644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194100,70050050,7630,7630,7630,7630,88
|
|
20240814,194000,70050050,7630,7630,7630,7630,0
|
|
20240814,193900,70050050,7630,7630,7630,7630,0
|
|
20240814,193800,70050050,7630,7630,7630,7630,0
|
|
20240814,193700,70050050,7630,7630,7630,7630,0
|
|
20240814,193600,70050050,7630,7630,7630,7630,0
|
|
20240814,193500,70050050,7630,7630,7630,7630,0
|
|
20240814,193400,70050050,7630,7630,7630,7630,0
|
|
20240814,193300,70050050,7630,7630,7630,7630,0
|
|
20240814,193200,70050050,7630,7630,7630,7630,0
|
|
20240814,193100,70050050,7630,7630,7630,7630,0
|
|
20240814,193000,70050050,7630,7630,7630,7630,0
|
|
20240814,192900,70050050,7630,7630,7630,7630,0
|
|
20240814,192800,70050050,7630,7630,7630,7630,0
|
|
20240814,192700,70050050,7630,7630,7630,7630,0
|
|
20240814,192600,70050050,7630,7630,7630,7630,0
|
|
20240814,192500,70050050,7630,7630,7630,7630,0
|
|
20240814,192400,70050050,7630,7630,7630,7630,0
|
|
20240814,192300,70050050,7630,7630,7630,7630,0
|
|
20240814,192200,70050050,7630,7630,7630,7630,0
|
|
20240814,192100,70050050,7630,7630,7630,7630,0
|
|
20240814,192000,70050050,7630,7630,7630,7630,0
|
|
20240814,191900,70050050,7630,7630,7630,7630,0
|
|
20240814,191800,70050050,7630,7630,7630,7630,0
|
|
20240814,191700,70050050,7630,7630,7630,7630,0
|
|
20240814,191600,70050050,7630,7630,7630,7630,0
|
|
20240814,191500,70050050,7630,7630,7630,7630,0
|
|
20240814,191400,70050050,7630,7630,7630,7630,0
|
|
20240814,191300,70050050,7630,7630,7630,7630,0
|
|
20240814,191200,70050050,7630,7630,7630,7630,0
|
|
20240814,191100,70050050,7630,7630,7630,7630,88
|
|
20240814,191000,70050050,7630,7630,7630,7630,0
|
|
20240814,190900,70050050,7630,7630,7630,7630,0
|
|
20240814,190800,70050050,7630,7630,7630,7630,0
|
|
20240814,190700,70050050,7630,7630,7630,7630,0
|
|
20240814,190600,70050050,7630,7630,7630,7630,0
|
|
20240814,190500,70050050,7630,7630,7630,7630,0
|
|
20240814,190400,70050050,7630,7630,7630,7630,0
|
|
20240814,190300,70050050,7630,7630,7630,7630,0
|
|
20240814,190200,70050050,7630,7630,7630,7630,0
|
|
20240814,190100,70050050,7630,7630,7630,7630,0
|
|
20240814,190000,70050050,7630,7630,7630,7630,0
|
|
20240814,185900,70050050,7630,7630,7630,7630,0
|
|
20240814,185800,70050050,7630,7630,7630,7630,0
|
|
20240814,185700,70050050,7630,7630,7630,7630,0
|
|
20240814,185600,70050050,7630,7630,7630,7630,0
|
|
20240814,185500,70050050,7630,7630,7630,7630,0
|
|
20240814,185400,70050050,7630,7630,7630,7630,0
|
|
20240814,185300,70050050,7630,7630,7630,7630,0
|
|
20240814,185200,70050050,7630,7630,7630,7630,0
|
|
20240814,185100,70050050,7630,7630,7630,7630,0
|
|
20240814,185000,70050050,7630,7630,7630,7630,0
|
|
20240814,184900,70050050,7630,7630,7630,7630,0
|
|
20240814,184800,70050050,7630,7630,7630,7630,0
|
|
20240814,184700,70050050,7630,7630,7630,7630,0
|
|
20240814,184600,70050050,7630,7630,7630,7630,0
|
|
20240814,184500,70050050,7630,7630,7630,7630,0
|
|
20240814,184400,70050050,7630,7630,7630,7630,0
|
|
20240814,184300,70050050,7630,7630,7630,7630,0
|
|
20240814,184200,70050050,7630,7630,7630,7630,0
|
|
20240814,184100,70050050,7630,7630,7630,7630,88
|
|
20240814,184000,70050050,7630,7630,7630,7630,0
|
|
20240814,183900,70050050,7630,7630,7630,7630,0
|
|
20240814,183800,70050050,7630,7630,7630,7630,0
|
|
20240814,183700,70050050,7630,7630,7630,7630,0
|
|
20240814,183600,70050050,7630,7630,7630,7630,0
|
|
20240814,183500,70050050,7630,7630,7630,7630,0
|
|
20240814,183400,70050050,7630,7630,7630,7630,0
|
|
20240814,183300,70050050,7630,7630,7630,7630,0
|
|
20240814,183200,70050050,7630,7630,7630,7630,0
|
|
20240814,183100,70050050,7630,7630,7630,7630,0
|
|
20240814,183000,70050050,7630,7630,7630,7630,0
|
|
20240814,182900,70050050,7630,7630,7630,7630,0
|
|
20240814,182800,70050050,7630,7630,7630,7630,0
|
|
20240814,182700,70050050,7630,7630,7630,7630,0
|
|
20240814,182600,70050050,7630,7630,7630,7630,0
|
|
20240814,182500,70050050,7630,7630,7630,7630,0
|
|
20240814,182400,70050050,7630,7630,7630,7630,0
|
|
20240814,182300,70050050,7630,7630,7630,7630,0
|
|
20240814,182200,70050050,7630,7630,7630,7630,0
|
|
20240814,182100,70050050,7630,7630,7630,7630,0
|
|
20240814,182000,70050050,7630,7630,7630,7630,0
|
|
20240814,181900,70050050,7630,7630,7630,7630,0
|
|
20240814,181800,70050050,7630,7630,7630,7630,0
|
|
20240814,181700,70050050,7630,7630,7630,7630,0
|
|
20240814,181600,70050050,7630,7630,7630,7630,0
|
|
20240814,181500,70050050,7630,7630,7630,7630,0
|
|
20240814,181400,70050050,7630,7630,7630,7630,0
|
|
20240814,181300,70050050,7630,7630,7630,7630,0
|
|
20240814,181200,70050050,7630,7630,7630,7630,0
|
|
20240814,181100,70050050,7630,7630,7630,7630,88
|
|
20240814,181000,70050050,7630,7630,7630,7630,0
|
|
20240814,180900,70050050,7630,7630,7630,7630,0
|
|
20240814,180800,70050050,7630,7630,7630,7630,0
|
|
20240814,180700,70050050,7630,7630,7630,7630,0
|
|
20240814,180600,70050050,7630,7630,7630,7630,0
|
|
20240814,180500,70050050,7630,7630,7630,7630,0
|
|
20240814,180400,70050050,7630,7630,7630,7630,0
|
|
20240814,180300,70050050,7630,7630,7630,7630,0
|
|
20240814,180200,70050050,7630,7630,7630,7630,0
|
|
20240814,180100,70050050,7630,7630,7630,7630,0
|
|
20240814,180000,70050050,7630,7630,7630,7630,0
|
|
20240814,175900,70050050,7630,7630,7630,7630,0
|
|
20240814,175800,70050050,7630,7630,7630,7630,0
|
|
20240814,175700,70050050,7630,7630,7630,7630,0
|
|
20240814,175600,70050050,7630,7630,7630,7630,0
|
|
20240814,175500,70050050,7630,7630,7630,7630,0
|
|
20240814,175400,70050050,7630,7630,7630,7630,0
|
|
20240814,175300,70050050,7630,7630,7630,7630,0
|
|
20240814,175200,70050050,7630,7630,7630,7630,0
|
|
20240814,175100,70050050,7630,7630,7630,7630,0
|
|
20240814,175000,70050050,7630,7630,7630,7630,0
|
|
20240814,174900,70050050,7630,7630,7630,7630,0
|
|
20240814,174800,70050050,7630,7630,7630,7630,0
|
|
20240814,174700,70050050,7630,7630,7630,7630,0
|
|
20240814,174600,70050050,7630,7630,7630,7630,0
|
|
20240814,174500,70050050,7630,7630,7630,7630,0
|
|
20240814,174400,70050050,7630,7630,7630,7630,0
|
|
20240814,174300,70050050,7630,7630,7630,7630,0
|
|
20240814,174200,70050050,7630,7630,7630,7630,0
|
|
20240814,174100,70050050,7630,7630,7630,7630,88
|
|
20240814,174000,70050050,7630,7630,7630,7630,0
|
|
20240814,173900,70050050,7630,7630,7630,7630,0
|
|
20240814,173800,70050050,7630,7630,7630,7630,0
|
|
20240814,173700,70050050,7630,7630,7630,7630,0
|
|
20240814,173600,70050050,7630,7630,7630,7630,0
|
|
20240814,173500,70050050,7630,7630,7630,7630,0
|
|
20240814,173400,70050050,7630,7630,7630,7630,0
|
|
20240814,173300,70050050,7630,7630,7630,7630,0
|
|
20240814,173200,70050050,7630,7630,7630,7630,0
|
|
20240814,173100,70050050,7630,7630,7630,7630,0
|
|
20240814,173000,70050050,7630,7630,7630,7630,0
|
|
20240814,172900,70050050,7630,7630,7630,7630,0
|
|
20240814,172800,70050050,7630,7630,7630,7630,0
|
|
20240814,172700,70050050,7630,7630,7630,7630,0
|
|
20240814,172600,70050050,7630,7630,7630,7630,0
|
|
20240814,172500,70050050,7630,7630,7630,7630,0
|
|
20240814,172400,70050050,7630,7630,7630,7630,0
|
|
20240814,172300,70050050,7630,7630,7630,7630,0
|
|
20240814,172200,70050050,7630,7630,7630,7630,0
|
|
20240814,172100,70050050,7630,7630,7630,7630,0
|
|
20240814,172000,70050050,7630,7630,7630,7630,0
|
|
20240814,171900,70050050,7630,7630,7630,7630,0
|
|
20240814,171800,70050050,7630,7630,7630,7630,0
|
|
20240814,171700,70050050,7630,7630,7630,7630,0
|
|
20240814,171600,70050050,7630,7630,7630,7630,0
|
|
20240814,171500,70050050,7630,7630,7630,7630,0
|
|
20240814,171400,70050050,7630,7630,7630,7630,0
|
|
20240814,171300,70050050,7630,7630,7630,7630,0
|
|
20240814,171200,70050050,7630,7630,7630,7630,0
|
|
20240814,171100,70050050,7630,7630,7630,7630,88
|
|
20240814,171000,70050050,7630,7630,7630,7630,0
|
|
20240814,170900,70050050,7630,7630,7630,7630,0
|
|
20240814,170800,70050050,7630,7630,7630,7630,0
|
|
20240814,170700,70050050,7630,7630,7630,7630,0
|
|
20240814,170600,70050050,7630,7630,7630,7630,0
|
|
20240814,170500,70050050,7630,7630,7630,7630,0
|
|
20240814,170400,70050050,7630,7630,7630,7630,0
|
|
20240814,170300,70050050,7630,7630,7630,7630,0
|
|
20240814,170200,70050050,7630,7630,7630,7630,0
|
|
20240814,170100,70050050,7630,7630,7630,7630,0
|
|
20240814,170000,70050050,7630,7630,7630,7630,0
|
|
20240814,165900,70050050,7630,7630,7630,7630,0
|
|
20240814,165800,70050050,7630,7630,7630,7630,0
|
|
20240814,165700,70050050,7630,7630,7630,7630,0
|
|
20240814,165600,70050050,7630,7630,7630,7630,0
|
|
20240814,165500,70050050,7630,7630,7630,7630,0
|
|
20240814,165400,70050050,7630,7630,7630,7630,0
|
|
20240814,165300,70050050,7630,7630,7630,7630,0
|
|
20240814,165200,70050050,7630,7630,7630,7630,0
|
|
20240814,165100,70050050,7630,7630,7630,7630,0
|
|
20240814,165000,70050050,7630,7630,7630,7630,0
|
|
20240814,164900,70050050,7630,7630,7630,7630,0
|
|
20240814,164800,70050050,7630,7630,7630,7630,0
|
|
20240814,164700,70050050,7630,7630,7630,7630,0
|
|
20240814,164600,70050050,7630,7630,7630,7630,0
|
|
20240814,164500,70050050,7630,7630,7630,7630,0
|
|
20240814,164400,70050050,7630,7630,7630,7630,0
|
|
20240814,164300,70050050,7630,7630,7630,7630,0
|
|
20240814,164200,70050050,7630,7630,7630,7630,0
|
|
20240814,164100,70050050,7630,7630,7630,7630,88
|
|
20240814,164000,70050050,7630,7630,7630,7630,0
|
|
20240814,163900,70050050,7630,7630,7630,7630,0
|
|
20240814,163800,70050050,7630,7630,7630,7630,0
|
|
20240814,163700,70050050,7630,7630,7630,7630,0
|
|
20240814,163600,70050050,7630,7630,7630,7630,0
|
|
20240814,163500,70050050,7630,7630,7630,7630,0
|
|
20240814,163400,70050050,7630,7630,7630,7630,0
|
|
20240814,163300,70050050,7630,7630,7630,7630,0
|
|
20240814,163200,70050050,7630,7630,7630,7630,0
|
|
20240814,163100,70050050,7630,7630,7630,7630,0
|
|
20240814,163000,70050050,7630,7630,7630,7630,0
|
|
20240814,162900,70050050,7630,7630,7630,7630,0
|
|
20240814,162800,70050050,7630,7630,7630,7630,0
|
|
20240814,162700,70050050,7630,7630,7630,7630,0
|
|
20240814,162600,70050050,7630,7630,7630,7630,0
|
|
20240814,162500,70050050,7630,7630,7630,7630,0
|
|
20240814,162400,70050050,7630,7630,7630,7630,0
|
|
20240814,162300,70050050,7630,7630,7630,7630,0
|
|
20240814,162200,70050050,7630,7630,7630,7630,0
|
|
20240814,162100,70050050,7630,7630,7630,7630,0
|
|
20240814,162000,70050050,7630,7630,7630,7630,0
|
|
20240814,161900,70050050,7630,7630,7630,7630,0
|
|
20240814,161800,70050050,7630,7630,7630,7630,0
|
|
20240814,161700,70050050,7630,7630,7630,7630,0
|
|
20240814,161600,70050050,7630,7630,7630,7630,0
|
|
20240814,161500,70050050,7630,7630,7630,7630,0
|
|
20240814,161400,70050050,7630,7630,7630,7630,0
|
|
20240814,161300,70050050,7630,7630,7630,7630,0
|
|
20240814,161200,70050050,7630,7630,7630,7630,0
|
|
20240814,161100,70050050,7630,7630,7630,7630,88
|
|
20240814,161000,70050050,7630,7630,7630,7630,0
|
|
20240814,160900,70050050,7630,7630,7630,7630,0
|
|
20240814,160800,70050050,7630,7630,7630,7630,0
|
|
20240814,160700,70050050,7630,7630,7630,7630,0
|
|
20240814,160600,70050050,7630,7630,7630,7630,0
|
|
20240814,160500,70050050,7630,7630,7630,7630,0
|
|
20240814,160400,70050050,7630,7630,7630,7630,0
|
|
20240814,160300,70050050,7630,7630,7630,7630,0
|
|
20240814,160200,70050050,7630,7630,7630,7630,0
|
|
20240814,160100,70050050,7630,7630,7630,7630,0
|
|
20240814,160000,70050050,7630,7630,7630,7630,0
|
|
20240814,155900,70050050,7630,7630,7630,7630,0
|
|
20240814,155800,70050050,7630,7630,7630,7630,0
|
|
20240814,155700,70050050,7630,7630,7630,7630,0
|
|
20240814,155600,70050050,7630,7630,7630,7630,0
|
|
20240814,155500,70050050,7630,7630,7630,7630,0
|
|
20240814,155400,70050050,7630,7630,7630,7630,0
|
|
20240814,155300,70050050,7630,7630,7630,7630,0
|
|
20240814,155200,70050050,7630,7630,7630,7630,0
|
|
20240814,155100,70050050,7630,7630,7630,7630,0
|
|
20240814,155000,70050050,7630,7630,7630,7630,0
|
|
20240814,154900,70050050,7630,7630,7630,7630,0
|
|
20240814,154800,70050050,7630,7630,7630,7630,0
|
|
20240814,154700,70050050,7630,7630,7630,7630,0
|
|
20240814,154600,70050050,7630,7630,7630,7630,0
|
|
20240814,154500,70050050,7630,7630,7630,7630,0
|
|
20240814,154400,70050050,7630,7630,7630,7630,0
|
|
20240814,154300,70050050,7630,7630,7630,7630,0
|
|
20240814,154200,70050050,7630,7630,7630,7630,0
|
|
20240814,154100,70050050,7630,7630,7630,7630,88
|
|
20240814,154000,70050050,7630,7630,7630,7630,0
|
|
20240814,153900,70050050,7630,7630,7630,7630,0
|
|
20240814,153800,70050050,7630,7630,7630,7630,0
|
|
20240814,153700,70050050,7630,7630,7630,7630,0
|
|
20240814,153600,70050050,7630,7630,7630,7630,0
|
|
20240814,153500,70050050,7630,7630,7630,7630,0
|
|
20240814,153400,70050050,7630,7630,7630,7630,0
|
|
20240814,153300,70050050,7630,7630,7630,7630,0
|
|
20240814,153200,70050050,7630,7630,7630,7630,0
|
|
20240814,153100,70050050,7630,7630,7630,7630,0
|
|
20240814,153000,70050050,7630,7630,7630,7630,88
|
|
20240814,152900,69378610,7640,7640,7640,7640,0
|
|
20240814,152800,69378610,7640,7640,7640,7640,0
|
|
20240814,152700,69378610,7640,7640,7640,7640,0
|
|
20240814,152600,69378610,7640,7640,7640,7640,0
|
|
20240814,152500,69378610,7640,7640,7640,7640,0
|
|
20240814,152400,69378610,7640,7640,7640,7640,0
|
|
20240814,152300,69378610,7640,7640,7640,7640,0
|
|
20240814,152200,69378610,7640,7640,7640,7640,0
|
|
20240814,152100,69378610,7640,7640,7640,7640,0
|
|
20240814,152000,69378610,7640,7640,7640,7640,0
|
|
20240814,151900,69378610,7640,7560,7640,7540,1001
|
|
20240814,151800,61826950,7640,7640,7640,7640,0
|
|
20240814,151700,61826950,7640,7640,7640,7640,0
|
|
20240814,151600,61826950,7640,7640,7640,7640,0
|
|
20240814,151500,61826950,7640,7600,7640,7560,1001
|
|
20240814,151400,54253950,7600,7600,7600,7600,0
|
|
20240814,151300,54253950,7600,7600,7600,7600,0
|
|
20240814,151200,54253950,7600,7610,7610,7600,1000
|
|
20240814,151100,46649760,7640,7640,7640,7640,0
|
|
20240814,151000,46649760,7640,7640,7640,7640,0
|
|
20240814,150900,46649760,7640,7640,7640,7640,653
|
|
20240814,150800,41660840,7650,7650,7650,7650,0
|
|
20240814,150700,41660840,7650,7650,7650,7650,0
|
|
20240814,150600,41660840,7650,7650,7650,7650,0
|
|
20240814,150500,41660840,7650,7650,7650,7650,0
|
|
20240814,150400,41660840,7650,7650,7650,7650,653
|
|
20240814,150300,36665390,7670,7670,7670,7670,0
|
|
20240814,150200,36665390,7670,7670,7670,7670,0
|
|
20240814,150100,36665390,7670,7670,7670,7670,0
|
|
20240814,150000,36665390,7670,7670,7670,7670,4
|
|
20240814,145900,36634710,7650,7650,7650,7650,0
|
|
20240814,145800,36634710,7650,7650,7650,7650,0
|
|
20240814,145700,36634710,7650,7650,7650,7650,0
|
|
20240814,145600,36634710,7650,7650,7650,7650,0
|
|
20240814,145500,36634710,7650,7650,7650,7650,21
|
|
20240814,145400,36474060,7650,7650,7650,7650,0
|
|
20240814,145300,36474060,7650,7650,7650,7650,0
|
|
20240814,145200,36474060,7650,7650,7650,7650,0
|
|
20240814,145100,36474060,7650,7650,7650,7650,0
|
|
20240814,145000,36474060,7650,7650,7650,7650,0
|
|
20240814,144900,36474060,7650,7660,7660,7650,653
|
|
20240814,144800,31478600,7650,7670,7670,7650,17
|
|
20240814,144700,31348530,7670,7660,7670,7660,22
|
|
20240814,144600,31179990,7680,7680,7680,7680,1
|
|
20240814,144500,31172310,7670,7670,7670,7670,0
|
|
20240814,144400,31172310,7670,7670,7670,7670,0
|
|
20240814,144300,31172310,7670,7670,7670,7670,0
|
|
20240814,144200,31172310,7670,7670,7670,7670,0
|
|
20240814,144100,31172310,7670,7670,7670,7670,8
|
|
20240814,144000,31110950,7660,7660,7660,7660,0
|
|
20240814,143900,31110950,7660,7660,7660,7660,0
|
|
20240814,143800,31110950,7660,7660,7660,7660,0
|
|
20240814,143700,31110950,7660,7660,7660,7660,0
|
|
20240814,143600,31110950,7660,7660,7660,7660,0
|
|
20240814,143500,31110950,7660,7660,7660,7660,0
|
|
20240814,143400,31110950,7660,7660,7660,7660,1
|
|
20240814,143300,31103290,7670,7670,7670,7670,0
|
|
20240814,143200,31103290,7670,7670,7670,7670,0
|
|
20240814,143100,31103290,7670,7670,7670,7670,0
|
|
20240814,143000,31103290,7670,7670,7670,7670,0
|
|
20240814,142900,31103290,7670,7670,7670,7670,0
|
|
20240814,142800,31103290,7670,7670,7670,7670,0
|
|
20240814,142700,31103290,7670,7670,7670,7670,33
|
|
20240814,142600,30850180,7680,7680,7680,7680,0
|
|
20240814,142500,30850180,7680,7680,7680,7680,0
|
|
20240814,142400,30850180,7680,7680,7680,7680,0
|
|
20240814,142300,30850180,7680,7680,7680,7680,0
|
|
20240814,142200,30850180,7680,7680,7680,7680,0
|
|
20240814,142100,30850180,7680,7680,7680,7680,0
|
|
20240814,142000,30850180,7680,7680,7680,7680,0
|
|
20240814,141900,30850180,7680,7680,7680,7680,0
|
|
20240814,141800,30850180,7680,7680,7680,7680,0
|
|
20240814,141700,30850180,7680,7680,7680,7680,0
|
|
20240814,141600,30850180,7680,7680,7680,7680,0
|
|
20240814,141500,30850180,7680,7680,7680,7680,0
|
|
20240814,141400,30850180,7680,7680,7680,7680,0
|
|
20240814,141300,30850180,7680,7680,7680,7680,0
|
|
20240814,141200,30850180,7680,7680,7680,7680,0
|
|
20240814,141100,30850180,7680,7680,7680,7680,0
|
|
20240814,141000,30850180,7680,7680,7680,7680,131
|
|
20240814,140900,29844100,7680,7680,7680,7680,0
|
|
20240814,140800,29844100,7680,7680,7680,7680,0
|
|
20240814,140700,29844100,7680,7680,7680,7680,0
|
|
20240814,140600,29844100,7680,7680,7680,7680,0
|
|
20240814,140500,29844100,7680,7660,7680,7660,4
|
|
20240814,140400,29813440,7660,7670,7670,7660,39
|
|
20240814,140300,29514520,7690,7680,7690,7680,127
|
|
20240814,140200,28538000,7670,7670,7670,7670,0
|
|
20240814,140100,28538000,7670,7670,7670,7670,0
|
|
20240814,140000,28538000,7670,7670,7670,7670,0
|
|
20240814,135900,28538000,7670,7670,7670,7670,0
|
|
20240814,135800,28538000,7670,7670,7670,7670,170
|
|
20240814,135700,27234100,7660,7660,7660,7660,20
|
|
20240814,135600,27080900,7670,7670,7670,7670,0
|
|
20240814,135500,27080900,7670,7670,7670,7670,0
|
|
20240814,135400,27080900,7670,7670,7670,7670,0
|
|
20240814,135300,27080900,7670,7670,7670,7670,0
|
|
20240814,135200,27080900,7670,7670,7670,7670,0
|
|
20240814,135100,27080900,7670,7670,7670,7670,0
|
|
20240814,135000,27080900,7670,7670,7670,7670,1
|
|
20240814,134900,27073230,7660,7660,7660,7660,0
|
|
20240814,134800,27073230,7660,7660,7660,7660,0
|
|
20240814,134700,27073230,7660,7660,7660,7660,0
|
|
20240814,134600,27073230,7660,7650,7660,7650,221
|
|
20240814,134500,25380570,7650,7650,7650,7650,0
|
|
20240814,134400,25380570,7650,7650,7650,7650,0
|
|
20240814,134300,25380570,7650,7650,7650,7650,0
|
|
20240814,134200,25380570,7650,7650,7650,7650,0
|
|
20240814,134100,25380570,7650,7650,7650,7650,0
|
|
20240814,134000,25380570,7650,7650,7650,7650,0
|
|
20240814,133900,25380570,7650,7650,7650,7650,0
|
|
20240814,133800,25380570,7650,7650,7650,7650,0
|
|
20240814,133700,25380570,7650,7650,7650,7650,924
|
|
20240814,133600,18311970,7650,7650,7650,7650,0
|
|
20240814,133500,18311970,7650,7650,7650,7650,0
|
|
20240814,133400,18311970,7650,7650,7650,7650,0
|
|
20240814,133300,18311970,7650,7650,7650,7650,0
|
|
20240814,133200,18311970,7650,7650,7650,7650,0
|
|
20240814,133100,18311970,7650,7650,7650,7650,0
|
|
20240814,133000,18311970,7650,7650,7650,7650,1
|
|
20240814,132900,18304320,7640,7640,7640,7640,0
|
|
20240814,132800,18304320,7640,7640,7640,7640,0
|
|
20240814,132700,18304320,7640,7640,7640,7640,0
|
|
20240814,132600,18304320,7640,7640,7640,7640,0
|
|
20240814,132500,18304320,7640,7640,7640,7640,0
|
|
20240814,132400,18304320,7640,7640,7640,7640,22
|
|
20240814,132300,18136240,7640,7640,7640,7640,0
|
|
20240814,132200,18136240,7640,7640,7640,7640,0
|
|
20240814,132100,18136240,7640,7640,7640,7640,0
|
|
20240814,132000,18136240,7640,7640,7640,7640,0
|
|
20240814,131900,18136240,7640,7640,7640,7640,0
|
|
20240814,131800,18136240,7640,7640,7640,7640,0
|
|
20240814,131700,18136240,7640,7640,7640,7640,0
|
|
20240814,131600,18136240,7640,7640,7640,7640,48
|
|
20240814,131500,17769520,7640,7640,7640,7640,0
|
|
20240814,131400,17769520,7640,7640,7640,7640,0
|
|
20240814,131300,17769520,7640,7640,7640,7640,0
|
|
20240814,131200,17769520,7640,7640,7640,7640,0
|
|
20240814,131100,17769520,7640,7640,7640,7640,0
|
|
20240814,131000,17769520,7640,7640,7640,7640,0
|
|
20240814,130900,17769520,7640,7640,7640,7640,0
|
|
20240814,130800,17769520,7640,7640,7640,7640,0
|
|
20240814,130700,17769520,7640,7640,7640,7640,0
|
|
20240814,130600,17769520,7640,7640,7640,7640,0
|
|
20240814,130500,17769520,7640,7640,7640,7640,0
|
|
20240814,130400,17769520,7640,7640,7640,7640,24
|
|
20240814,130300,17586160,7640,7640,7640,7640,0
|
|
20240814,130200,17586160,7640,7640,7640,7640,0
|
|
20240814,130100,17586160,7640,7640,7640,7640,7
|
|
20240814,130000,17532680,7650,7650,7650,7650,0
|
|
20240814,125900,17532680,7650,7650,7650,7650,0
|
|
20240814,125800,17532680,7650,7650,7650,7650,100
|
|
20240814,125700,16767680,7640,7640,7640,7640,0
|
|
20240814,125600,16767680,7640,7630,7640,7630,136
|
|
20240814,125500,15728920,7630,7630,7630,7630,19
|
|
20240814,125400,15583950,7630,7630,7630,7630,0
|
|
20240814,125300,15583950,7630,7630,7630,7630,0
|
|
20240814,125200,15583950,7630,7630,7630,7630,0
|
|
20240814,125100,15583950,7630,7630,7630,7630,0
|
|
20240814,125000,15583950,7630,7630,7630,7630,0
|
|
20240814,124900,15583950,7630,7630,7630,7630,0
|
|
20240814,124800,15583950,7630,7630,7630,7630,0
|
|
20240814,124700,15583950,7630,7630,7630,7630,0
|
|
20240814,124600,15583950,7630,7630,7630,7630,0
|
|
20240814,124500,15583950,7630,7630,7630,7630,0
|
|
20240814,124400,15583950,7630,7630,7630,7630,0
|
|
20240814,124300,15583950,7630,7630,7630,7630,0
|
|
20240814,124200,15583950,7630,7630,7630,7630,0
|
|
20240814,124100,15583950,7630,7630,7630,7630,0
|
|
20240814,124000,15583950,7630,7630,7630,7630,1
|
|
20240814,123900,15576320,7620,7620,7620,7620,0
|
|
20240814,123800,15576320,7620,7620,7620,7620,0
|
|
20240814,123700,15576320,7620,7620,7620,7620,0
|
|
20240814,123600,15576320,7620,7620,7620,7620,1
|
|
20240814,123500,15568700,7620,7620,7620,7620,0
|
|
20240814,123400,15568700,7620,7610,7620,7610,37
|
|
20240814,123300,15286940,7610,7610,7610,7610,0
|
|
20240814,123200,15286940,7610,7610,7610,7610,0
|
|
20240814,123100,15286940,7610,7610,7610,7610,0
|
|
20240814,123000,15286940,7610,7610,7610,7610,0
|
|
20240814,122900,15286940,7610,7610,7610,7610,0
|
|
20240814,122800,15286940,7610,7610,7610,7610,0
|
|
20240814,122700,15286940,7610,7610,7610,7610,0
|
|
20240814,122600,15286940,7610,7610,7610,7610,0
|
|
20240814,122500,15286940,7610,7610,7610,7610,1
|
|
20240814,122400,15279330,7610,7610,7610,7610,43
|
|
20240814,122300,14952100,7630,7630,7630,7630,0
|
|
20240814,122200,14952100,7630,7630,7630,7630,0
|
|
20240814,122100,14952100,7630,7630,7630,7630,0
|
|
20240814,122000,14952100,7630,7630,7630,7630,0
|
|
20240814,121900,14952100,7630,7630,7630,7630,0
|
|
20240814,121800,14952100,7630,7630,7630,7630,0
|
|
20240814,121700,14952100,7630,7630,7630,7630,0
|
|
20240814,121600,14952100,7630,7630,7630,7630,0
|
|
20240814,121500,14952100,7630,7630,7630,7630,0
|
|
20240814,121400,14952100,7630,7630,7630,7630,0
|
|
20240814,121300,14952100,7630,7630,7630,7630,0
|
|
20240814,121200,14952100,7630,7630,7630,7630,0
|
|
20240814,121100,14952100,7630,7630,7630,7630,16
|
|
20240814,121000,14830020,7630,7630,7630,7630,0
|
|
20240814,120900,14830020,7630,7630,7630,7630,0
|
|
20240814,120800,14830020,7630,7630,7630,7630,0
|
|
20240814,120700,14830020,7630,7630,7630,7630,0
|
|
20240814,120600,14830020,7630,7630,7630,7630,0
|
|
20240814,120500,14830020,7630,7630,7630,7630,4
|
|
20240814,120400,14799500,7630,7630,7630,7630,0
|
|
20240814,120300,14799500,7630,7630,7630,7630,0
|
|
20240814,120200,14799500,7630,7630,7630,7630,0
|
|
20240814,120100,14799500,7630,7630,7630,7630,0
|
|
20240814,120000,14799500,7630,7630,7630,7630,19
|
|
20240814,115900,14654530,7620,7620,7620,7620,0
|
|
20240814,115800,14654530,7620,7620,7620,7620,0
|
|
20240814,115700,14654530,7620,7620,7620,7620,0
|
|
20240814,115600,14654530,7620,7620,7620,7620,0
|
|
20240814,115500,14654530,7620,7620,7620,7620,0
|
|
20240814,115400,14654530,7620,7620,7620,7620,18
|
|
20240814,115300,14517370,7630,7630,7630,7630,0
|
|
20240814,115200,14517370,7630,7630,7630,7630,0
|
|
20240814,115100,14517370,7630,7630,7630,7630,0
|
|
20240814,115000,14517370,7630,7630,7630,7630,2
|
|
20240814,114900,14502110,7630,7630,7630,7630,0
|
|
20240814,114800,14502110,7630,7630,7630,7630,0
|
|
20240814,114700,14502110,7630,7630,7630,7630,0
|
|
20240814,114600,14502110,7630,7630,7630,7630,0
|
|
20240814,114500,14502110,7630,7630,7630,7630,1
|
|
20240814,114400,14494480,7630,7630,7630,7630,0
|
|
20240814,114300,14494480,7630,7630,7630,7630,0
|
|
20240814,114200,14494480,7630,7630,7630,7630,0
|
|
20240814,114100,14494480,7630,7630,7630,7630,0
|
|
20240814,114000,14494480,7630,7620,7630,7620,35
|
|
20240814,113900,14227610,7620,7620,7620,7620,0
|
|
20240814,113800,14227610,7620,7620,7620,7620,0
|
|
20240814,113700,14227610,7620,7620,7620,7620,0
|
|
20240814,113600,14227610,7620,7620,7620,7620,0
|
|
20240814,113500,14227610,7620,7620,7620,7620,0
|
|
20240814,113400,14227610,7620,7620,7620,7620,0
|
|
20240814,113300,14227610,7620,7620,7620,7620,0
|
|
20240814,113200,14227610,7620,7620,7620,7620,17
|
|
20240814,113100,14098070,7620,7620,7620,7620,0
|
|
20240814,113000,14098070,7620,7620,7620,7620,0
|
|
20240814,112900,14098070,7620,7620,7620,7620,0
|
|
20240814,112800,14098070,7620,7620,7620,7620,0
|
|
20240814,112700,14098070,7620,7620,7620,7620,0
|
|
20240814,112600,14098070,7620,7620,7620,7620,5
|
|
20240814,112500,14059970,7620,7620,7620,7620,1
|
|
20240814,112400,14052350,7610,7610,7610,7610,0
|
|
20240814,112300,14052350,7610,7630,7630,7610,102
|
|
20240814,112200,13276090,7620,7620,7620,7620,0
|
|
20240814,112100,13276090,7620,7620,7620,7620,0
|
|
20240814,112000,13276090,7620,7620,7620,7620,0
|
|
20240814,111900,13276090,7620,7620,7620,7620,0
|
|
20240814,111800,13276090,7620,7620,7620,7620,21
|
|
20240814,111700,13116070,7620,7620,7620,7620,0
|
|
20240814,111600,13116070,7620,7620,7620,7620,1
|
|
20240814,111500,13108450,7630,7630,7630,7630,0
|
|
20240814,111400,13108450,7630,7630,7630,7630,0
|
|
20240814,111300,13108450,7630,7630,7630,7630,0
|
|
20240814,111200,13108450,7630,7630,7630,7630,0
|
|
20240814,111100,13108450,7630,7630,7630,7630,1
|
|
20240814,111000,13100820,7620,7620,7620,7620,0
|
|
20240814,110900,13100820,7620,7620,7620,7620,26
|
|
20240814,110800,12902700,7620,7620,7620,7620,0
|
|
20240814,110700,12902700,7620,7620,7620,7620,0
|
|
20240814,110600,12902700,7620,7620,7620,7620,1
|
|
20240814,110500,12895080,7620,7620,7620,7620,0
|
|
20240814,110400,12895080,7620,7620,7620,7620,3
|
|
20240814,110300,12872220,7630,7630,7630,7630,1
|
|
20240814,110200,12864590,7630,7630,7630,7630,2
|
|
20240814,110100,12849330,7630,7630,7630,7630,12
|
|
20240814,110000,12757770,7630,7630,7630,7630,0
|
|
20240814,105900,12757770,7630,7630,7630,7630,0
|
|
20240814,105800,12757770,7630,7630,7630,7630,0
|
|
20240814,105700,12757770,7630,7630,7630,7630,80
|
|
20240814,105600,12147370,7630,7630,7630,7630,7
|
|
20240814,105500,12093960,7630,7620,7630,7620,4
|
|
20240814,105400,12063450,7620,7620,7620,7620,18
|
|
20240814,105300,11926290,7600,7600,7600,7600,0
|
|
20240814,105200,11926290,7600,7600,7600,7600,0
|
|
20240814,105100,11926290,7600,7600,7600,7600,400
|
|
20240814,105000,8886290,7600,7600,7600,7600,0
|
|
20240814,104900,8886290,7600,7600,7600,7600,1
|
|
20240814,104800,8878690,7620,7620,7620,7620,0
|
|
20240814,104700,8878690,7620,7620,7620,7620,0
|
|
20240814,104600,8878690,7620,7620,7620,7620,20
|
|
20240814,104500,8726290,7620,7620,7620,7620,0
|
|
20240814,104400,8726290,7620,7620,7620,7620,20
|
|
20240814,104300,8573890,7620,7620,7620,7620,0
|
|
20240814,104200,8573890,7620,7620,7620,7620,0
|
|
20240814,104100,8573890,7620,7620,7620,7620,0
|
|
20240814,104000,8573890,7620,7620,7620,7620,149
|
|
20240814,103900,7438510,7610,7610,7610,7610,0
|
|
20240814,103800,7438510,7610,7610,7610,7610,20
|
|
20240814,103700,7286310,7620,7620,7620,7620,0
|
|
20240814,103600,7286310,7620,7620,7620,7620,0
|
|
20240814,103500,7286310,7620,7620,7620,7620,0
|
|
20240814,103400,7286310,7620,7620,7620,7620,0
|
|
20240814,103300,7286310,7620,7620,7620,7620,0
|
|
20240814,103200,7286310,7620,7620,7620,7620,0
|
|
20240814,103100,7286310,7620,7620,7620,7620,0
|
|
20240814,103000,7286310,7620,7620,7620,7620,0
|
|
20240814,102900,7286310,7620,7620,7620,7620,0
|
|
20240814,102800,7286310,7620,7620,7620,7620,1
|
|
20240814,102700,7278690,7610,7610,7610,7610,0
|
|
20240814,102600,7278690,7610,7610,7610,7610,1
|
|
20240814,102500,7271080,7610,7610,7610,7610,0
|
|
20240814,102400,7271080,7610,7600,7610,7600,39
|
|
20240814,102300,6974490,7600,7600,7600,7600,0
|
|
20240814,102200,6974490,7600,7600,7600,7600,20
|
|
20240814,102100,6822490,7600,7600,7600,7600,0
|
|
20240814,102000,6822490,7600,7600,7600,7600,0
|
|
20240814,101900,6822490,7600,7600,7600,7600,0
|
|
20240814,101800,6822490,7600,7600,7600,7600,1
|
|
20240814,101700,6814890,7590,7590,7590,7590,0
|
|
20240814,101600,6814890,7590,7590,7590,7590,0
|
|
20240814,101500,6814890,7590,7590,7590,7590,1
|
|
20240814,101400,6807300,7600,7600,7600,7600,1
|
|
20240814,101300,6799700,7600,7600,7600,7600,0
|
|
20240814,101200,6799700,7600,7600,7600,7600,0
|
|
20240814,101100,6799700,7600,7600,7600,7600,0
|
|
20240814,101000,6799700,7600,7600,7600,7600,0
|
|
20240814,100900,6799700,7600,7600,7600,7600,0
|
|
20240814,100800,6799700,7600,7600,7600,7600,0
|
|
20240814,100700,6799700,7600,7600,7600,7600,3
|
|
20240814,100600,6776900,7600,7600,7600,7600,1
|
|
20240814,100500,6769300,7600,7600,7600,7600,0
|
|
20240814,100400,6769300,7600,7600,7600,7600,0
|
|
20240814,100300,6769300,7600,7600,7600,7600,0
|
|
20240814,100200,6769300,7600,7600,7600,7600,1
|
|
20240814,100100,6761700,7610,7600,7610,7600,110
|
|
20240814,100000,5925100,7590,7590,7590,7590,1
|
|
20240814,095900,5917510,7600,7600,7600,7600,0
|
|
20240814,095800,5917510,7600,7600,7600,7600,0
|
|
20240814,095700,5917510,7600,7600,7600,7600,0
|
|
20240814,095600,5917510,7600,7600,7600,7600,0
|
|
20240814,095500,5917510,7600,7600,7600,7600,7
|
|
20240814,095400,5864310,7600,7600,7600,7600,0
|
|
20240814,095300,5864310,7600,7600,7600,7600,0
|
|
20240814,095200,5864310,7600,7600,7600,7600,0
|
|
20240814,095100,5864310,7600,7600,7600,7600,0
|
|
20240814,095000,5864310,7600,7600,7600,7600,0
|
|
20240814,094900,5864310,7600,7600,7600,7600,0
|
|
20240814,094800,5864310,7600,7600,7600,7600,0
|
|
20240814,094700,5864310,7600,7600,7600,7600,1
|
|
20240814,094600,5856710,7590,7590,7590,7590,20
|
|
20240814,094500,5704910,7600,7600,7600,7600,0
|
|
20240814,094400,5704910,7600,7600,7600,7600,0
|
|
20240814,094300,5704910,7600,7600,7600,7600,0
|
|
20240814,094200,5704910,7600,7600,7600,7600,1
|
|
20240814,094100,5697310,7580,7580,7580,7580,0
|
|
20240814,094000,5697310,7580,7580,7580,7580,20
|
|
20240814,093900,5545710,7570,7570,7570,7570,0
|
|
20240814,093800,5545710,7570,7570,7570,7570,0
|
|
20240814,093700,5545710,7570,7570,7570,7570,2
|
|
20240814,093600,5530570,7550,7550,7550,7550,0
|
|
20240814,093500,5530570,7550,7550,7550,7550,400
|
|
20240814,093400,2510570,7610,7610,7610,7610,0
|
|
20240814,093300,2510570,7610,7610,7610,7610,0
|
|
20240814,093200,2510570,7610,7610,7610,7610,0
|
|
20240814,093100,2510570,7610,7610,7610,7610,0
|
|
20240814,093000,2510570,7610,7610,7610,7610,0
|
|
20240814,092900,2510570,7610,7610,7610,7610,0
|
|
20240814,092800,2510570,7610,7610,7610,7610,1
|
|
20240814,092700,2502960,7560,7560,7560,7560,0
|
|
20240814,092600,2502960,7560,7560,7560,7560,20
|
|
20240814,092500,2351760,7550,7550,7550,7550,11
|
|
20240814,092400,2268710,7560,7560,7560,7560,42
|
|
20240814,092300,1951190,7650,7650,7650,7650,0
|
|
20240814,092200,1951190,7650,7650,7650,7650,0
|
|
20240814,092100,1951190,7650,7650,7650,7650,0
|
|
20240814,092000,1951190,7650,7650,7650,7650,0
|
|
20240814,091900,1951190,7650,7650,7650,7650,0
|
|
20240814,091800,1951190,7650,7650,7650,7650,0
|
|
20240814,091700,1951190,7650,7650,7650,7650,0
|
|
20240814,091600,1951190,7650,7650,7650,7650,0
|
|
20240814,091500,1951190,7650,7650,7650,7650,0
|
|
20240814,091400,1951190,7650,7640,7650,7640,10
|
|
20240814,091300,1874770,7660,7660,7660,7660,0
|
|
20240814,091200,1874770,7660,7660,7660,7660,0
|
|
20240814,091100,1874770,7660,7660,7660,7660,0
|
|
20240814,091000,1874770,7660,7660,7660,7660,0
|
|
20240814,090900,1874770,7660,7660,7660,7660,0
|
|
20240814,090800,1874770,7660,7660,7660,7660,0
|
|
20240814,090700,1874770,7660,7660,7660,7660,0
|
|
20240814,090600,1874770,7660,7660,7660,7660,0
|
|
20240814,090500,1874770,7660,7660,7660,7660,0
|
|
20240814,090400,1874770,7660,7660,7660,7660,0
|
|
20240814,090300,1874770,7660,7660,7660,7660,0
|
|
20240814,090200,1874770,7660,7660,7660,7660,0
|
|
20240814,090100,1874770,7660,7660,7660,7660,0
|
|
20240814,090000,1874770,7660,7510,7660,7510,249
|