240813,123000,27655460,10230,10230,10230,10230,0
|
|
20240813,122900,27655460,10230,10230,10230,10230,0
|
|
20240813,122800,27655460,10230,10230,10230,10230,0
|
|
20240813,122700,27655460,10230,10230,10230,10230,0
|
|
20240813,122600,27655460,10230,10230,10230,10230,0
|
|
20240813,122500,27655460,10230,10230,10230,10230,0
|
|
20240813,122400,27655460,10230,10230,10230,10230,0
|
|
20240813,122300,27655460,10230,10230,10230,10230,0
|
|
20240813,122200,27655460,10230,10230,10230,10230,0
|
|
20240813,122100,27655460,10230,10230,10230,10230,250
|
|
20240813,122000,25097960,10230,10230,10230,10230,0
|
|
20240813,121900,25097960,10230,10230,10230,10230,0
|
|
20240813,121800,25097960,10230,10230,10230,10230,0
|
|
20240813,121700,25097960,10230,10230,10230,10230,0
|
|
20240813,121600,25097960,10230,10230,10230,10230,0
|
|
20240813,121500,25097960,10230,10230,10230,10230,0
|
|
20240813,121400,25097960,10230,10230,10230,10230,0
|
|
20240813,121300,25097960,10230,10230,10230,10230,0
|
|
20240813,121200,25097960,10230,10230,10230,10230,0
|
|
20240813,121100,25097960,10230,10230,10230,10230,0
|
|
20240813,121000,25097960,10230,10230,10230,10230,0
|
|
20240813,120900,25097960,10230,10230,10230,10230,0
|
|
20240813,120800,25097960,10230,10230,10230,10230,0
|
|
20240813,120700,25097960,10230,10230,10230,10230,0
|
|
20240813,120600,25097960,10230,10230,10230,10230,0
|
|
20240813,120500,25097960,10230,10230,10230,10230,0
|
|
20240813,120400,25097960,10230,10230,10230,10230,0
|
|
20240813,120300,25097960,10230,10230,10230,10230,0
|
|
20240813,120200,25097960,10230,10230,10230,10230,0
|
|
20240813,120100,25097960,10230,10230,10230,10230,0
|
|
20240813,120000,25097960,10230,10230,10230,10230,0
|
|
20240813,115900,25097960,10230,10230,10230,10230,0
|
|
20240813,115800,25097960,10230,10230,10230,10230,0
|
|
20240813,115700,25097960,10230,10230,10230,10230,0
|
|
20240813,115600,25097960,10230,10230,10230,10230,0
|
|
20240813,115500,25097960,10230,10230,10230,10230,0
|
|
20240813,115400,25097960,10230,10230,10230,10230,0
|
|
20240813,115300,25097960,10230,10230,10230,10230,0
|
|
20240813,115200,25097960,10230,10230,10230,10230,0
|
|
20240813,115100,25097960,10230,10230,10230,10230,0
|
|
20240813,115000,25097960,10230,10230,10230,10230,0
|
|
20240813,114900,25097960,10230,10230,10230,10230,0
|
|
20240813,114800,25097960,10230,10230,10230,10230,0
|
|
20240813,114700,25097960,10230,10230,10230,10230,0
|
|
20240813,114600,25097960,10230,10230,10230,10230,0
|
|
20240813,114500,25097960,10230,10230,10230,10230,0
|
|
20240813,114400,25097960,10230,10230,10230,10230,0
|
|
20240813,114300,25097960,10230,10230,10230,10230,0
|
|
20240813,114200,25097960,10230,10230,10230,10230,0
|
|
20240813,114100,25097960,10230,10230,10230,10230,0
|
|
20240813,114000,25097960,10230,10230,10230,10230,0
|
|
20240813,113900,25097960,10230,10240,10240,10230,200
|
|
20240813,113800,23051420,10240,10240,10240,10240,0
|
|
20240813,113700,23051420,10240,10240,10240,10240,0
|
|
20240813,113600,23051420,10240,10240,10240,10240,0
|
|
20240813,113500,23051420,10240,10240,10240,10240,0
|
|
20240813,113400,23051420,10240,10240,10240,10240,0
|
|
20240813,113300,23051420,10240,10240,10240,10240,0
|
|
20240813,113200,23051420,10240,10240,10240,10240,0
|
|
20240813,113100,23051420,10240,10240,10240,10240,0
|
|
20240813,113000,23051420,10240,10240,10240,10240,0
|
|
20240813,112900,23051420,10240,10240,10240,10240,0
|
|
20240813,112800,23051420,10240,10240,10240,10240,0
|
|
20240813,112700,23051420,10240,10240,10240,10240,0
|
|
20240813,112600,23051420,10240,10240,10240,10240,0
|
|
20240813,112500,23051420,10240,10240,10240,10240,0
|
|
20240813,112400,23051420,10240,10240,10240,10240,0
|
|
20240813,112300,23051420,10240,10240,10240,10240,0
|
|
20240813,112200,23051420,10240,10240,10240,10240,10
|
|
20240813,112100,22949020,10310,10310,10310,10310,0
|
|
20240813,112000,22949020,10310,10310,10310,10310,0
|
|
20240813,111900,22949020,10310,10310,10310,10310,0
|
|
20240813,111800,22949020,10310,10310,10310,10310,0
|
|
20240813,111700,22949020,10310,10310,10310,10310,0
|
|
20240813,111600,22949020,10310,10310,10310,10310,0
|
|
20240813,111500,22949020,10310,10310,10310,10310,0
|
|
20240813,111400,22949020,10310,10310,10310,10310,0
|
|
20240813,111300,22949020,10310,10310,10310,10310,0
|
|
20240813,111200,22949020,10310,10310,10310,10310,6
|
|
20240813,111100,22887160,10310,10310,10310,10310,0
|
|
20240813,111000,22887160,10310,10310,10310,10310,0
|
|
20240813,110900,22887160,10310,10310,10310,10310,0
|
|
20240813,110800,22887160,10310,10310,10310,10310,126
|
|
20240813,110700,21588100,10320,10320,10320,10320,0
|
|
20240813,110600,21588100,10320,10320,10320,10320,0
|
|
20240813,110500,21588100,10320,10320,10320,10320,0
|
|
20240813,110400,21588100,10320,10320,10320,10320,0
|
|
20240813,110300,21588100,10320,10320,10320,10320,0
|
|
20240813,110200,21588100,10320,10320,10320,10320,0
|
|
20240813,110100,21588100,10320,10320,10320,10320,0
|
|
20240813,110000,21588100,10320,10320,10320,10320,0
|
|
20240813,105900,21588100,10320,10320,10320,10320,0
|
|
20240813,105800,21588100,10320,10320,10320,10320,0
|
|
20240813,105700,21588100,10320,10320,10320,10320,0
|
|
20240813,105600,21588100,10320,10320,10320,10320,0
|
|
20240813,105500,21588100,10320,10320,10320,10320,0
|
|
20240813,105400,21588100,10320,10320,10320,10320,0
|
|
20240813,105300,21588100,10320,10320,10320,10320,0
|
|
20240813,105200,21588100,10320,10320,10320,10320,0
|
|
20240813,105100,21588100,10320,10320,10320,10320,0
|
|
20240813,105000,21588100,10320,10320,10320,10320,0
|
|
20240813,104900,21588100,10320,10320,10320,10320,0
|
|
20240813,104800,21588100,10320,10320,10320,10320,0
|
|
20240813,104700,21588100,10320,10320,10320,10320,0
|
|
20240813,104600,21588100,10320,10320,10320,10320,0
|
|
20240813,104500,21588100,10320,10320,10320,10320,0
|
|
20240813,104400,21588100,10320,10320,10320,10320,2
|
|
20240813,104300,21567460,10320,10320,10320,10320,0
|
|
20240813,104200,21567460,10320,10330,10330,10320,4
|
|
20240813,104100,21526160,10330,10330,10330,10330,0
|
|
20240813,104000,21526160,10330,10310,10330,10310,3
|
|
20240813,103900,21495210,10310,10310,10310,10310,0
|
|
20240813,103800,21495210,10310,10310,10310,10310,0
|
|
20240813,103700,21495210,10310,10310,10310,10310,0
|
|
20240813,103600,21495210,10310,10310,10310,10310,0
|
|
20240813,103500,21495210,10310,10310,10310,10310,0
|
|
20240813,103400,21495210,10310,10310,10310,10310,0
|
|
20240813,103300,21495210,10310,10310,10310,10310,0
|
|
20240813,103200,21495210,10310,10310,10310,10310,0
|
|
20240813,103100,21495210,10310,10310,10310,10310,0
|
|
20240813,103000,21495210,10310,10310,10310,10310,0
|
|
20240813,102900,21495210,10310,10310,10310,10310,0
|
|
20240813,102800,21495210,10310,10290,10310,10290,174
|
|
20240813,102700,19702520,10300,10300,10300,10300,0
|
|
20240813,102600,19702520,10300,10300,10300,10300,0
|
|
20240813,102500,19702520,10300,10300,10300,10300,0
|
|
20240813,102400,19702520,10300,10300,10300,10300,0
|
|
20240813,102300,19702520,10300,10300,10300,10300,0
|
|
20240813,102200,19702520,10300,10300,10300,10300,0
|
|
20240813,102100,19702520,10300,10300,10300,10300,0
|
|
20240813,102000,19702520,10300,10300,10300,10300,0
|
|
20240813,101900,19702520,10300,10300,10300,10300,0
|
|
20240813,101800,19702520,10300,10300,10300,10300,0
|
|
20240813,101700,19702520,10300,10300,10300,10300,0
|
|
20240813,101600,19702520,10300,10300,10300,10300,0
|
|
20240813,101500,19702520,10300,10300,10300,10300,0
|
|
20240813,101400,19702520,10300,10300,10300,10300,0
|
|
20240813,101300,19702520,10300,10300,10300,10300,0
|
|
20240813,101200,19702520,10300,10300,10300,10300,0
|
|
20240813,101100,19702520,10300,10250,10300,10250,2
|
|
20240813,101000,19681970,10250,10230,10250,10230,95
|
|
20240813,100900,18709840,10230,10230,10230,10230,600
|
|
20240813,100800,12571840,10210,10210,10210,10210,0
|
|
20240813,100700,12571840,10210,10210,10210,10210,0
|
|
20240813,100600,12571840,10210,10210,10210,10210,0
|
|
20240813,100500,12571840,10210,10210,10210,10210,0
|
|
20240813,100400,12571840,10210,10210,10210,10210,0
|
|
20240813,100300,12571840,10210,10210,10210,10210,0
|
|
20240813,100200,12571840,10210,10210,10210,10210,0
|
|
20240813,100100,12571840,10210,10210,10210,10210,75
|
|
20240813,100000,11806090,10210,10210,10210,10210,110
|
|
20240813,095900,10682990,10210,10210,10210,10210,0
|
|
20240813,095800,10682990,10210,10210,10210,10210,0
|
|
20240813,095700,10682990,10210,10210,10210,10210,0
|
|
20240813,095600,10682990,10210,10210,10210,10210,0
|
|
20240813,095500,10682990,10210,10210,10210,10210,0
|
|
20240813,095400,10682990,10210,10210,10210,10210,0
|
|
20240813,095300,10682990,10210,10210,10210,10210,0
|
|
20240813,095200,10682990,10210,10210,10210,10210,2
|
|
20240813,095100,10662570,10220,10220,10220,10220,0
|
|
20240813,095000,10662570,10220,10220,10220,10220,0
|
|
20240813,094900,10662570,10220,10220,10220,10220,0
|
|
20240813,094800,10662570,10220,10220,10220,10220,4
|
|
20240813,094700,10621690,10220,10220,10220,10220,0
|
|
20240813,094600,10621690,10220,10220,10220,10220,0
|
|
20240813,094500,10621690,10220,10220,10220,10220,0
|
|
20240813,094400,10621690,10220,10220,10220,10220,0
|
|
20240813,094300,10621690,10220,10220,10220,10220,0
|
|
20240813,094200,10621690,10220,10220,10220,10220,0
|
|
20240813,094100,10621690,10220,10220,10220,10220,0
|
|
20240813,094000,10621690,10220,10220,10220,10220,0
|
|
20240813,093900,10621690,10220,10220,10220,10220,12
|
|
20240813,093800,10499050,10220,10220,10220,10220,0
|
|
20240813,093700,10499050,10220,10220,10220,10220,0
|
|
20240813,093600,10499050,10220,10220,10220,10220,0
|
|
20240813,093500,10499050,10220,10220,10220,10220,0
|
|
20240813,093400,10499050,10220,10220,10220,10220,1
|
|
20240813,093300,10488830,10200,10200,10200,10200,5
|
|
20240813,093200,10437830,10210,10210,10210,10210,0
|
|
20240813,093100,10437830,10210,10210,10210,10210,0
|
|
20240813,093000,10437830,10210,10210,10210,10210,0
|
|
20240813,092900,10437830,10210,10210,10210,10210,0
|
|
20240813,092800,10437830,10210,10210,10210,10210,52
|
|
20240813,092700,9906910,10210,10210,10210,10210,129
|
|
20240813,092600,8589820,10210,10210,10210,10210,0
|
|
20240813,092500,8589820,10210,10220,10220,10210,426
|
|
20240813,092400,4236490,10220,10220,10220,10220,0
|
|
20240813,092300,4236490,10220,10220,10220,10220,0
|
|
20240813,092200,4236490,10220,10220,10220,10220,0
|
|
20240813,092100,4236490,10220,10240,10240,10220,378
|
|
20240813,092000,369820,10230,10230,10230,10230,0
|
|
20240813,091900,369820,10230,10230,10230,10230,0
|
|
20240813,091800,369820,10230,10230,10230,10230,0
|
|
20240813,091700,369820,10230,10230,10230,10230,0
|
|
20240813,091600,369820,10230,10230,10230,10230,0
|
|
20240813,091500,369820,10230,10230,10230,10230,0
|
|
20240813,091400,369820,10230,10230,10230,10230,0
|
|
20240813,091300,369820,10230,10230,10230,10230,17
|
|
20240813,091200,195910,10320,10320,10320,10320,0
|
|
20240813,091100,195910,10320,10320,10320,10320,0
|
|
20240813,091000,195910,10320,10310,10320,10310,19
|
|
20240813,090900,0,10330,10330,10330,10330,0
|
|
20240813,090800,0,10330,10330,10330,10330,0
|
|
20240813,090700,0,10330,10330,10330,10330,0
|
|
20240813,090600,0,10330,10330,10330,10330,0
|
|
20240813,090500,0,10330,10330,10330,10330,0
|
|
20240813,090400,0,10330,10330,10330,10330,0
|
|
20240813,090300,0,10330,10330,10330,10330,0
|
|
20240813,090200,0,10330,10330,10330,10330,0
|
|
20240813,090100,0,10330,10330,10330,10330,0
|
|
20240813,090000,0,10330,10330,10330,10330,0
|