604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190100,133260320,8400,8400,8400,8400,58
|
|
20240802,190000,133260320,8400,8400,8400,8400,0
|
|
20240802,185900,133260320,8400,8400,8400,8400,0
|
|
20240802,185800,133260320,8400,8400,8400,8400,0
|
|
20240802,185700,133260320,8400,8400,8400,8400,0
|
|
20240802,185600,133260320,8400,8400,8400,8400,0
|
|
20240802,185500,133260320,8400,8400,8400,8400,0
|
|
20240802,185400,133260320,8400,8400,8400,8400,0
|
|
20240802,185300,133260320,8400,8400,8400,8400,0
|
|
20240802,185200,133260320,8400,8400,8400,8400,0
|
|
20240802,185100,133260320,8400,8400,8400,8400,0
|
|
20240802,185000,133260320,8400,8400,8400,8400,0
|
|
20240802,184900,133260320,8400,8400,8400,8400,0
|
|
20240802,184800,133260320,8400,8400,8400,8400,0
|
|
20240802,184700,133260320,8400,8400,8400,8400,0
|
|
20240802,184600,133260320,8400,8400,8400,8400,0
|
|
20240802,184500,133260320,8400,8400,8400,8400,0
|
|
20240802,184400,133260320,8400,8400,8400,8400,0
|
|
20240802,184300,133260320,8400,8400,8400,8400,0
|
|
20240802,184200,133260320,8400,8400,8400,8400,0
|
|
20240802,184100,133260320,8400,8400,8400,8400,0
|
|
20240802,184000,133260320,8400,8400,8400,8400,0
|
|
20240802,183900,133260320,8400,8400,8400,8400,0
|
|
20240802,183800,133260320,8400,8400,8400,8400,0
|
|
20240802,183700,133260320,8400,8400,8400,8400,0
|
|
20240802,183600,133260320,8400,8400,8400,8400,0
|
|
20240802,183500,133260320,8400,8400,8400,8400,0
|
|
20240802,183400,133260320,8400,8400,8400,8400,0
|
|
20240802,183300,133260320,8400,8400,8400,8400,0
|
|
20240802,183200,133260320,8400,8400,8400,8400,0
|
|
20240802,183100,133260320,8400,8400,8400,8400,58
|
|
20240802,183000,133260320,8400,8400,8400,8400,0
|
|
20240802,182900,133260320,8400,8400,8400,8400,0
|
|
20240802,182800,133260320,8400,8400,8400,8400,0
|
|
20240802,182700,133260320,8400,8400,8400,8400,0
|
|
20240802,182600,133260320,8400,8400,8400,8400,0
|
|
20240802,182500,133260320,8400,8400,8400,8400,0
|
|
20240802,182400,133260320,8400,8400,8400,8400,0
|
|
20240802,182300,133260320,8400,8400,8400,8400,0
|
|
20240802,182200,133260320,8400,8400,8400,8400,0
|
|
20240802,182100,133260320,8400,8400,8400,8400,0
|
|
20240802,182000,133260320,8400,8400,8400,8400,0
|
|
20240802,181900,133260320,8400,8400,8400,8400,0
|
|
20240802,181800,133260320,8400,8400,8400,8400,0
|
|
20240802,181700,133260320,8400,8400,8400,8400,0
|
|
20240802,181600,133260320,8400,8400,8400,8400,0
|
|
20240802,181500,133260320,8400,8400,8400,8400,0
|
|
20240802,181400,133260320,8400,8400,8400,8400,0
|
|
20240802,181300,133260320,8400,8400,8400,8400,0
|
|
20240802,181200,133260320,8400,8400,8400,8400,0
|
|
20240802,181100,133260320,8400,8400,8400,8400,0
|
|
20240802,181000,133260320,8400,8400,8400,8400,0
|
|
20240802,180900,133260320,8400,8400,8400,8400,0
|
|
20240802,180800,133260320,8400,8400,8400,8400,0
|
|
20240802,180700,133260320,8400,8400,8400,8400,0
|
|
20240802,180600,133260320,8400,8400,8400,8400,0
|
|
20240802,180500,133260320,8400,8400,8400,8400,0
|
|
20240802,180400,133260320,8400,8400,8400,8400,0
|
|
20240802,180300,133260320,8400,8400,8400,8400,0
|
|
20240802,180200,133260320,8400,8400,8400,8400,0
|
|
20240802,180100,133260320,8400,8400,8400,8400,58
|
|
20240802,180000,133260320,8400,8400,8400,8400,0
|
|
20240802,175900,133260320,8400,8400,8400,8400,0
|
|
20240802,175800,133260320,8400,8400,8400,8400,0
|
|
20240802,175700,133260320,8400,8400,8400,8400,0
|
|
20240802,175600,133260320,8400,8400,8400,8400,0
|
|
20240802,175500,133260320,8400,8400,8400,8400,0
|
|
20240802,175400,133260320,8400,8400,8400,8400,0
|
|
20240802,175300,133260320,8400,8400,8400,8400,0
|
|
20240802,175200,133260320,8400,8400,8400,8400,0
|
|
20240802,175100,133260320,8400,8400,8400,8400,0
|
|
20240802,175000,133260320,8400,8400,8400,8400,0
|
|
20240802,174900,133260320,8400,8400,8400,8400,0
|
|
20240802,174800,133260320,8400,8400,8400,8400,0
|
|
20240802,174700,133260320,8400,8400,8400,8400,0
|
|
20240802,174600,133260320,8400,8400,8400,8400,0
|
|
20240802,174500,133260320,8400,8400,8400,8400,0
|
|
20240802,174400,133260320,8400,8400,8400,8400,0
|
|
20240802,174300,133260320,8400,8400,8400,8400,0
|
|
20240802,174200,133260320,8400,8400,8400,8400,0
|
|
20240802,174100,133260320,8400,8400,8400,8400,0
|
|
20240802,174000,133260320,8400,8400,8400,8400,0
|
|
20240802,173900,133260320,8400,8400,8400,8400,0
|
|
20240802,173800,133260320,8400,8400,8400,8400,0
|
|
20240802,173700,133260320,8400,8400,8400,8400,0
|
|
20240802,173600,133260320,8400,8400,8400,8400,0
|
|
20240802,173500,133260320,8400,8400,8400,8400,0
|
|
20240802,173400,133260320,8400,8400,8400,8400,0
|
|
20240802,173300,133260320,8400,8400,8400,8400,0
|
|
20240802,173200,133260320,8400,8400,8400,8400,0
|
|
20240802,173100,133260320,8400,8400,8400,8400,58
|
|
20240802,173000,133260320,8400,8400,8400,8400,0
|
|
20240802,172900,133260320,8400,8400,8400,8400,0
|
|
20240802,172800,133260320,8400,8400,8400,8400,0
|
|
20240802,172700,133260320,8400,8400,8400,8400,0
|
|
20240802,172600,133260320,8400,8400,8400,8400,0
|
|
20240802,172500,133260320,8400,8400,8400,8400,0
|
|
20240802,172400,133260320,8400,8400,8400,8400,0
|
|
20240802,172300,133260320,8400,8400,8400,8400,0
|
|
20240802,172200,133260320,8400,8400,8400,8400,0
|
|
20240802,172100,133260320,8400,8400,8400,8400,0
|
|
20240802,172000,133260320,8400,8400,8400,8400,0
|
|
20240802,171900,133260320,8400,8400,8400,8400,0
|
|
20240802,171800,133260320,8400,8400,8400,8400,0
|
|
20240802,171700,133260320,8400,8400,8400,8400,0
|
|
20240802,171600,133260320,8400,8400,8400,8400,0
|
|
20240802,171500,133260320,8400,8400,8400,8400,0
|
|
20240802,171400,133260320,8400,8400,8400,8400,0
|
|
20240802,171300,133260320,8400,8400,8400,8400,0
|
|
20240802,171200,133260320,8400,8400,8400,8400,0
|
|
20240802,171100,133260320,8400,8400,8400,8400,0
|
|
20240802,171000,133260320,8400,8400,8400,8400,0
|
|
20240802,170900,133260320,8400,8400,8400,8400,0
|
|
20240802,170800,133260320,8400,8400,8400,8400,0
|
|
20240802,170700,133260320,8400,8400,8400,8400,0
|
|
20240802,170600,133260320,8400,8400,8400,8400,0
|
|
20240802,170500,133260320,8400,8400,8400,8400,0
|
|
20240802,170400,133260320,8400,8400,8400,8400,0
|
|
20240802,170300,133260320,8400,8400,8400,8400,0
|
|
20240802,170200,133260320,8400,8400,8400,8400,0
|
|
20240802,170100,133260320,8400,8400,8400,8400,58
|
|
20240802,170000,133260320,8400,8400,8400,8400,0
|
|
20240802,165900,133260320,8400,8400,8400,8400,0
|
|
20240802,165800,133260320,8400,8400,8400,8400,0
|
|
20240802,165700,133260320,8400,8400,8400,8400,0
|
|
20240802,165600,133260320,8400,8400,8400,8400,0
|
|
20240802,165500,133260320,8400,8400,8400,8400,0
|
|
20240802,165400,133260320,8400,8400,8400,8400,0
|
|
20240802,165300,133260320,8400,8400,8400,8400,0
|
|
20240802,165200,133260320,8400,8400,8400,8400,0
|
|
20240802,165100,133260320,8400,8400,8400,8400,0
|
|
20240802,165000,133260320,8400,8400,8400,8400,0
|
|
20240802,164900,133260320,8400,8400,8400,8400,0
|
|
20240802,164800,133260320,8400,8400,8400,8400,0
|
|
20240802,164700,133260320,8400,8400,8400,8400,0
|
|
20240802,164600,133260320,8400,8400,8400,8400,0
|
|
20240802,164500,133260320,8400,8400,8400,8400,0
|
|
20240802,164400,133260320,8400,8400,8400,8400,0
|
|
20240802,164300,133260320,8400,8400,8400,8400,0
|
|
20240802,164200,133260320,8400,8400,8400,8400,0
|
|
20240802,164100,133260320,8400,8400,8400,8400,0
|
|
20240802,164000,133260320,8400,8400,8400,8400,0
|
|
20240802,163900,133260320,8400,8400,8400,8400,0
|
|
20240802,163800,133260320,8400,8400,8400,8400,0
|
|
20240802,163700,133260320,8400,8400,8400,8400,0
|
|
20240802,163600,133260320,8400,8400,8400,8400,0
|
|
20240802,163500,133260320,8400,8400,8400,8400,0
|
|
20240802,163400,133260320,8400,8400,8400,8400,0
|
|
20240802,163300,133260320,8400,8400,8400,8400,0
|
|
20240802,163200,133260320,8400,8400,8400,8400,0
|
|
20240802,163100,133260320,8400,8400,8400,8400,58
|
|
20240802,163000,133260320,8400,8400,8400,8400,0
|
|
20240802,162900,133260320,8400,8400,8400,8400,0
|
|
20240802,162800,133260320,8400,8400,8400,8400,0
|
|
20240802,162700,133260320,8400,8400,8400,8400,0
|
|
20240802,162600,133260320,8400,8400,8400,8400,0
|
|
20240802,162500,133260320,8400,8400,8400,8400,0
|
|
20240802,162400,133260320,8400,8400,8400,8400,0
|
|
20240802,162300,133260320,8400,8400,8400,8400,0
|
|
20240802,162200,133260320,8400,8400,8400,8400,0
|
|
20240802,162100,133260320,8400,8400,8400,8400,0
|
|
20240802,162000,133260320,8400,8400,8400,8400,0
|
|
20240802,161900,133260320,8400,8400,8400,8400,0
|
|
20240802,161800,133260320,8400,8400,8400,8400,0
|
|
20240802,161700,133260320,8400,8400,8400,8400,0
|
|
20240802,161600,133260320,8400,8400,8400,8400,0
|
|
20240802,161500,133260320,8400,8400,8400,8400,0
|
|
20240802,161400,133260320,8400,8400,8400,8400,0
|
|
20240802,161300,133260320,8400,8400,8400,8400,0
|
|
20240802,161200,133260320,8400,8400,8400,8400,0
|
|
20240802,161100,133260320,8400,8400,8400,8400,0
|
|
20240802,161000,133260320,8400,8400,8400,8400,0
|
|
20240802,160900,133260320,8400,8400,8400,8400,0
|
|
20240802,160800,133260320,8400,8400,8400,8400,0
|
|
20240802,160700,133260320,8400,8400,8400,8400,0
|
|
20240802,160600,133260320,8400,8400,8400,8400,0
|
|
20240802,160500,133260320,8400,8400,8400,8400,0
|
|
20240802,160400,133260320,8400,8400,8400,8400,0
|
|
20240802,160300,133260320,8400,8400,8400,8400,0
|
|
20240802,160200,133260320,8400,8400,8400,8400,0
|
|
20240802,160100,133260320,8400,8400,8400,8400,58
|
|
20240802,160000,133260320,8400,8400,8400,8400,0
|
|
20240802,155900,133260320,8400,8400,8400,8400,0
|
|
20240802,155800,133260320,8400,8400,8400,8400,0
|
|
20240802,155700,133260320,8400,8400,8400,8400,0
|
|
20240802,155600,133260320,8400,8400,8400,8400,0
|
|
20240802,155500,133260320,8400,8400,8400,8400,0
|
|
20240802,155400,133260320,8400,8400,8400,8400,0
|
|
20240802,155300,133260320,8400,8400,8400,8400,0
|
|
20240802,155200,133260320,8400,8400,8400,8400,0
|
|
20240802,155100,133260320,8400,8400,8400,8400,0
|
|
20240802,155000,133260320,8400,8400,8400,8400,0
|
|
20240802,154900,133260320,8400,8400,8400,8400,0
|
|
20240802,154800,133260320,8400,8400,8400,8400,0
|
|
20240802,154700,133260320,8400,8400,8400,8400,0
|
|
20240802,154600,133260320,8400,8400,8400,8400,0
|
|
20240802,154500,133260320,8400,8400,8400,8400,0
|
|
20240802,154400,133260320,8400,8400,8400,8400,0
|
|
20240802,154300,133260320,8400,8400,8400,8400,0
|
|
20240802,154200,133260320,8400,8400,8400,8400,0
|
|
20240802,154100,133260320,8400,8400,8400,8400,0
|
|
20240802,154000,133260320,8400,8400,8400,8400,0
|
|
20240802,153900,133260320,8400,8400,8400,8400,0
|
|
20240802,153800,133260320,8400,8400,8400,8400,0
|
|
20240802,153700,133260320,8400,8400,8400,8400,0
|
|
20240802,153600,133260320,8400,8400,8400,8400,0
|
|
20240802,153500,133260320,8400,8400,8400,8400,0
|
|
20240802,153400,133260320,8400,8400,8400,8400,0
|
|
20240802,153300,133260320,8400,8400,8400,8400,0
|
|
20240802,153200,133260320,8400,8400,8400,8400,0
|
|
20240802,153100,133260320,8400,8400,8400,8400,58
|
|
20240802,153000,133260320,8400,8400,8400,8400,58
|
|
20240802,152900,132773120,8390,8390,8390,8390,0
|
|
20240802,152800,132773120,8390,8390,8390,8390,0
|
|
20240802,152700,132773120,8390,8390,8390,8390,0
|
|
20240802,152600,132773120,8390,8390,8390,8390,0
|
|
20240802,152500,132773120,8390,8390,8390,8390,0
|
|
20240802,152400,132773120,8390,8390,8390,8390,0
|
|
20240802,152300,132773120,8390,8390,8390,8390,0
|
|
20240802,152200,132773120,8390,8390,8390,8390,0
|
|
20240802,152100,132773120,8390,8390,8390,8390,0
|
|
20240802,152000,132773120,8390,8390,8390,8390,0
|
|
20240802,151900,132773120,8390,8380,8390,8380,28
|
|
20240802,151800,132538350,8400,8400,8400,8400,0
|
|
20240802,151700,132538350,8400,8400,8400,8400,0
|
|
20240802,151600,132538350,8400,8400,8400,8400,1
|
|
20240802,151500,132529950,8400,8400,8400,8400,6
|
|
20240802,151400,132479550,8400,8400,8400,8400,10
|
|
20240802,151300,132395550,8420,8420,8420,8420,0
|
|
20240802,151200,132395550,8420,8380,8420,8380,16
|
|
20240802,151100,132260950,8420,8420,8420,8420,0
|
|
20240802,151000,132260950,8420,8420,8420,8420,0
|
|
20240802,150900,132260950,8420,8420,8420,8420,0
|
|
20240802,150800,132260950,8420,8420,8420,8420,0
|
|
20240802,150700,132260950,8420,8420,8420,8420,0
|
|
20240802,150600,132260950,8420,8420,8420,8420,0
|
|
20240802,150500,132260950,8420,8420,8420,8420,31
|
|
20240802,150400,131999930,8420,8430,8430,8420,67
|
|
20240802,150300,131435570,8430,8430,8430,8430,29
|
|
20240802,150200,131191100,8440,8440,8440,8440,0
|
|
20240802,150100,131191100,8440,8440,8440,8440,0
|
|
20240802,150000,131191100,8440,8440,8440,8440,0
|
|
20240802,145900,131191100,8440,8440,8440,8440,13
|
|
20240802,145800,131081380,8440,8440,8440,8440,0
|
|
20240802,145700,131081380,8440,8440,8440,8440,0
|
|
20240802,145600,131081380,8440,8440,8440,8440,0
|
|
20240802,145500,131081380,8440,8440,8440,8440,0
|
|
20240802,145400,131081380,8440,8440,8440,8440,0
|
|
20240802,145300,131081380,8440,8440,8440,8440,0
|
|
20240802,145200,131081380,8440,8440,8440,8440,0
|
|
20240802,145100,131081380,8440,8440,8440,8440,117
|
|
20240802,145000,130093900,8430,8420,8430,8420,155
|
|
20240802,144900,128788200,8410,8410,8410,8410,220
|
|
20240802,144800,126938000,8370,8370,8370,8370,508
|
|
20240802,144700,122686040,8370,8370,8370,8370,71
|
|
20240802,144600,122091770,8370,8380,8380,8370,10
|
|
20240802,144500,122008030,8370,8370,8370,8370,0
|
|
20240802,144400,122008030,8370,8370,8370,8370,0
|
|
20240802,144300,122008030,8370,8370,8370,8370,0
|
|
20240802,144200,122008030,8370,8370,8370,8370,0
|
|
20240802,144100,122008030,8370,8370,8370,8370,9
|
|
20240802,144000,121932700,8370,8370,8370,8370,200
|
|
20240802,143900,120258700,8380,8390,8390,8380,253
|
|
20240802,143800,118138480,8380,8380,8380,8380,0
|
|
20240802,143700,118138480,8380,8380,8380,8380,0
|
|
20240802,143600,118138480,8380,8380,8380,8380,0
|
|
20240802,143500,118138480,8380,8380,8380,8380,0
|
|
20240802,143400,118138480,8380,8380,8380,8380,0
|
|
20240802,143300,118138480,8380,8380,8380,8380,0
|
|
20240802,143200,118138480,8380,8380,8380,8380,0
|
|
20240802,143100,118138480,8380,8380,8380,8380,0
|
|
20240802,143000,118138480,8380,8380,8380,8380,0
|
|
20240802,142900,118138480,8380,8380,8380,8380,0
|
|
20240802,142800,118138480,8380,8380,8380,8380,0
|
|
20240802,142700,118138480,8380,8380,8380,8380,0
|
|
20240802,142600,118138480,8380,8380,8380,8380,0
|
|
20240802,142500,118138480,8380,8380,8380,8380,0
|
|
20240802,142400,118138480,8380,8380,8380,8380,0
|
|
20240802,142300,118138480,8380,8380,8380,8380,0
|
|
20240802,142200,118138480,8380,8380,8380,8380,192
|
|
20240802,142100,116529520,8380,8380,8380,8380,0
|
|
20240802,142000,116529520,8380,8380,8380,8380,0
|
|
20240802,141900,116529520,8380,8380,8380,8380,0
|
|
20240802,141800,116529520,8380,8380,8380,8380,0
|
|
20240802,141700,116529520,8380,8380,8380,8380,0
|
|
20240802,141600,116529520,8380,8380,8380,8380,0
|
|
20240802,141500,116529520,8380,8380,8380,8380,0
|
|
20240802,141400,116529520,8380,8380,8380,8380,0
|
|
20240802,141300,116529520,8380,8380,8380,8380,0
|
|
20240802,141200,116529520,8380,8380,8380,8380,0
|
|
20240802,141100,116529520,8380,8380,8380,8380,0
|
|
20240802,141000,116529520,8380,8380,8380,8380,0
|
|
20240802,140900,116529520,8380,8380,8380,8380,0
|
|
20240802,140800,116529520,8380,8380,8380,8380,0
|
|
20240802,140700,116529520,8380,8380,8380,8380,17
|
|
20240802,140600,116387060,8380,8380,8380,8380,86
|
|
20240802,140500,115666380,8380,8380,8380,8380,0
|
|
20240802,140400,115666380,8380,8380,8380,8380,0
|
|
20240802,140300,115666380,8380,8380,8380,8380,0
|
|
20240802,140200,115666380,8380,8380,8380,8380,0
|
|
20240802,140100,115666380,8380,8380,8380,8380,0
|
|
20240802,140000,115666380,8380,8380,8380,8380,0
|
|
20240802,135900,115666380,8380,8380,8380,8380,50
|
|
20240802,135800,115247380,8380,8380,8380,8380,0
|
|
20240802,135700,115247380,8380,8380,8380,8380,0
|
|
20240802,135600,115247380,8380,8380,8380,8380,0
|
|
20240802,135500,115247380,8380,8380,8380,8380,0
|
|
20240802,135400,115247380,8380,8380,8380,8380,0
|
|
20240802,135300,115247380,8380,8380,8380,8380,8
|
|
20240802,135200,115180340,8380,8380,8380,8380,0
|
|
20240802,135100,115180340,8380,8380,8380,8380,0
|
|
20240802,135000,115180340,8380,8370,8380,8370,95
|
|
20240802,134900,114385150,8380,8380,8380,8380,0
|
|
20240802,134800,114385150,8380,8380,8380,8380,9
|
|
20240802,134700,114309730,8380,8380,8380,8380,5
|
|
20240802,134600,114267830,8380,8380,8380,8380,0
|
|
20240802,134500,114267830,8380,8380,8380,8380,0
|
|
20240802,134400,114267830,8380,8380,8380,8380,149
|
|
20240802,134300,113019210,8380,8380,8380,8380,18
|
|
20240802,134200,112868370,8380,8380,8380,8380,23
|
|
20240802,134100,112675630,8380,8380,8380,8380,132
|
|
20240802,134000,111569470,8370,8370,8370,8370,0
|
|
20240802,133900,111569470,8370,8370,8370,8370,0
|
|
20240802,133800,111569470,8370,8370,8370,8370,0
|
|
20240802,133700,111569470,8370,8370,8370,8370,0
|
|
20240802,133600,111569470,8370,8370,8370,8370,0
|
|
20240802,133500,111569470,8370,8370,8370,8370,0
|
|
20240802,133400,111569470,8370,8370,8370,8370,0
|
|
20240802,133300,111569470,8370,8370,8370,8370,0
|
|
20240802,133200,111569470,8370,8370,8370,8370,62
|
|
20240802,133100,111050530,8370,8370,8370,8370,0
|
|
20240802,133000,111050530,8370,8380,8380,8370,267
|
|
20240802,132900,108815050,8380,8380,8380,8380,0
|
|
20240802,132800,108815050,8380,8380,8380,8380,0
|
|
20240802,132700,108815050,8380,8380,8380,8380,0
|
|
20240802,132600,108815050,8380,8380,8380,8380,0
|
|
20240802,132500,108815050,8380,8380,8380,8380,0
|
|
20240802,132400,108815050,8380,8380,8380,8380,0
|
|
20240802,132300,108815050,8380,8380,8380,8380,0
|
|
20240802,132200,108815050,8380,8380,8380,8380,0
|
|
20240802,132100,108815050,8380,8380,8380,8380,0
|
|
20240802,132000,108815050,8380,8380,8380,8380,0
|
|
20240802,131900,108815050,8380,8380,8380,8380,0
|
|
20240802,131800,108815050,8380,8380,8380,8380,0
|
|
20240802,131700,108815050,8380,8380,8380,8380,74
|
|
20240802,131600,108194930,8420,8420,8420,8420,0
|
|
20240802,131500,108194930,8420,8420,8420,8420,0
|
|
20240802,131400,108194930,8420,8420,8420,8420,0
|
|
20240802,131300,108194930,8420,8420,8420,8420,0
|
|
20240802,131200,108194930,8420,8420,8420,8420,0
|
|
20240802,131100,108194930,8420,8420,8420,8420,0
|
|
20240802,131000,108194930,8420,8420,8420,8420,0
|
|
20240802,130900,108194930,8420,8420,8420,8420,0
|
|
20240802,130800,108194930,8420,8420,8420,8420,0
|
|
20240802,130700,108194930,8420,8420,8420,8420,0
|
|
20240802,130600,108194930,8420,8420,8420,8420,38
|
|
20240802,130500,107874970,8410,8410,8410,8410,12
|
|
20240802,130400,107774050,8370,8370,8370,8370,0
|
|
20240802,130300,107774050,8370,8370,8370,8370,0
|
|
20240802,130200,107774050,8370,8370,8370,8370,0
|
|
20240802,130100,107774050,8370,8370,8370,8370,0
|
|
20240802,130000,107774050,8370,8370,8370,8370,0
|
|
20240802,125900,107774050,8370,8380,8380,8370,113
|
|
20240802,125800,106827210,8390,8390,8390,8390,3
|
|
20240802,125700,106802040,8380,8380,8380,8380,0
|
|
20240802,125600,106802040,8380,8380,8380,8380,0
|
|
20240802,125500,106802040,8380,8380,8380,8380,0
|
|
20240802,125400,106802040,8380,8380,8380,8380,0
|
|
20240802,125300,106802040,8380,8380,8380,8380,104
|
|
20240802,125200,105930520,8380,8380,8380,8380,0
|
|
20240802,125100,105930520,8380,8380,8380,8380,0
|
|
20240802,125000,105930520,8380,8380,8380,8380,0
|
|
20240802,124900,105930520,8380,8400,8400,8380,1361
|
|
20240802,124800,94511260,8400,8400,8400,8400,1
|
|
20240802,124700,94502860,8400,8400,8400,8400,0
|
|
20240802,124600,94502860,8400,8400,8400,8400,0
|
|
20240802,124500,94502860,8400,8400,8400,8400,0
|
|
20240802,124400,94502860,8400,8400,8400,8400,0
|
|
20240802,124300,94502860,8400,8400,8400,8400,0
|
|
20240802,124200,94502860,8400,8400,8400,8400,0
|
|
20240802,124100,94502860,8400,8400,8400,8400,70
|
|
20240802,124000,93914860,8450,8450,8450,8450,0
|
|
20240802,123900,93914860,8450,8450,8450,8450,0
|
|
20240802,123800,93914860,8450,8450,8450,8450,0
|
|
20240802,123700,93914860,8450,8450,8450,8450,2
|
|
20240802,123600,93897960,8400,8400,8400,8400,0
|
|
20240802,123500,93897960,8400,8400,8400,8400,24
|
|
20240802,123400,93696360,8410,8410,8410,8410,0
|
|
20240802,123300,93696360,8410,8410,8410,8410,2
|
|
20240802,123200,93679540,8410,8410,8410,8410,0
|
|
20240802,123100,93679540,8410,8400,8410,8400,4
|
|
20240802,123000,93645920,8400,8400,8400,8400,6
|
|
20240802,122900,93595520,8410,8410,8410,8410,0
|
|
20240802,122800,93595520,8410,8410,8410,8410,0
|
|
20240802,122700,93595520,8410,8410,8410,8410,33
|
|
20240802,122600,93317990,8400,8400,8400,8400,0
|
|
20240802,122500,93317990,8400,8400,8400,8400,0
|
|
20240802,122400,93317990,8400,8400,8400,8400,0
|
|
20240802,122300,93317990,8400,8400,8400,8400,0
|
|
20240802,122200,93317990,8400,8400,8400,8400,0
|
|
20240802,122100,93317990,8400,8400,8400,8400,0
|
|
20240802,122000,93317990,8400,8400,8400,8400,0
|
|
20240802,121900,93317990,8400,8400,8400,8400,0
|
|
20240802,121800,93317990,8400,8400,8400,8400,0
|
|
20240802,121700,93317990,8400,8400,8400,8400,0
|
|
20240802,121600,93317990,8400,8400,8400,8400,0
|
|
20240802,121500,93317990,8400,8400,8400,8400,0
|
|
20240802,121400,93317990,8400,8400,8400,8400,0
|
|
20240802,121300,93317990,8400,8400,8400,8400,0
|
|
20240802,121200,93317990,8400,8400,8400,8400,0
|
|
20240802,121100,93317990,8400,8400,8400,8400,0
|
|
20240802,121000,93317990,8400,8400,8400,8400,0
|
|
20240802,120900,93317990,8400,8400,8400,8400,0
|
|
20240802,120800,93317990,8400,8400,8400,8400,0
|
|
20240802,120700,93317990,8400,8440,8440,8400,895
|
|
20240802,120600,85785720,8450,8450,8450,8450,17
|
|
20240802,120500,85642070,8450,8450,8450,8450,0
|
|
20240802,120400,85642070,8450,8450,8450,8450,3
|
|
20240802,120300,85616720,8450,8450,8450,8450,1
|
|
20240802,120200,85608270,8450,8450,8450,8450,0
|
|
20240802,120100,85608270,8450,8440,8450,8440,295
|
|
20240802,120000,83115530,8440,8440,8440,8440,11
|
|
20240802,115900,83022690,8440,8440,8440,8440,0
|
|
20240802,115800,83022690,8440,8440,8440,8440,0
|
|
20240802,115700,83022690,8440,8430,8440,8430,734
|
|
20240802,115600,76828700,8430,8430,8430,8430,0
|
|
20240802,115500,76828700,8430,8430,8430,8430,0
|
|
20240802,115400,76828700,8430,8430,8430,8430,0
|
|
20240802,115300,76828700,8430,8430,8430,8430,0
|
|
20240802,115200,76828700,8430,8430,8430,8430,0
|
|
20240802,115100,76828700,8430,8430,8430,8430,14
|
|
20240802,115000,76710680,8440,8440,8440,8440,0
|
|
20240802,114900,76710680,8440,8440,8440,8440,4
|
|
20240802,114800,76676920,8440,8440,8440,8440,0
|
|
20240802,114700,76676920,8440,8440,8440,8440,0
|
|
20240802,114600,76676920,8440,8440,8440,8440,0
|
|
20240802,114500,76676920,8440,8440,8440,8440,0
|
|
20240802,114400,76676920,8440,8440,8440,8440,5
|
|
20240802,114300,76634720,8440,8440,8440,8440,0
|
|
20240802,114200,76634720,8440,8440,8440,8440,0
|
|
20240802,114100,76634720,8440,8450,8450,8440,2
|
|
20240802,114000,76617830,8450,8460,8460,8450,2
|
|
20240802,113900,76600920,8460,8460,8460,8460,0
|
|
20240802,113800,76600920,8460,8460,8460,8460,0
|
|
20240802,113700,76600920,8460,8460,8460,8460,0
|
|
20240802,113600,76600920,8460,8460,8460,8460,39
|
|
20240802,113500,76270980,8470,8470,8470,8470,0
|
|
20240802,113400,76270980,8470,8470,8470,8470,0
|
|
20240802,113300,76270980,8470,8470,8470,8470,0
|
|
20240802,113200,76270980,8470,8470,8470,8470,0
|
|
20240802,113100,76270980,8470,8470,8470,8470,0
|
|
20240802,113000,76270980,8470,8470,8470,8470,0
|
|
20240802,112900,76270980,8470,8470,8470,8470,0
|
|
20240802,112800,76270980,8470,8470,8470,8470,0
|
|
20240802,112700,76270980,8470,8470,8470,8470,5
|
|
20240802,112600,76228630,8480,8480,8480,8480,0
|
|
20240802,112500,76228630,8480,8480,8480,8480,0
|
|
20240802,112400,76228630,8480,8480,8480,8480,0
|
|
20240802,112300,76228630,8480,8480,8480,8480,0
|
|
20240802,112200,76228630,8480,8480,8480,8480,0
|
|
20240802,112100,76228630,8480,8480,8480,8480,0
|
|
20240802,112000,76228630,8480,8480,8480,8480,0
|
|
20240802,111900,76228630,8480,8480,8480,8480,0
|
|
20240802,111800,76228630,8480,8480,8480,8480,1
|
|
20240802,111700,76220150,8490,8490,8490,8490,1535
|
|
20240802,111600,63188000,8490,8490,8490,8490,0
|
|
20240802,111500,63188000,8490,8460,8490,8460,121
|
|
20240802,111400,62162540,8490,8490,8490,8490,0
|
|
20240802,111300,62162540,8490,8470,8490,8470,168
|
|
20240802,111200,60736460,8460,8460,8460,8460,0
|
|
20240802,111100,60736460,8460,8470,8470,8460,101
|
|
20240802,111000,59881990,8470,8470,8470,8470,50
|
|
20240802,110900,59458490,8470,8470,8470,8470,0
|
|
20240802,110800,59458490,8470,8470,8470,8470,99
|
|
20240802,110700,58619960,8430,8430,8430,8430,0
|
|
20240802,110600,58619960,8430,8430,8430,8430,0
|
|
20240802,110500,58619960,8430,8430,8430,8430,0
|
|
20240802,110400,58619960,8430,8430,8430,8430,5
|
|
20240802,110300,58577810,8430,8430,8430,8430,0
|
|
20240802,110200,58577810,8430,8430,8450,8430,202
|
|
20240802,110100,56874810,8430,8430,8430,8430,5
|
|
20240802,110000,56832660,8420,8420,8420,8420,0
|
|
20240802,105900,56832660,8420,8420,8420,8420,0
|
|
20240802,105800,56832660,8420,8440,8440,8420,60
|
|
20240802,105700,56327270,8430,8430,8430,8430,0
|
|
20240802,105600,56327270,8430,8430,8430,8430,0
|
|
20240802,105500,56327270,8430,8430,8430,8430,0
|
|
20240802,105400,56327270,8430,8430,8430,8430,0
|
|
20240802,105300,56327270,8430,8430,8430,8430,2
|
|
20240802,105200,56310410,8430,8430,8430,8430,0
|
|
20240802,105100,56310410,8430,8430,8430,8430,0
|
|
20240802,105000,56310410,8430,8430,8430,8430,5
|
|
20240802,104900,56268260,8410,8410,8410,8410,0
|
|
20240802,104800,56268260,8410,8410,8410,8410,0
|
|
20240802,104700,56268260,8410,8410,8410,8410,1
|
|
20240802,104600,56259850,8450,8450,8450,8450,0
|
|
20240802,104500,56259850,8450,8450,8450,8450,0
|
|
20240802,104400,56259850,8450,8450,8450,8450,0
|
|
20240802,104300,56259850,8450,8450,8450,8450,0
|
|
20240802,104200,56259850,8450,8450,8450,8450,0
|
|
20240802,104100,56259850,8450,8450,8450,8450,0
|
|
20240802,104000,56259850,8450,8450,8450,8450,700
|
|
20240802,103900,50344850,8400,8400,8400,8400,0
|
|
20240802,103800,50344850,8400,8400,8400,8400,0
|
|
20240802,103700,50344850,8400,8400,8400,8400,0
|
|
20240802,103600,50344850,8400,8400,8400,8400,0
|
|
20240802,103500,50344850,8400,8400,8400,8400,0
|
|
20240802,103400,50344850,8400,8400,8400,8400,0
|
|
20240802,103300,50344850,8400,8400,8400,8400,57
|
|
20240802,103200,49866050,8410,8410,8410,8410,60
|
|
20240802,103100,49361450,8410,8410,8410,8410,70
|
|
20240802,103000,48772750,8410,8450,8450,8410,71
|
|
20240802,102900,48175290,8450,8450,8450,8450,0
|
|
20240802,102800,48175290,8450,8450,8450,8450,0
|
|
20240802,102700,48175290,8450,8450,8450,8450,0
|
|
20240802,102600,48175290,8450,8450,8450,8450,0
|
|
20240802,102500,48175290,8450,8450,8450,8450,0
|
|
20240802,102400,48175290,8450,8450,8450,8450,0
|
|
20240802,102300,48175290,8450,8450,8450,8450,0
|
|
20240802,102200,48175290,8450,8450,8450,8450,0
|
|
20240802,102100,48175290,8450,8440,8450,8440,1551
|
|
20240802,102000,35069440,8440,8440,8440,8440,3
|
|
20240802,101900,35044120,8450,8450,8450,8450,0
|
|
20240802,101800,35044120,8450,8450,8450,8450,0
|
|
20240802,101700,35044120,8450,8450,8450,8450,0
|
|
20240802,101600,35044120,8450,8450,8450,8450,0
|
|
20240802,101500,35044120,8450,8450,8450,8450,0
|
|
20240802,101400,35044120,8450,8450,8450,8450,0
|
|
20240802,101300,35044120,8450,8450,8450,8450,78
|
|
20240802,101200,34385020,8440,8440,8440,8440,61
|
|
20240802,101100,33870180,8450,8440,8450,8440,12
|
|
20240802,101000,33768800,8440,8440,8440,8440,0
|
|
20240802,100900,33768800,8440,8440,8440,8440,0
|
|
20240802,100800,33768800,8440,8440,8440,8440,1
|
|
20240802,100700,33760360,8440,8440,8440,8440,0
|
|
20240802,100600,33760360,8440,8440,8440,8440,0
|
|
20240802,100500,33760360,8440,8440,8440,8440,0
|
|
20240802,100400,33760360,8440,8440,8440,8440,1
|
|
20240802,100300,33751920,8450,8450,8450,8450,0
|
|
20240802,100200,33751920,8450,8450,8450,8450,0
|
|
20240802,100100,33751920,8450,8450,8450,8450,0
|
|
20240802,100000,33751920,8450,8450,8450,8450,1
|
|
20240802,095900,33743470,8450,8450,8450,8450,0
|
|
20240802,095800,33743470,8450,8450,8450,8450,0
|
|
20240802,095700,33743470,8450,8450,8450,8450,0
|
|
20240802,095600,33743470,8450,8400,8450,8400,371
|
|
20240802,095500,30611460,8370,8370,8370,8370,0
|
|
20240802,095400,30611460,8370,8370,8370,8370,0
|
|
20240802,095300,30611460,8370,8370,8370,8370,0
|
|
20240802,095200,30611460,8370,8370,8370,8370,0
|
|
20240802,095100,30611460,8370,8420,8420,8370,404
|
|
20240802,095000,27216940,8430,8430,8430,8430,76
|
|
20240802,094900,26576260,8450,8450,8450,8450,0
|
|
20240802,094800,26576260,8450,8450,8450,8450,0
|
|
20240802,094700,26576260,8450,8450,8450,8450,10
|
|
20240802,094600,26491760,8450,8450,8450,8450,0
|
|
20240802,094500,26491760,8450,8450,8450,8450,0
|
|
20240802,094400,26491760,8450,8450,8450,8450,1
|
|
20240802,094300,26483310,8440,8440,8440,8440,0
|
|
20240802,094200,26483310,8440,8440,8440,8440,116
|
|
20240802,094100,25504270,8450,8450,8450,8450,0
|
|
20240802,094000,25504270,8450,8450,8450,8450,18
|
|
20240802,093900,25352170,8450,8450,8450,8450,0
|
|
20240802,093800,25352170,8450,8450,8450,8450,10
|
|
20240802,093700,25267670,8470,8470,8470,8470,3
|
|
20240802,093600,25242260,8450,8450,8450,8450,61
|
|
20240802,093500,24726810,8450,8450,8450,8450,0
|
|
20240802,093400,24726810,8450,8450,8450,8450,0
|
|
20240802,093300,24726810,8450,8450,8450,8450,0
|
|
20240802,093200,24726810,8450,8450,8450,8450,0
|
|
20240802,093100,24726810,8450,8450,8450,8450,0
|
|
20240802,093000,24726810,8450,8450,8450,8450,0
|
|
20240802,092900,24726810,8450,8450,8450,8450,48
|
|
20240802,092800,24321210,8450,8450,8450,8450,2
|
|
20240802,092700,24304310,8450,8460,8460,8450,181
|
|
20240802,092600,22773660,8460,8460,8460,8460,636
|
|
20240802,092500,17393100,8470,8470,8470,8470,0
|
|
20240802,092400,17393100,8470,8470,8470,8470,93
|
|
20240802,092300,16605390,8470,8470,8470,8470,0
|
|
20240802,092200,16605390,8470,8470,8470,8470,0
|
|
20240802,092100,16605390,8470,8470,8470,8470,74
|
|
20240802,092000,15978610,8470,8470,8470,8470,126
|
|
20240802,091900,14911390,8490,8490,8490,8490,0
|
|
20240802,091800,14911390,8490,8490,8490,8490,0
|
|
20240802,091700,14911390,8490,8490,8490,8490,3
|
|
20240802,091600,14885920,8490,8490,8490,8490,2
|
|
20240802,091500,14868940,8490,8470,8490,8470,162
|
|
20240802,091400,13494460,8470,8470,8470,8470,12
|
|
20240802,091300,13392820,8490,8490,8490,8490,0
|
|
20240802,091200,13392820,8490,8490,8490,8490,186
|
|
20240802,091100,11813680,8460,8460,8460,8460,0
|
|
20240802,091000,11813680,8460,8460,8490,8460,173
|
|
20240802,090900,10348060,8470,8470,8470,8470,127
|
|
20240802,090800,9272370,8490,8490,8490,8490,30
|
|
20240802,090700,9017670,8490,8490,8500,8480,200
|
|
20240802,090600,7318250,8490,8490,8490,8490,21
|
|
20240802,090500,7139960,8490,8490,8490,8490,0
|
|
20240802,090400,7139960,8490,8460,8490,8460,52
|
|
20240802,090300,6698540,8500,8480,8500,8480,3
|
|
20240802,090200,6673080,8490,8500,8500,8490,770
|
|
20240802,090100,128100,8540,8540,8540,8540,0
|
|
20240802,090000,128100,8540,8540,8540,8540,15
|