667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200400,69181430,3160,3160,3160,3160,245
|
|
20240813,200300,69181430,3160,3160,3160,3160,0
|
|
20240813,200200,69181430,3160,3160,3160,3160,0
|
|
20240813,200100,69181430,3160,3160,3160,3160,0
|
|
20240813,200000,69181430,3160,3160,3160,3160,0
|
|
20240813,195900,69181430,3160,3160,3160,3160,0
|
|
20240813,195800,69181430,3160,3160,3160,3160,0
|
|
20240813,195700,69181430,3160,3160,3160,3160,0
|
|
20240813,195600,69181430,3160,3160,3160,3160,0
|
|
20240813,195500,69181430,3160,3160,3160,3160,0
|
|
20240813,195400,69181430,3160,3160,3160,3160,0
|
|
20240813,195300,69181430,3160,3160,3160,3160,0
|
|
20240813,195200,69181430,3160,3160,3160,3160,0
|
|
20240813,195100,69181430,3160,3160,3160,3160,0
|
|
20240813,195000,69181430,3160,3160,3160,3160,0
|
|
20240813,194900,69181430,3160,3160,3160,3160,0
|
|
20240813,194800,69181430,3160,3160,3160,3160,0
|
|
20240813,194700,69181430,3160,3160,3160,3160,0
|
|
20240813,194600,69181430,3160,3160,3160,3160,0
|
|
20240813,194500,69181430,3160,3160,3160,3160,0
|
|
20240813,194400,69181430,3160,3160,3160,3160,0
|
|
20240813,194300,69181430,3160,3160,3160,3160,0
|
|
20240813,194200,69181430,3160,3160,3160,3160,0
|
|
20240813,194100,69181430,3160,3160,3160,3160,0
|
|
20240813,194000,69181430,3160,3160,3160,3160,0
|
|
20240813,193900,69181430,3160,3160,3160,3160,0
|
|
20240813,193800,69181430,3160,3160,3160,3160,0
|
|
20240813,193700,69181430,3160,3160,3160,3160,0
|
|
20240813,193600,69181430,3160,3160,3160,3160,0
|
|
20240813,193500,69181430,3160,3160,3160,3160,0
|
|
20240813,193400,69181430,3160,3160,3160,3160,245
|
|
20240813,193300,69181430,3160,3160,3160,3160,0
|
|
20240813,193200,69181430,3160,3160,3160,3160,0
|
|
20240813,193100,69181430,3160,3160,3160,3160,0
|
|
20240813,193000,69181430,3160,3160,3160,3160,0
|
|
20240813,192900,69181430,3160,3160,3160,3160,0
|
|
20240813,192800,69181430,3160,3160,3160,3160,0
|
|
20240813,192700,69181430,3160,3160,3160,3160,0
|
|
20240813,192600,69181430,3160,3160,3160,3160,0
|
|
20240813,192500,69181430,3160,3160,3160,3160,0
|
|
20240813,192400,69181430,3160,3160,3160,3160,0
|
|
20240813,192300,69181430,3160,3160,3160,3160,0
|
|
20240813,192200,69181430,3160,3160,3160,3160,0
|
|
20240813,192100,69181430,3160,3160,3160,3160,0
|
|
20240813,192000,69181430,3160,3160,3160,3160,0
|
|
20240813,191900,69181430,3160,3160,3160,3160,0
|
|
20240813,191800,69181430,3160,3160,3160,3160,0
|
|
20240813,191700,69181430,3160,3160,3160,3160,0
|
|
20240813,191600,69181430,3160,3160,3160,3160,0
|
|
20240813,191500,69181430,3160,3160,3160,3160,0
|
|
20240813,191400,69181430,3160,3160,3160,3160,0
|
|
20240813,191300,69181430,3160,3160,3160,3160,0
|
|
20240813,191200,69181430,3160,3160,3160,3160,0
|
|
20240813,191100,69181430,3160,3160,3160,3160,0
|
|
20240813,191000,69181430,3160,3160,3160,3160,0
|
|
20240813,190900,69181430,3160,3160,3160,3160,0
|
|
20240813,190800,69181430,3160,3160,3160,3160,0
|
|
20240813,190700,69181430,3160,3160,3160,3160,0
|
|
20240813,190600,69181430,3160,3160,3160,3160,0
|
|
20240813,190500,69181430,3160,3160,3160,3160,0
|
|
20240813,190400,69181430,3160,3160,3160,3160,245
|
|
20240813,190300,69181430,3160,3160,3160,3160,0
|
|
20240813,190200,69181430,3160,3160,3160,3160,0
|
|
20240813,190100,69181430,3160,3160,3160,3160,0
|
|
20240813,190000,69181430,3160,3160,3160,3160,0
|
|
20240813,185900,69181430,3160,3160,3160,3160,0
|
|
20240813,185800,69181430,3160,3160,3160,3160,0
|
|
20240813,185700,69181430,3160,3160,3160,3160,0
|
|
20240813,185600,69181430,3160,3160,3160,3160,0
|
|
20240813,185500,69181430,3160,3160,3160,3160,0
|
|
20240813,185400,69181430,3160,3160,3160,3160,0
|
|
20240813,185300,69181430,3160,3160,3160,3160,0
|
|
20240813,185200,69181430,3160,3160,3160,3160,0
|
|
20240813,185100,69181430,3160,3160,3160,3160,0
|
|
20240813,185000,69181430,3160,3160,3160,3160,0
|
|
20240813,184900,69181430,3160,3160,3160,3160,0
|
|
20240813,184800,69181430,3160,3160,3160,3160,0
|
|
20240813,184700,69181430,3160,3160,3160,3160,0
|
|
20240813,184600,69181430,3160,3160,3160,3160,0
|
|
20240813,184500,69181430,3160,3160,3160,3160,0
|
|
20240813,184400,69181430,3160,3160,3160,3160,0
|
|
20240813,184300,69181430,3160,3160,3160,3160,0
|
|
20240813,184200,69181430,3160,3160,3160,3160,0
|
|
20240813,184100,69181430,3160,3160,3160,3160,0
|
|
20240813,184000,69181430,3160,3160,3160,3160,0
|
|
20240813,183900,69181430,3160,3160,3160,3160,0
|
|
20240813,183800,69181430,3160,3160,3160,3160,0
|
|
20240813,183700,69181430,3160,3160,3160,3160,0
|
|
20240813,183600,69181430,3160,3160,3160,3160,0
|
|
20240813,183500,69181430,3160,3160,3160,3160,0
|
|
20240813,183400,69181430,3160,3160,3160,3160,245
|
|
20240813,183300,69181430,3160,3160,3160,3160,0
|
|
20240813,183200,69181430,3160,3160,3160,3160,0
|
|
20240813,183100,69181430,3160,3160,3160,3160,0
|
|
20240813,183000,69181430,3160,3160,3160,3160,0
|
|
20240813,182900,69181430,3160,3160,3160,3160,0
|
|
20240813,182800,69181430,3160,3160,3160,3160,0
|
|
20240813,182700,69181430,3160,3160,3160,3160,0
|
|
20240813,182600,69181430,3160,3160,3160,3160,0
|
|
20240813,182500,69181430,3160,3160,3160,3160,0
|
|
20240813,182400,69181430,3160,3160,3160,3160,0
|
|
20240813,182300,69181430,3160,3160,3160,3160,0
|
|
20240813,182200,69181430,3160,3160,3160,3160,0
|
|
20240813,182100,69181430,3160,3160,3160,3160,0
|
|
20240813,182000,69181430,3160,3160,3160,3160,0
|
|
20240813,181900,69181430,3160,3160,3160,3160,0
|
|
20240813,181800,69181430,3160,3160,3160,3160,0
|
|
20240813,181700,69181430,3160,3160,3160,3160,0
|
|
20240813,181600,69181430,3160,3160,3160,3160,0
|
|
20240813,181500,69181430,3160,3160,3160,3160,0
|
|
20240813,181400,69181430,3160,3160,3160,3160,0
|
|
20240813,181300,69181430,3160,3160,3160,3160,0
|
|
20240813,181200,69181430,3160,3160,3160,3160,0
|
|
20240813,181100,69181430,3160,3160,3160,3160,0
|
|
20240813,181000,69181430,3160,3160,3160,3160,0
|
|
20240813,180900,69181430,3160,3160,3160,3160,0
|
|
20240813,180800,69181430,3160,3160,3160,3160,0
|
|
20240813,180700,69181430,3160,3160,3160,3160,0
|
|
20240813,180600,69181430,3160,3160,3160,3160,0
|
|
20240813,180500,69181430,3160,3160,3160,3160,0
|
|
20240813,180400,69181430,3160,3160,3160,3160,245
|
|
20240813,180300,69181430,3160,3160,3160,3160,0
|
|
20240813,180200,69181430,3160,3160,3160,3160,0
|
|
20240813,180100,69181430,3160,3160,3160,3160,0
|
|
20240813,180000,69181430,3160,3160,3160,3160,0
|
|
20240813,175900,69181430,3160,3160,3160,3160,0
|
|
20240813,175800,69181430,3160,3160,3160,3160,0
|
|
20240813,175700,69181430,3160,3160,3160,3160,0
|
|
20240813,175600,69181430,3160,3160,3160,3160,0
|
|
20240813,175500,69181430,3160,3160,3160,3160,0
|
|
20240813,175400,69181430,3160,3160,3160,3160,0
|
|
20240813,175300,69181430,3160,3160,3160,3160,0
|
|
20240813,175200,69181430,3160,3160,3160,3160,0
|
|
20240813,175100,69181430,3160,3160,3160,3160,0
|
|
20240813,175000,69181430,3160,3160,3160,3160,0
|
|
20240813,174900,69181430,3160,3160,3160,3160,0
|
|
20240813,174800,69181430,3160,3160,3160,3160,0
|
|
20240813,174700,69181430,3160,3160,3160,3160,0
|
|
20240813,174600,69181430,3160,3160,3160,3160,0
|
|
20240813,174500,69181430,3160,3160,3160,3160,0
|
|
20240813,174400,69181430,3160,3160,3160,3160,0
|
|
20240813,174300,69181430,3160,3160,3160,3160,0
|
|
20240813,174200,69181430,3160,3160,3160,3160,0
|
|
20240813,174100,69181430,3160,3160,3160,3160,0
|
|
20240813,174000,69181430,3160,3160,3160,3160,0
|
|
20240813,173900,69181430,3160,3160,3160,3160,0
|
|
20240813,173800,69181430,3160,3160,3160,3160,0
|
|
20240813,173700,69181430,3160,3160,3160,3160,0
|
|
20240813,173600,69181430,3160,3160,3160,3160,0
|
|
20240813,173500,69181430,3160,3160,3160,3160,0
|
|
20240813,173400,69181430,3160,3160,3160,3160,245
|
|
20240813,173300,69181430,3160,3160,3160,3160,0
|
|
20240813,173200,69181430,3160,3160,3160,3160,0
|
|
20240813,173100,69181430,3160,3160,3160,3160,0
|
|
20240813,173000,69181430,3160,3160,3160,3160,0
|
|
20240813,172900,69181430,3160,3160,3160,3160,0
|
|
20240813,172800,69181430,3160,3160,3160,3160,0
|
|
20240813,172700,69181430,3160,3160,3160,3160,0
|
|
20240813,172600,69181430,3160,3160,3160,3160,0
|
|
20240813,172500,69181430,3160,3160,3160,3160,0
|
|
20240813,172400,69181430,3160,3160,3160,3160,0
|
|
20240813,172300,69181430,3160,3160,3160,3160,0
|
|
20240813,172200,69181430,3160,3160,3160,3160,0
|
|
20240813,172100,69181430,3160,3160,3160,3160,0
|
|
20240813,172000,69181430,3160,3160,3160,3160,0
|
|
20240813,171900,69181430,3160,3160,3160,3160,0
|
|
20240813,171800,69181430,3160,3160,3160,3160,0
|
|
20240813,171700,69181430,3160,3160,3160,3160,0
|
|
20240813,171600,69181430,3160,3160,3160,3160,0
|
|
20240813,171500,69181430,3160,3160,3160,3160,0
|
|
20240813,171400,69181430,3160,3160,3160,3160,0
|
|
20240813,171300,69181430,3160,3160,3160,3160,0
|
|
20240813,171200,69181430,3160,3160,3160,3160,0
|
|
20240813,171100,69181430,3160,3160,3160,3160,0
|
|
20240813,171000,69181430,3160,3160,3160,3160,0
|
|
20240813,170900,69181430,3160,3160,3160,3160,0
|
|
20240813,170800,69181430,3160,3160,3160,3160,0
|
|
20240813,170700,69181430,3160,3160,3160,3160,0
|
|
20240813,170600,69181430,3160,3160,3160,3160,0
|
|
20240813,170500,69181430,3160,3160,3160,3160,0
|
|
20240813,170400,69181430,3160,3160,3160,3160,245
|
|
20240813,170300,69181430,3160,3160,3160,3160,0
|
|
20240813,170200,69181430,3160,3160,3160,3160,0
|
|
20240813,170100,69181430,3160,3160,3160,3160,0
|
|
20240813,170000,69181430,3160,3160,3160,3160,0
|
|
20240813,165900,69181430,3160,3160,3160,3160,0
|
|
20240813,165800,69181430,3160,3160,3160,3160,0
|
|
20240813,165700,69181430,3160,3160,3160,3160,0
|
|
20240813,165600,69181430,3160,3160,3160,3160,0
|
|
20240813,165500,69181430,3160,3160,3160,3160,0
|
|
20240813,165400,69181430,3160,3160,3160,3160,0
|
|
20240813,165300,69181430,3160,3160,3160,3160,0
|
|
20240813,165200,69181430,3160,3160,3160,3160,0
|
|
20240813,165100,69181430,3160,3160,3160,3160,0
|
|
20240813,165000,69181430,3160,3160,3160,3160,0
|
|
20240813,164900,69181430,3160,3160,3160,3160,0
|
|
20240813,164800,69181430,3160,3160,3160,3160,0
|
|
20240813,164700,69181430,3160,3160,3160,3160,0
|
|
20240813,164600,69181430,3160,3160,3160,3160,0
|
|
20240813,164500,69181430,3160,3160,3160,3160,0
|
|
20240813,164400,69181430,3160,3160,3160,3160,0
|
|
20240813,164300,69181430,3160,3160,3160,3160,0
|
|
20240813,164200,69181430,3160,3160,3160,3160,0
|
|
20240813,164100,69181430,3160,3160,3160,3160,0
|
|
20240813,164000,69181430,3160,3160,3160,3160,0
|
|
20240813,163900,69181430,3160,3160,3160,3160,0
|
|
20240813,163800,69181430,3160,3160,3160,3160,0
|
|
20240813,163700,69181430,3160,3160,3160,3160,0
|
|
20240813,163600,69181430,3160,3160,3160,3160,0
|
|
20240813,163500,69181430,3160,3160,3160,3160,0
|
|
20240813,163400,69181430,3160,3160,3160,3160,245
|
|
20240813,163300,69181430,3160,3160,3160,3160,0
|
|
20240813,163200,69181430,3160,3160,3160,3160,0
|
|
20240813,163100,69181430,3160,3160,3160,3160,0
|
|
20240813,163000,69181430,3160,3160,3160,3160,0
|
|
20240813,162900,69181430,3160,3160,3160,3160,0
|
|
20240813,162800,69181430,3160,3160,3160,3160,0
|
|
20240813,162700,69181430,3160,3160,3160,3160,0
|
|
20240813,162600,69181430,3160,3160,3160,3160,0
|
|
20240813,162500,69181430,3160,3160,3160,3160,0
|
|
20240813,162400,69181430,3160,3160,3160,3160,0
|
|
20240813,162300,69181430,3160,3160,3160,3160,0
|
|
20240813,162200,69181430,3160,3160,3160,3160,0
|
|
20240813,162100,69181430,3160,3160,3160,3160,0
|
|
20240813,162000,69181430,3160,3160,3160,3160,0
|
|
20240813,161900,69181430,3160,3160,3160,3160,0
|
|
20240813,161800,69181430,3160,3160,3160,3160,0
|
|
20240813,161700,69181430,3160,3160,3160,3160,0
|
|
20240813,161600,69181430,3160,3160,3160,3160,0
|
|
20240813,161500,69181430,3160,3160,3160,3160,0
|
|
20240813,161400,69181430,3160,3160,3160,3160,0
|
|
20240813,161300,69181430,3160,3160,3160,3160,0
|
|
20240813,161200,69181430,3160,3160,3160,3160,0
|
|
20240813,161100,69181430,3160,3160,3160,3160,0
|
|
20240813,161000,69181430,3160,3160,3160,3160,0
|
|
20240813,160900,69181430,3160,3160,3160,3160,0
|
|
20240813,160800,69181430,3160,3160,3160,3160,0
|
|
20240813,160700,69181430,3160,3160,3160,3160,0
|
|
20240813,160600,69181430,3160,3160,3160,3160,0
|
|
20240813,160500,69181430,3160,3160,3160,3160,0
|
|
20240813,160400,69181430,3160,3160,3160,3160,245
|
|
20240813,160300,69181430,3160,3160,3160,3160,0
|
|
20240813,160200,69181430,3160,3160,3160,3160,0
|
|
20240813,160100,69181430,3160,3160,3160,3160,0
|
|
20240813,160000,69181430,3160,3160,3160,3160,0
|
|
20240813,155900,69181430,3160,3160,3160,3160,0
|
|
20240813,155800,69181430,3160,3160,3160,3160,0
|
|
20240813,155700,69181430,3160,3160,3160,3160,0
|
|
20240813,155600,69181430,3160,3160,3160,3160,0
|
|
20240813,155500,69181430,3160,3160,3160,3160,0
|
|
20240813,155400,69181430,3160,3160,3160,3160,0
|
|
20240813,155300,69181430,3160,3160,3160,3160,0
|
|
20240813,155200,69181430,3160,3160,3160,3160,0
|
|
20240813,155100,69181430,3160,3160,3160,3160,0
|
|
20240813,155000,69181430,3160,3160,3160,3160,0
|
|
20240813,154900,69181430,3160,3160,3160,3160,0
|
|
20240813,154800,69181430,3160,3160,3160,3160,0
|
|
20240813,154700,69181430,3160,3160,3160,3160,0
|
|
20240813,154600,69181430,3160,3160,3160,3160,0
|
|
20240813,154500,69181430,3160,3160,3160,3160,0
|
|
20240813,154400,69181430,3160,3160,3160,3160,0
|
|
20240813,154300,69181430,3160,3160,3160,3160,0
|
|
20240813,154200,69181430,3160,3160,3160,3160,0
|
|
20240813,154100,69181430,3160,3160,3160,3160,0
|
|
20240813,154000,69181430,3160,3160,3160,3160,0
|
|
20240813,153900,69181430,3160,3160,3160,3160,0
|
|
20240813,153800,69181430,3160,3160,3160,3160,0
|
|
20240813,153700,69181430,3160,3160,3160,3160,0
|
|
20240813,153600,69181430,3160,3160,3160,3160,0
|
|
20240813,153500,69181430,3160,3160,3160,3160,0
|
|
20240813,153400,69181430,3160,3160,3160,3160,245
|
|
20240813,153300,69181430,3160,3160,3160,3160,0
|
|
20240813,153200,69181430,3160,3160,3160,3160,0
|
|
20240813,153100,69181430,3160,3160,3160,3160,0
|
|
20240813,153000,69181430,3160,3160,3160,3160,245
|
|
20240813,152900,68407230,3160,3160,3160,3160,0
|
|
20240813,152800,68407230,3160,3160,3160,3160,0
|
|
20240813,152700,68407230,3160,3160,3160,3160,0
|
|
20240813,152600,68407230,3160,3160,3160,3160,0
|
|
20240813,152500,68407230,3160,3160,3160,3160,0
|
|
20240813,152400,68407230,3160,3160,3160,3160,0
|
|
20240813,152300,68407230,3160,3160,3160,3160,0
|
|
20240813,152200,68407230,3160,3160,3160,3160,0
|
|
20240813,152100,68407230,3160,3160,3160,3160,0
|
|
20240813,152000,68407230,3160,3160,3160,3160,0
|
|
20240813,151900,68407230,3160,3160,3160,3160,12
|
|
20240813,151800,68369310,3145,3150,3160,3145,100
|
|
20240813,151700,68054715,3160,3160,3160,3160,100
|
|
20240813,151600,67738715,3160,3160,3160,3160,0
|
|
20240813,151500,67738715,3160,3160,3160,3160,0
|
|
20240813,151400,67738715,3160,3160,3160,3160,0
|
|
20240813,151300,67738715,3160,3160,3160,3160,0
|
|
20240813,151200,67738715,3160,3160,3160,3160,52
|
|
20240813,151100,67574395,3160,3155,3160,3155,44
|
|
20240813,151000,67435540,3150,3150,3150,3150,0
|
|
20240813,150900,67435540,3150,3150,3150,3150,0
|
|
20240813,150800,67435540,3150,3150,3150,3150,0
|
|
20240813,150700,67435540,3150,3150,3150,3150,0
|
|
20240813,150600,67435540,3150,3150,3150,3150,0
|
|
20240813,150500,67435540,3150,3150,3150,3150,0
|
|
20240813,150400,67435540,3150,3150,3150,3150,0
|
|
20240813,150300,67435540,3150,3150,3150,3150,0
|
|
20240813,150200,67435540,3150,3150,3150,3150,0
|
|
20240813,150100,67435540,3150,3150,3150,3150,2329
|
|
20240813,150000,60099190,3150,3150,3150,3150,0
|
|
20240813,145900,60099190,3150,3150,3150,3150,0
|
|
20240813,145800,60099190,3150,3150,3150,3150,0
|
|
20240813,145700,60099190,3150,3150,3150,3150,3001
|
|
20240813,145600,50646040,3150,3150,3150,3150,3000
|
|
20240813,145500,41196040,3150,3150,3150,3150,0
|
|
20240813,145400,41196040,3150,3150,3150,3150,500
|
|
20240813,145300,39621040,3150,3150,3150,3150,0
|
|
20240813,145200,39621040,3150,3150,3150,3150,0
|
|
20240813,145100,39621040,3150,3150,3150,3150,0
|
|
20240813,145000,39621040,3150,3150,3150,3150,0
|
|
20240813,144900,39621040,3150,3150,3150,3150,0
|
|
20240813,144800,39621040,3150,3150,3150,3150,0
|
|
20240813,144700,39621040,3150,3150,3150,3150,0
|
|
20240813,144600,39621040,3150,3150,3150,3150,200
|
|
20240813,144500,38991040,3150,3150,3150,3150,10
|
|
20240813,144400,38959540,3150,3150,3150,3150,1
|
|
20240813,144300,38956390,3145,3145,3145,3145,0
|
|
20240813,144200,38956390,3145,3145,3145,3145,99
|
|
20240813,144100,38645035,3150,3150,3150,3150,0
|
|
20240813,144000,38645035,3150,3150,3150,3150,120
|
|
20240813,143900,38267035,3150,3150,3150,3150,0
|
|
20240813,143800,38267035,3150,3150,3150,3150,478
|
|
20240813,143700,36761335,3150,3150,3150,3150,52
|
|
20240813,143600,36597535,3150,3150,3150,3150,0
|
|
20240813,143500,36597535,3150,3150,3150,3150,10
|
|
20240813,143400,36566035,3145,3145,3145,3145,0
|
|
20240813,143300,36566035,3145,3145,3145,3145,0
|
|
20240813,143200,36566035,3145,3145,3145,3145,0
|
|
20240813,143100,36566035,3145,3145,3145,3145,0
|
|
20240813,143000,36566035,3145,3145,3145,3145,0
|
|
20240813,142900,36566035,3145,3145,3145,3145,0
|
|
20240813,142800,36566035,3145,3145,3145,3145,0
|
|
20240813,142700,36566035,3145,3145,3145,3145,0
|
|
20240813,142600,36566035,3145,3145,3145,3145,0
|
|
20240813,142500,36566035,3145,3145,3145,3145,0
|
|
20240813,142400,36566035,3145,3145,3145,3145,5
|
|
20240813,142300,36550310,3145,3145,3145,3145,0
|
|
20240813,142200,36550310,3145,3145,3145,3145,0
|
|
20240813,142100,36550310,3145,3145,3145,3145,0
|
|
20240813,142000,36550310,3145,3145,3145,3145,0
|
|
20240813,141900,36550310,3145,3145,3145,3145,0
|
|
20240813,141800,36550310,3145,3145,3145,3145,0
|
|
20240813,141700,36550310,3145,3145,3145,3145,0
|
|
20240813,141600,36550310,3145,3145,3145,3145,0
|
|
20240813,141500,36550310,3145,3145,3145,3145,0
|
|
20240813,141400,36550310,3145,3145,3145,3145,0
|
|
20240813,141300,36550310,3145,3145,3145,3145,0
|
|
20240813,141200,36550310,3145,3145,3145,3145,0
|
|
20240813,141100,36550310,3145,3145,3145,3145,50
|
|
20240813,141000,36393060,3150,3150,3150,3150,0
|
|
20240813,140900,36393060,3150,3150,3150,3150,0
|
|
20240813,140800,36393060,3150,3150,3150,3150,0
|
|
20240813,140700,36393060,3150,3150,3150,3150,101
|
|
20240813,140600,36074910,3150,3150,3150,3150,7
|
|
20240813,140500,36052860,3145,3145,3145,3145,0
|
|
20240813,140400,36052860,3145,3145,3145,3145,0
|
|
20240813,140300,36052860,3145,3145,3145,3145,106
|
|
20240813,140200,35719490,3145,3145,3145,3145,0
|
|
20240813,140100,35719490,3145,3145,3145,3145,0
|
|
20240813,140000,35719490,3145,3145,3145,3145,0
|
|
20240813,135900,35719490,3145,3145,3145,3145,0
|
|
20240813,135800,35719490,3145,3145,3145,3145,0
|
|
20240813,135700,35719490,3145,3145,3145,3145,0
|
|
20240813,135600,35719490,3145,3145,3145,3145,0
|
|
20240813,135500,35719490,3145,3145,3145,3145,0
|
|
20240813,135400,35719490,3145,3145,3145,3145,0
|
|
20240813,135300,35719490,3145,3145,3145,3145,0
|
|
20240813,135200,35719490,3145,3145,3145,3145,0
|
|
20240813,135100,35719490,3145,3145,3145,3145,0
|
|
20240813,135000,35719490,3145,3145,3145,3145,10
|
|
20240813,134900,35688040,3145,3145,3145,3145,0
|
|
20240813,134800,35688040,3145,3145,3145,3145,390
|
|
20240813,134700,34461490,3150,3150,3150,3150,1
|
|
20240813,134600,34458340,3150,3150,3150,3150,0
|
|
20240813,134500,34458340,3150,3150,3150,3150,0
|
|
20240813,134400,34458340,3150,3150,3150,3150,6
|
|
20240813,134300,34439440,3150,3150,3150,3150,0
|
|
20240813,134200,34439440,3150,3150,3150,3150,0
|
|
20240813,134100,34439440,3150,3150,3150,3150,0
|
|
20240813,134000,34439440,3150,3150,3150,3150,50
|
|
20240813,133900,34281940,3150,3150,3150,3150,0
|
|
20240813,133800,34281940,3150,3150,3150,3150,0
|
|
20240813,133700,34281940,3150,3150,3150,3150,0
|
|
20240813,133600,34281940,3150,3150,3150,3150,100
|
|
20240813,133500,33966940,3150,3150,3150,3150,0
|
|
20240813,133400,33966940,3150,3150,3150,3150,0
|
|
20240813,133300,33966940,3150,3150,3150,3150,80
|
|
20240813,133200,33714940,3150,3150,3150,3150,0
|
|
20240813,133100,33714940,3150,3150,3150,3150,0
|
|
20240813,133000,33714940,3150,3150,3150,3150,33
|
|
20240813,132900,33610990,3150,3150,3150,3150,0
|
|
20240813,132800,33610990,3150,3150,3150,3150,0
|
|
20240813,132700,33610990,3150,3150,3150,3150,0
|
|
20240813,132600,33610990,3150,3150,3150,3150,0
|
|
20240813,132500,33610990,3150,3150,3150,3150,0
|
|
20240813,132400,33610990,3150,3150,3150,3150,0
|
|
20240813,132300,33610990,3150,3150,3150,3150,0
|
|
20240813,132200,33610990,3150,3150,3150,3150,0
|
|
20240813,132100,33610990,3150,3150,3150,3150,0
|
|
20240813,132000,33610990,3150,3150,3150,3150,100
|
|
20240813,131900,33295990,3150,3150,3150,3150,0
|
|
20240813,131800,33295990,3150,3150,3150,3150,0
|
|
20240813,131700,33295990,3150,3150,3150,3150,101
|
|
20240813,131600,32977840,3150,3150,3150,3150,0
|
|
20240813,131500,32977840,3150,3150,3150,3150,0
|
|
20240813,131400,32977840,3150,3150,3150,3150,0
|
|
20240813,131300,32977840,3150,3150,3150,3150,0
|
|
20240813,131200,32977840,3150,3150,3150,3150,60
|
|
20240813,131100,32788840,3150,3150,3150,3150,0
|
|
20240813,131000,32788840,3150,3150,3150,3150,5
|
|
20240813,130900,32773090,3150,3150,3150,3150,0
|
|
20240813,130800,32773090,3150,3150,3150,3150,0
|
|
20240813,130700,32773090,3150,3150,3150,3150,0
|
|
20240813,130600,32773090,3150,3150,3150,3150,9
|
|
20240813,130500,32744740,3145,3145,3145,3145,0
|
|
20240813,130400,32744740,3145,3145,3145,3145,0
|
|
20240813,130300,32744740,3145,3145,3145,3145,0
|
|
20240813,130200,32744740,3145,3145,3145,3145,0
|
|
20240813,130100,32744740,3145,3145,3145,3145,0
|
|
20240813,130000,32744740,3145,3145,3145,3145,0
|
|
20240813,125900,32744740,3145,3145,3145,3145,0
|
|
20240813,125800,32744740,3145,3145,3145,3145,13
|
|
20240813,125700,32703855,3150,3150,3150,3150,35
|
|
20240813,125600,32593605,3150,3150,3150,3150,0
|
|
20240813,125500,32593605,3150,3150,3150,3150,50
|
|
20240813,125400,32436105,3150,3150,3150,3150,50
|
|
20240813,125300,32278605,3150,3150,3150,3150,0
|
|
20240813,125200,32278605,3150,3150,3150,3150,0
|
|
20240813,125100,32278605,3150,3150,3150,3150,0
|
|
20240813,125000,32278605,3150,3150,3150,3150,0
|
|
20240813,124900,32278605,3150,3150,3150,3150,0
|
|
20240813,124800,32278605,3150,3150,3150,3150,0
|
|
20240813,124700,32278605,3150,3150,3150,3150,0
|
|
20240813,124600,32278605,3150,3150,3150,3150,500
|
|
20240813,124500,30703605,3150,3150,3150,3150,0
|
|
20240813,124400,30703605,3150,3150,3150,3150,2
|
|
20240813,124300,30697305,3150,3150,3150,3150,0
|
|
20240813,124200,30697305,3150,3150,3150,3150,10
|
|
20240813,124100,30665805,3150,3150,3150,3150,0
|
|
20240813,124000,30665805,3150,3150,3150,3150,0
|
|
20240813,123900,30665805,3150,3150,3150,3150,0
|
|
20240813,123800,30665805,3150,3150,3150,3150,56
|
|
20240813,123700,30489405,3145,3150,3150,3145,44
|
|
20240813,123600,30350825,3145,3145,3145,3145,0
|
|
20240813,123500,30350825,3145,3150,3150,3145,11
|
|
20240813,123400,30316180,3150,3150,3150,3150,0
|
|
20240813,123300,30316180,3150,3150,3150,3150,0
|
|
20240813,123200,30316180,3150,3150,3150,3150,0
|
|
20240813,123100,30316180,3150,3150,3150,3150,0
|
|
20240813,123000,30316180,3150,3150,3150,3150,0
|
|
20240813,122900,30316180,3150,3150,3150,3150,0
|
|
20240813,122800,30316180,3150,3150,3150,3150,0
|
|
20240813,122700,30316180,3150,3150,3150,3150,0
|
|
20240813,122600,30316180,3150,3150,3150,3150,0
|
|
20240813,122500,30316180,3150,3150,3150,3150,0
|
|
20240813,122400,30316180,3150,3150,3150,3150,0
|
|
20240813,122300,30316180,3150,3150,3150,3150,0
|
|
20240813,122200,30316180,3150,3150,3150,3150,0
|
|
20240813,122100,30316180,3150,3150,3150,3150,0
|
|
20240813,122000,30316180,3150,3150,3150,3150,0
|
|
20240813,121900,30316180,3150,3150,3150,3150,0
|
|
20240813,121800,30316180,3150,3150,3150,3150,0
|
|
20240813,121700,30316180,3150,3150,3150,3150,0
|
|
20240813,121600,30316180,3150,3150,3150,3150,0
|
|
20240813,121500,30316180,3150,3150,3150,3150,0
|
|
20240813,121400,30316180,3150,3150,3150,3150,0
|
|
20240813,121300,30316180,3150,3150,3150,3150,0
|
|
20240813,121200,30316180,3150,3150,3150,3150,29
|
|
20240813,121100,30224830,3150,3150,3150,3150,0
|
|
20240813,121000,30224830,3150,3150,3150,3150,0
|
|
20240813,120900,30224830,3150,3150,3150,3150,0
|
|
20240813,120800,30224830,3150,3150,3150,3150,0
|
|
20240813,120700,30224830,3150,3150,3150,3150,0
|
|
20240813,120600,30224830,3150,3150,3150,3150,2
|
|
20240813,120500,30218530,3150,3150,3150,3150,4
|
|
20240813,120400,30205930,3150,3150,3150,3150,11
|
|
20240813,120300,30171280,3160,3160,3160,3160,0
|
|
20240813,120200,30171280,3160,3160,3160,3160,0
|
|
20240813,120100,30171280,3160,3160,3160,3160,0
|
|
20240813,120000,30171280,3160,3160,3160,3160,0
|
|
20240813,115900,30171280,3160,3160,3160,3160,0
|
|
20240813,115800,30171280,3160,3160,3160,3160,0
|
|
20240813,115700,30171280,3160,3160,3160,3160,85
|
|
20240813,115600,29902680,3160,3160,3160,3160,0
|
|
20240813,115500,29902680,3160,3160,3160,3160,0
|
|
20240813,115400,29902680,3160,3160,3160,3160,0
|
|
20240813,115300,29902680,3160,3160,3160,3160,0
|
|
20240813,115200,29902680,3160,3160,3160,3160,2
|
|
20240813,115100,29896360,3160,3160,3160,3160,0
|
|
20240813,115000,29896360,3160,3160,3160,3160,0
|
|
20240813,114900,29896360,3160,3160,3160,3160,0
|
|
20240813,114800,29896360,3160,3160,3160,3160,0
|
|
20240813,114700,29896360,3160,3160,3160,3160,0
|
|
20240813,114600,29896360,3160,3160,3160,3160,0
|
|
20240813,114500,29896360,3160,3160,3160,3160,0
|
|
20240813,114400,29896360,3160,3160,3160,3160,0
|
|
20240813,114300,29896360,3160,3160,3160,3160,0
|
|
20240813,114200,29896360,3160,3160,3160,3160,0
|
|
20240813,114100,29896360,3160,3160,3160,3160,0
|
|
20240813,114000,29896360,3160,3160,3160,3160,0
|
|
20240813,113900,29896360,3160,3160,3160,3160,0
|
|
20240813,113800,29896360,3160,3160,3160,3160,0
|
|
20240813,113700,29896360,3160,3160,3160,3160,0
|
|
20240813,113600,29896360,3160,3160,3160,3160,1
|
|
20240813,113500,29893200,3160,3160,3160,3160,0
|
|
20240813,113400,29893200,3160,3160,3160,3160,0
|
|
20240813,113300,29893200,3160,3160,3160,3160,0
|
|
20240813,113200,29893200,3160,3160,3160,3160,0
|
|
20240813,113100,29893200,3160,3160,3160,3160,0
|
|
20240813,113000,29893200,3160,3160,3160,3160,0
|
|
20240813,112900,29893200,3160,3160,3160,3160,0
|
|
20240813,112800,29893200,3160,3160,3160,3160,0
|
|
20240813,112700,29893200,3160,3160,3160,3160,0
|
|
20240813,112600,29893200,3160,3160,3160,3160,0
|
|
20240813,112500,29893200,3160,3160,3160,3160,0
|
|
20240813,112400,29893200,3160,3160,3160,3160,0
|
|
20240813,112300,29893200,3160,3160,3160,3160,0
|
|
20240813,112200,29893200,3160,3160,3160,3160,1
|
|
20240813,112100,29890040,3150,3150,3150,3150,0
|
|
20240813,112000,29890040,3150,3150,3150,3150,0
|
|
20240813,111900,29890040,3150,3150,3150,3150,0
|
|
20240813,111800,29890040,3150,3150,3150,3150,0
|
|
20240813,111700,29890040,3150,3150,3150,3150,3
|
|
20240813,111600,29880590,3160,3160,3160,3160,0
|
|
20240813,111500,29880590,3160,3160,3160,3160,0
|
|
20240813,111400,29880590,3160,3160,3160,3160,0
|
|
20240813,111300,29880590,3160,3160,3160,3160,0
|
|
20240813,111200,29880590,3160,3160,3160,3160,0
|
|
20240813,111100,29880590,3160,3160,3160,3160,30
|
|
20240813,111000,29785790,3150,3150,3150,3150,0
|
|
20240813,110900,29785790,3150,3150,3150,3150,0
|
|
20240813,110800,29785790,3150,3150,3150,3150,0
|
|
20240813,110700,29785790,3150,3150,3150,3150,0
|
|
20240813,110600,29785790,3150,3150,3150,3150,3
|
|
20240813,110500,29776340,3160,3160,3160,3160,0
|
|
20240813,110400,29776340,3160,3160,3160,3160,0
|
|
20240813,110300,29776340,3160,3160,3160,3160,0
|
|
20240813,110200,29776340,3160,3160,3160,3160,0
|
|
20240813,110100,29776340,3160,3160,3160,3160,37
|
|
20240813,110000,29659420,3160,3160,3160,3160,0
|
|
20240813,105900,29659420,3160,3160,3160,3160,0
|
|
20240813,105800,29659420,3160,3160,3160,3160,0
|
|
20240813,105700,29659420,3160,3160,3160,3160,0
|
|
20240813,105600,29659420,3160,3160,3160,3160,0
|
|
20240813,105500,29659420,3160,3155,3160,3155,3
|
|
20240813,105400,29649950,3155,3155,3155,3155,0
|
|
20240813,105300,29649950,3155,3155,3155,3155,0
|
|
20240813,105200,29649950,3155,3155,3155,3155,0
|
|
20240813,105100,29649950,3155,3155,3155,3155,1
|
|
20240813,105000,29646795,3160,3160,3160,3160,0
|
|
20240813,104900,29646795,3160,3160,3160,3160,1
|
|
20240813,104800,29643635,3160,3160,3160,3160,5
|
|
20240813,104700,29627835,3160,3160,3160,3160,0
|
|
20240813,104600,29627835,3160,3160,3160,3160,10
|
|
20240813,104500,29596235,3160,3160,3160,3160,0
|
|
20240813,104400,29596235,3160,3160,3160,3160,1
|
|
20240813,104300,29593075,3160,3155,3160,3155,8
|
|
20240813,104200,29567800,3155,3155,3155,3155,0
|
|
20240813,104100,29567800,3155,3155,3155,3155,0
|
|
20240813,104000,29567800,3155,3155,3155,3155,662
|
|
20240813,103900,27479190,3150,3150,3150,3150,0
|
|
20240813,103800,27479190,3150,3150,3150,3150,1258
|
|
20240813,103700,23516490,3155,3155,3155,3155,0
|
|
20240813,103600,23516490,3155,3155,3155,3155,0
|
|
20240813,103500,23516490,3155,3155,3155,3155,0
|
|
20240813,103400,23516490,3155,3155,3155,3155,0
|
|
20240813,103300,23516490,3155,3155,3155,3155,0
|
|
20240813,103200,23516490,3155,3155,3155,3155,0
|
|
20240813,103100,23516490,3155,3155,3155,3155,0
|
|
20240813,103000,23516490,3155,3155,3155,3155,0
|
|
20240813,102900,23516490,3155,3155,3155,3155,0
|
|
20240813,102800,23516490,3155,3155,3155,3155,0
|
|
20240813,102700,23516490,3155,3155,3155,3155,0
|
|
20240813,102600,23516490,3155,3155,3155,3155,10
|
|
20240813,102500,23484940,3155,3155,3155,3155,0
|
|
20240813,102400,23484940,3155,3155,3155,3155,0
|
|
20240813,102300,23484940,3155,3155,3155,3155,0
|
|
20240813,102200,23484940,3155,3155,3155,3155,1
|
|
20240813,102100,23481785,3150,3150,3150,3150,0
|
|
20240813,102000,23481785,3150,3150,3150,3150,0
|
|
20240813,101900,23481785,3150,3150,3150,3150,6
|
|
20240813,101800,23462885,3145,3145,3145,3145,2
|
|
20240813,101700,23456595,3160,3160,3160,3160,0
|
|
20240813,101600,23456595,3160,3155,3160,3155,3
|
|
20240813,101500,23447120,3160,3160,3160,3160,0
|
|
20240813,101400,23447120,3160,3155,3160,3155,2
|
|
20240813,101300,23440805,3140,3140,3140,3140,0
|
|
20240813,101200,23440805,3140,3140,3140,3140,0
|
|
20240813,101100,23440805,3140,3140,3140,3140,0
|
|
20240813,101000,23440805,3140,3140,3140,3140,535
|
|
20240813,100900,21760905,3145,3165,3165,3145,3653
|
|
20240813,100800,10237590,3175,3175,3175,3175,0
|
|
20240813,100700,10237590,3175,3175,3175,3175,0
|
|
20240813,100600,10237590,3175,3175,3175,3175,0
|
|
20240813,100500,10237590,3175,3175,3175,3175,1
|
|
20240813,100400,10234415,3175,3175,3175,3175,0
|
|
20240813,100300,10234415,3175,3175,3175,3175,0
|
|
20240813,100200,10234415,3175,3175,3175,3175,1
|
|
20240813,100100,10231240,3175,3175,3175,3175,0
|
|
20240813,100000,10231240,3175,3175,3175,3175,0
|
|
20240813,095900,10231240,3175,3175,3175,3175,0
|
|
20240813,095800,10231240,3175,3175,3175,3175,0
|
|
20240813,095700,10231240,3175,3175,3175,3175,0
|
|
20240813,095600,10231240,3175,3175,3175,3175,0
|
|
20240813,095500,10231240,3175,3175,3175,3175,0
|
|
20240813,095400,10231240,3175,3175,3175,3175,0
|
|
20240813,095300,10231240,3175,3175,3175,3175,0
|
|
20240813,095200,10231240,3175,3175,3175,3175,0
|
|
20240813,095100,10231240,3175,3175,3175,3175,0
|
|
20240813,095000,10231240,3175,3175,3175,3175,0
|
|
20240813,094900,10231240,3175,3175,3175,3175,0
|
|
20240813,094800,10231240,3175,3175,3175,3175,0
|
|
20240813,094700,10231240,3175,3175,3175,3175,80
|
|
20240813,094600,9977240,3175,3175,3175,3175,0
|
|
20240813,094500,9977240,3175,3175,3175,3175,5
|
|
20240813,094400,9961365,3175,3175,3175,3175,0
|
|
20240813,094300,9961365,3175,3175,3175,3175,1
|
|
20240813,094200,9958190,3175,3175,3175,3175,0
|
|
20240813,094100,9958190,3175,3175,3175,3175,0
|
|
20240813,094000,9958190,3175,3175,3175,3175,5
|
|
20240813,093900,9942315,3175,3175,3175,3175,1
|
|
20240813,093800,9939140,3175,3175,3175,3175,6
|
|
20240813,093700,9920090,3180,3175,3180,3175,2
|
|
20240813,093600,9913735,3175,3175,3175,3175,3
|
|
20240813,093500,9904210,3175,3175,3175,3175,1647
|
|
20240813,093400,4674985,3180,3180,3180,3180,0
|
|
20240813,093300,4674985,3180,3180,3180,3180,0
|
|
20240813,093200,4674985,3180,3180,3180,3180,0
|
|
20240813,093100,4674985,3180,3180,3180,3180,0
|
|
20240813,093000,4674985,3180,3180,3180,3180,5
|
|
20240813,092900,4659085,3180,3175,3180,3175,1368
|
|
20240813,092800,315610,3175,3175,3175,3175,0
|
|
20240813,092700,315610,3175,3175,3175,3175,0
|
|
20240813,092600,315610,3175,3175,3175,3175,0
|
|
20240813,092500,315610,3175,3175,3175,3175,0
|
|
20240813,092400,315610,3175,3175,3175,3175,0
|
|
20240813,092300,315610,3175,3175,3175,3175,1
|
|
20240813,092200,312435,3175,3165,3175,3165,5
|
|
20240813,092100,296600,3175,3175,3175,3175,0
|
|
20240813,092000,296600,3175,3175,3175,3175,0
|
|
20240813,091900,296600,3175,3175,3175,3175,0
|
|
20240813,091800,296600,3175,3175,3175,3175,0
|
|
20240813,091700,296600,3175,3155,3175,3155,27
|
|
20240813,091600,211385,3155,3155,3155,3155,0
|
|
20240813,091500,211385,3155,3155,3155,3155,5
|
|
20240813,091400,195610,3155,3155,3155,3155,0
|
|
20240813,091300,195610,3155,3155,3155,3155,0
|
|
20240813,091200,195610,3155,3155,3155,3155,0
|
|
20240813,091100,195610,3155,3155,3155,3155,0
|
|
20240813,091000,195610,3155,3155,3155,3155,0
|
|
20240813,090900,195610,3155,3155,3155,3155,9
|
|
20240813,090800,167215,3175,3175,3175,3175,0
|
|
20240813,090700,167215,3175,3165,3175,3165,9
|
|
20240813,090600,138650,3175,3175,3175,3175,0
|
|
20240813,090500,138650,3175,3175,3175,3175,0
|
|
20240813,090400,138650,3175,3175,3175,3175,1
|
|
20240813,090300,135475,3175,3175,3175,3175,1
|
|
20240813,090200,132300,3150,3150,3150,3150,0
|
|
20240813,090100,132300,3150,3150,3150,3150,0
|
|
20240813,090000,132300,3150,3150,3150,3150,42
|