604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190100,212250360,7960,7960,7960,7960,353
|
|
20240807,190000,212250360,7960,7960,7960,7960,0
|
|
20240807,185900,212250360,7960,7960,7960,7960,0
|
|
20240807,185800,212250360,7960,7960,7960,7960,0
|
|
20240807,185700,212250360,7960,7960,7960,7960,0
|
|
20240807,185600,212250360,7960,7960,7960,7960,0
|
|
20240807,185500,212250360,7960,7960,7960,7960,0
|
|
20240807,185400,212250360,7960,7960,7960,7960,0
|
|
20240807,185300,212250360,7960,7960,7960,7960,0
|
|
20240807,185200,212250360,7960,7960,7960,7960,0
|
|
20240807,185100,212250360,7960,7960,7960,7960,0
|
|
20240807,185000,212250360,7960,7960,7960,7960,0
|
|
20240807,184900,212250360,7960,7960,7960,7960,0
|
|
20240807,184800,212250360,7960,7960,7960,7960,0
|
|
20240807,184700,212250360,7960,7960,7960,7960,0
|
|
20240807,184600,212250360,7960,7960,7960,7960,0
|
|
20240807,184500,212250360,7960,7960,7960,7960,0
|
|
20240807,184400,212250360,7960,7960,7960,7960,0
|
|
20240807,184300,212250360,7960,7960,7960,7960,0
|
|
20240807,184200,212250360,7960,7960,7960,7960,0
|
|
20240807,184100,212250360,7960,7960,7960,7960,0
|
|
20240807,184000,212250360,7960,7960,7960,7960,0
|
|
20240807,183900,212250360,7960,7960,7960,7960,0
|
|
20240807,183800,212250360,7960,7960,7960,7960,0
|
|
20240807,183700,212250360,7960,7960,7960,7960,0
|
|
20240807,183600,212250360,7960,7960,7960,7960,0
|
|
20240807,183500,212250360,7960,7960,7960,7960,0
|
|
20240807,183400,212250360,7960,7960,7960,7960,0
|
|
20240807,183300,212250360,7960,7960,7960,7960,0
|
|
20240807,183200,212250360,7960,7960,7960,7960,0
|
|
20240807,183100,212250360,7960,7960,7960,7960,353
|
|
20240807,183000,212250360,7960,7960,7960,7960,0
|
|
20240807,182900,212250360,7960,7960,7960,7960,0
|
|
20240807,182800,212250360,7960,7960,7960,7960,0
|
|
20240807,182700,212250360,7960,7960,7960,7960,0
|
|
20240807,182600,212250360,7960,7960,7960,7960,0
|
|
20240807,182500,212250360,7960,7960,7960,7960,0
|
|
20240807,182400,212250360,7960,7960,7960,7960,0
|
|
20240807,182300,212250360,7960,7960,7960,7960,0
|
|
20240807,182200,212250360,7960,7960,7960,7960,0
|
|
20240807,182100,212250360,7960,7960,7960,7960,0
|
|
20240807,182000,212250360,7960,7960,7960,7960,0
|
|
20240807,181900,212250360,7960,7960,7960,7960,0
|
|
20240807,181800,212250360,7960,7960,7960,7960,0
|
|
20240807,181700,212250360,7960,7960,7960,7960,0
|
|
20240807,181600,212250360,7960,7960,7960,7960,0
|
|
20240807,181500,212250360,7960,7960,7960,7960,0
|
|
20240807,181400,212250360,7960,7960,7960,7960,0
|
|
20240807,181300,212250360,7960,7960,7960,7960,0
|
|
20240807,181200,212250360,7960,7960,7960,7960,0
|
|
20240807,181100,212250360,7960,7960,7960,7960,0
|
|
20240807,181000,212250360,7960,7960,7960,7960,0
|
|
20240807,180900,212250360,7960,7960,7960,7960,0
|
|
20240807,180800,212250360,7960,7960,7960,7960,0
|
|
20240807,180700,212250360,7960,7960,7960,7960,0
|
|
20240807,180600,212250360,7960,7960,7960,7960,0
|
|
20240807,180500,212250360,7960,7960,7960,7960,0
|
|
20240807,180400,212250360,7960,7960,7960,7960,0
|
|
20240807,180300,212250360,7960,7960,7960,7960,0
|
|
20240807,180200,212250360,7960,7960,7960,7960,0
|
|
20240807,180100,212250360,7960,7960,7960,7960,353
|
|
20240807,180000,212250360,7960,7960,7960,7960,0
|
|
20240807,175900,212250360,7960,7960,7960,7960,0
|
|
20240807,175800,212250360,7960,7960,7960,7960,0
|
|
20240807,175700,212250360,7960,7960,7960,7960,0
|
|
20240807,175600,212250360,7960,7960,7960,7960,0
|
|
20240807,175500,212250360,7960,7960,7960,7960,0
|
|
20240807,175400,212250360,7960,7960,7960,7960,0
|
|
20240807,175300,212250360,7960,7960,7960,7960,0
|
|
20240807,175200,212250360,7960,7960,7960,7960,0
|
|
20240807,175100,212250360,7960,7960,7960,7960,0
|
|
20240807,175000,212250360,7960,7960,7960,7960,0
|
|
20240807,174900,212250360,7960,7960,7960,7960,0
|
|
20240807,174800,212250360,7960,7960,7960,7960,0
|
|
20240807,174700,212250360,7960,7960,7960,7960,0
|
|
20240807,174600,212250360,7960,7960,7960,7960,0
|
|
20240807,174500,212250360,7960,7960,7960,7960,0
|
|
20240807,174400,212250360,7960,7960,7960,7960,0
|
|
20240807,174300,212250360,7960,7960,7960,7960,0
|
|
20240807,174200,212250360,7960,7960,7960,7960,0
|
|
20240807,174100,212250360,7960,7960,7960,7960,0
|
|
20240807,174000,212250360,7960,7960,7960,7960,0
|
|
20240807,173900,212250360,7960,7960,7960,7960,0
|
|
20240807,173800,212250360,7960,7960,7960,7960,0
|
|
20240807,173700,212250360,7960,7960,7960,7960,0
|
|
20240807,173600,212250360,7960,7960,7960,7960,0
|
|
20240807,173500,212250360,7960,7960,7960,7960,0
|
|
20240807,173400,212250360,7960,7960,7960,7960,0
|
|
20240807,173300,212250360,7960,7960,7960,7960,0
|
|
20240807,173200,212250360,7960,7960,7960,7960,0
|
|
20240807,173100,212250360,7960,7960,7960,7960,353
|
|
20240807,173000,212250360,7960,7960,7960,7960,0
|
|
20240807,172900,212250360,7960,7960,7960,7960,0
|
|
20240807,172800,212250360,7960,7960,7960,7960,0
|
|
20240807,172700,212250360,7960,7960,7960,7960,0
|
|
20240807,172600,212250360,7960,7960,7960,7960,0
|
|
20240807,172500,212250360,7960,7960,7960,7960,0
|
|
20240807,172400,212250360,7960,7960,7960,7960,0
|
|
20240807,172300,212250360,7960,7960,7960,7960,0
|
|
20240807,172200,212250360,7960,7960,7960,7960,0
|
|
20240807,172100,212250360,7960,7960,7960,7960,0
|
|
20240807,172000,212250360,7960,7960,7960,7960,0
|
|
20240807,171900,212250360,7960,7960,7960,7960,0
|
|
20240807,171800,212250360,7960,7960,7960,7960,0
|
|
20240807,171700,212250360,7960,7960,7960,7960,0
|
|
20240807,171600,212250360,7960,7960,7960,7960,0
|
|
20240807,171500,212250360,7960,7960,7960,7960,0
|
|
20240807,171400,212250360,7960,7960,7960,7960,0
|
|
20240807,171300,212250360,7960,7960,7960,7960,0
|
|
20240807,171200,212250360,7960,7960,7960,7960,0
|
|
20240807,171100,212250360,7960,7960,7960,7960,0
|
|
20240807,171000,212250360,7960,7960,7960,7960,0
|
|
20240807,170900,212250360,7960,7960,7960,7960,0
|
|
20240807,170800,212250360,7960,7960,7960,7960,0
|
|
20240807,170700,212250360,7960,7960,7960,7960,0
|
|
20240807,170600,212250360,7960,7960,7960,7960,0
|
|
20240807,170500,212250360,7960,7960,7960,7960,0
|
|
20240807,170400,212250360,7960,7960,7960,7960,0
|
|
20240807,170300,212250360,7960,7960,7960,7960,0
|
|
20240807,170200,212250360,7960,7960,7960,7960,0
|
|
20240807,170100,212250360,7960,7960,7960,7960,353
|
|
20240807,170000,212250360,7960,7960,7960,7960,0
|
|
20240807,165900,212250360,7960,7960,7960,7960,0
|
|
20240807,165800,212250360,7960,7960,7960,7960,0
|
|
20240807,165700,212250360,7960,7960,7960,7960,0
|
|
20240807,165600,212250360,7960,7960,7960,7960,0
|
|
20240807,165500,212250360,7960,7960,7960,7960,0
|
|
20240807,165400,212250360,7960,7960,7960,7960,0
|
|
20240807,165300,212250360,7960,7960,7960,7960,0
|
|
20240807,165200,212250360,7960,7960,7960,7960,0
|
|
20240807,165100,212250360,7960,7960,7960,7960,0
|
|
20240807,165000,212250360,7960,7960,7960,7960,0
|
|
20240807,164900,212250360,7960,7960,7960,7960,0
|
|
20240807,164800,212250360,7960,7960,7960,7960,0
|
|
20240807,164700,212250360,7960,7960,7960,7960,0
|
|
20240807,164600,212250360,7960,7960,7960,7960,0
|
|
20240807,164500,212250360,7960,7960,7960,7960,0
|
|
20240807,164400,212250360,7960,7960,7960,7960,0
|
|
20240807,164300,212250360,7960,7960,7960,7960,0
|
|
20240807,164200,212250360,7960,7960,7960,7960,0
|
|
20240807,164100,212250360,7960,7960,7960,7960,0
|
|
20240807,164000,212250360,7960,7960,7960,7960,0
|
|
20240807,163900,212250360,7960,7960,7960,7960,0
|
|
20240807,163800,212250360,7960,7960,7960,7960,0
|
|
20240807,163700,212250360,7960,7960,7960,7960,0
|
|
20240807,163600,212250360,7960,7960,7960,7960,0
|
|
20240807,163500,212250360,7960,7960,7960,7960,0
|
|
20240807,163400,212250360,7960,7960,7960,7960,0
|
|
20240807,163300,212250360,7960,7960,7960,7960,0
|
|
20240807,163200,212250360,7960,7960,7960,7960,0
|
|
20240807,163100,212250360,7960,7960,7960,7960,353
|
|
20240807,163000,212250360,7960,7960,7960,7960,0
|
|
20240807,162900,212250360,7960,7960,7960,7960,0
|
|
20240807,162800,212250360,7960,7960,7960,7960,0
|
|
20240807,162700,212250360,7960,7960,7960,7960,0
|
|
20240807,162600,212250360,7960,7960,7960,7960,0
|
|
20240807,162500,212250360,7960,7960,7960,7960,0
|
|
20240807,162400,212250360,7960,7960,7960,7960,0
|
|
20240807,162300,212250360,7960,7960,7960,7960,0
|
|
20240807,162200,212250360,7960,7960,7960,7960,0
|
|
20240807,162100,212250360,7960,7960,7960,7960,0
|
|
20240807,162000,212250360,7960,7960,7960,7960,0
|
|
20240807,161900,212250360,7960,7960,7960,7960,0
|
|
20240807,161800,212250360,7960,7960,7960,7960,0
|
|
20240807,161700,212250360,7960,7960,7960,7960,0
|
|
20240807,161600,212250360,7960,7960,7960,7960,0
|
|
20240807,161500,212250360,7960,7960,7960,7960,0
|
|
20240807,161400,212250360,7960,7960,7960,7960,0
|
|
20240807,161300,212250360,7960,7960,7960,7960,0
|
|
20240807,161200,212250360,7960,7960,7960,7960,0
|
|
20240807,161100,212250360,7960,7960,7960,7960,0
|
|
20240807,161000,212250360,7960,7960,7960,7960,0
|
|
20240807,160900,212250360,7960,7960,7960,7960,0
|
|
20240807,160800,212250360,7960,7960,7960,7960,0
|
|
20240807,160700,212250360,7960,7960,7960,7960,0
|
|
20240807,160600,212250360,7960,7960,7960,7960,0
|
|
20240807,160500,212250360,7960,7960,7960,7960,0
|
|
20240807,160400,212250360,7960,7960,7960,7960,0
|
|
20240807,160300,212250360,7960,7960,7960,7960,0
|
|
20240807,160200,212250360,7960,7960,7960,7960,0
|
|
20240807,160100,212250360,7960,7960,7960,7960,353
|
|
20240807,160000,212250360,7960,7960,7960,7960,0
|
|
20240807,155900,212250360,7960,7960,7960,7960,0
|
|
20240807,155800,212250360,7960,7960,7960,7960,0
|
|
20240807,155700,212250360,7960,7960,7960,7960,0
|
|
20240807,155600,212250360,7960,7960,7960,7960,0
|
|
20240807,155500,212250360,7960,7960,7960,7960,0
|
|
20240807,155400,212250360,7960,7960,7960,7960,0
|
|
20240807,155300,212250360,7960,7960,7960,7960,0
|
|
20240807,155200,212250360,7960,7960,7960,7960,0
|
|
20240807,155100,212250360,7960,7960,7960,7960,0
|
|
20240807,155000,212250360,7960,7960,7960,7960,0
|
|
20240807,154900,212250360,7960,7960,7960,7960,0
|
|
20240807,154800,212250360,7960,7960,7960,7960,0
|
|
20240807,154700,212250360,7960,7960,7960,7960,0
|
|
20240807,154600,212250360,7960,7960,7960,7960,0
|
|
20240807,154500,212250360,7960,7960,7960,7960,0
|
|
20240807,154400,212250360,7960,7960,7960,7960,0
|
|
20240807,154300,212250360,7960,7960,7960,7960,0
|
|
20240807,154200,212250360,7960,7960,7960,7960,0
|
|
20240807,154100,212250360,7960,7960,7960,7960,0
|
|
20240807,154000,212250360,7960,7960,7960,7960,0
|
|
20240807,153900,212250360,7960,7960,7960,7960,0
|
|
20240807,153800,212250360,7960,7960,7960,7960,0
|
|
20240807,153700,212250360,7960,7960,7960,7960,0
|
|
20240807,153600,212250360,7960,7960,7960,7960,0
|
|
20240807,153500,212250360,7960,7960,7960,7960,0
|
|
20240807,153400,212250360,7960,7960,7960,7960,0
|
|
20240807,153300,212250360,7960,7960,7960,7960,0
|
|
20240807,153200,212250360,7960,7960,7960,7960,0
|
|
20240807,153100,212250360,7960,7960,7960,7960,353
|
|
20240807,153000,212250360,7960,7960,7960,7960,353
|
|
20240807,152900,209440480,7980,7980,7980,7980,0
|
|
20240807,152800,209440480,7980,7980,7980,7980,0
|
|
20240807,152700,209440480,7980,7980,7980,7980,0
|
|
20240807,152600,209440480,7980,7980,7980,7980,0
|
|
20240807,152500,209440480,7980,7980,7980,7980,0
|
|
20240807,152400,209440480,7980,7980,7980,7980,0
|
|
20240807,152300,209440480,7980,7980,7980,7980,0
|
|
20240807,152200,209440480,7980,7980,7980,7980,0
|
|
20240807,152100,209440480,7980,7980,7980,7980,0
|
|
20240807,152000,209440480,7980,7980,7980,7980,0
|
|
20240807,151900,209440480,7980,7980,7980,7980,0
|
|
20240807,151800,209440480,7980,7980,7980,7980,3
|
|
20240807,151700,209416540,7980,7980,7980,7980,0
|
|
20240807,151600,209416540,7980,7980,7980,7980,20
|
|
20240807,151500,209256940,7980,8000,8000,7970,2200
|
|
20240807,151400,191706370,8000,8000,8000,8000,6
|
|
20240807,151300,191658370,8030,8030,8030,8030,10
|
|
20240807,151200,191578070,8050,8050,8050,8050,0
|
|
20240807,151100,191578070,8050,8050,8050,8050,0
|
|
20240807,151000,191578070,8050,8050,8050,8050,0
|
|
20240807,150900,191578070,8050,8050,8050,8050,0
|
|
20240807,150800,191578070,8050,8050,8050,8050,2
|
|
20240807,150700,191561970,8030,8030,8030,8030,4
|
|
20240807,150600,191529850,8000,8000,8000,8000,0
|
|
20240807,150500,191529850,8000,8020,8020,8000,436
|
|
20240807,150400,188038500,8030,8030,8030,8030,2
|
|
20240807,150300,188022440,8030,8030,8030,8030,99
|
|
20240807,150200,187227470,8030,8030,8030,8030,5
|
|
20240807,150100,187187320,8050,8050,8050,8050,0
|
|
20240807,150000,187187320,8050,8050,8050,8050,0
|
|
20240807,145900,187187320,8050,8050,8050,8050,0
|
|
20240807,145800,187187320,8050,8050,8050,8050,0
|
|
20240807,145700,187187320,8050,8050,8050,8050,0
|
|
20240807,145600,187187320,8050,8050,8050,8050,0
|
|
20240807,145500,187187320,8050,8050,8050,8050,1
|
|
20240807,145400,187179270,8030,8030,8030,8030,20
|
|
20240807,145300,187018670,8050,8050,8050,8050,0
|
|
20240807,145200,187018670,8050,8050,8050,8050,1
|
|
20240807,145100,187010620,8030,8030,8030,8030,6
|
|
20240807,145000,186962440,8050,8050,8050,8050,0
|
|
20240807,144900,186962440,8050,8050,8050,8050,1
|
|
20240807,144800,186954390,8020,8020,8020,8020,45
|
|
20240807,144700,186593490,8020,8020,8020,8020,0
|
|
20240807,144600,186593490,8020,8020,8020,8020,0
|
|
20240807,144500,186593490,8020,8020,8020,8020,0
|
|
20240807,144400,186593490,8020,8020,8020,8020,0
|
|
20240807,144300,186593490,8020,8020,8020,8020,0
|
|
20240807,144200,186593490,8020,8030,8030,8020,50
|
|
20240807,144100,186192440,8030,8040,8040,8030,70
|
|
20240807,144000,185630090,8040,8040,8040,8040,0
|
|
20240807,143900,185630090,8040,8040,8040,8040,22
|
|
20240807,143800,185453210,8040,8040,8040,8040,0
|
|
20240807,143700,185453210,8040,8040,8040,8040,0
|
|
20240807,143600,185453210,8040,8040,8040,8040,0
|
|
20240807,143500,185453210,8040,8040,8040,8040,0
|
|
20240807,143400,185453210,8040,8050,8050,8040,6
|
|
20240807,143300,185404950,8050,8050,8050,8050,0
|
|
20240807,143200,185404950,8050,8050,8050,8050,0
|
|
20240807,143100,185404950,8050,8050,8050,8050,0
|
|
20240807,143000,185404950,8050,8050,8050,8050,0
|
|
20240807,142900,185404950,8050,8050,8050,8050,0
|
|
20240807,142800,185404950,8050,8050,8050,8050,0
|
|
20240807,142700,185404950,8050,8050,8050,8050,0
|
|
20240807,142600,185404950,8050,8050,8050,8050,0
|
|
20240807,142500,185404950,8050,8050,8050,8050,1
|
|
20240807,142400,185396900,8050,8050,8050,8050,2
|
|
20240807,142300,185380800,8050,8050,8050,8050,0
|
|
20240807,142200,185380800,8050,8050,8050,8050,0
|
|
20240807,142100,185380800,8050,8050,8050,8050,0
|
|
20240807,142000,185380800,8050,8050,8050,8050,0
|
|
20240807,141900,185380800,8050,8050,8050,8050,0
|
|
20240807,141800,185380800,8050,8050,8050,8050,1
|
|
20240807,141700,185372750,8030,8030,8030,8030,0
|
|
20240807,141600,185372750,8030,8030,8030,8030,0
|
|
20240807,141500,185372750,8030,8030,8030,8030,0
|
|
20240807,141400,185372750,8030,8030,8030,8030,0
|
|
20240807,141300,185372750,8030,8030,8030,8030,0
|
|
20240807,141200,185372750,8030,8030,8030,8030,0
|
|
20240807,141100,185372750,8030,8030,8030,8030,0
|
|
20240807,141000,185372750,8030,8030,8030,8030,0
|
|
20240807,140900,185372750,8030,8030,8030,8030,0
|
|
20240807,140800,185372750,8030,8030,8030,8030,0
|
|
20240807,140700,185372750,8030,8030,8030,8030,0
|
|
20240807,140600,185372750,8030,8030,8030,8030,0
|
|
20240807,140500,185372750,8030,8030,8030,8030,0
|
|
20240807,140400,185372750,8030,8030,8030,8030,1
|
|
20240807,140300,185364720,8050,8050,8050,8050,0
|
|
20240807,140200,185364720,8050,8050,8050,8050,0
|
|
20240807,140100,185364720,8050,8050,8050,8050,0
|
|
20240807,140000,185364720,8050,8050,8050,8050,0
|
|
20240807,135900,185364720,8050,8050,8050,8050,0
|
|
20240807,135800,185364720,8050,8050,8050,8050,0
|
|
20240807,135700,185364720,8050,8040,8050,8040,2
|
|
20240807,135600,185348630,8040,8040,8040,8040,0
|
|
20240807,135500,185348630,8040,8040,8040,8040,30
|
|
20240807,135400,185107430,8040,8040,8040,8040,0
|
|
20240807,135300,185107430,8040,8040,8040,8040,1
|
|
20240807,135200,185099390,8040,8040,8040,8040,0
|
|
20240807,135100,185099390,8040,8040,8040,8040,0
|
|
20240807,135000,185099390,8040,8040,8040,8040,0
|
|
20240807,134900,185099390,8040,8040,8040,8040,0
|
|
20240807,134800,185099390,8040,8040,8040,8040,0
|
|
20240807,134700,185099390,8040,8040,8040,8040,0
|
|
20240807,134600,185099390,8040,8040,8040,8040,0
|
|
20240807,134500,185099390,8040,8040,8040,8040,0
|
|
20240807,134400,185099390,8040,8040,8040,8040,0
|
|
20240807,134300,185099390,8040,8040,8040,8040,0
|
|
20240807,134200,185099390,8040,8040,8040,8040,0
|
|
20240807,134100,185099390,8040,8040,8040,8040,0
|
|
20240807,134000,185099390,8040,8040,8040,8040,1
|
|
20240807,133900,185091350,8040,8040,8040,8040,0
|
|
20240807,133800,185091350,8040,8030,8040,8030,16
|
|
20240807,133700,184962820,8020,8020,8020,8020,11
|
|
20240807,133600,184874600,8010,8010,8010,8010,0
|
|
20240807,133500,184874600,8010,8010,8010,8000,33
|
|
20240807,133400,184610440,8000,8000,8000,8000,17
|
|
20240807,133300,184474440,8010,7990,8010,7980,42
|
|
20240807,133200,184138770,8000,8080,8080,8000,3
|
|
20240807,133100,184114610,7910,8030,8030,7910,2936
|
|
20240807,133000,160707240,8080,8080,8080,8080,0
|
|
20240807,132900,160707240,8080,8080,8080,8080,0
|
|
20240807,132800,160707240,8080,8080,8080,8080,1
|
|
20240807,132700,160699160,8030,8030,8030,8030,0
|
|
20240807,132600,160699160,8030,8030,8030,8030,0
|
|
20240807,132500,160699160,8030,8030,8030,8030,0
|
|
20240807,132400,160699160,8030,8030,8030,8030,0
|
|
20240807,132300,160699160,8030,8030,8030,8030,220
|
|
20240807,132200,158932560,8030,8030,8030,8030,0
|
|
20240807,132100,158932560,8030,8030,8030,8030,0
|
|
20240807,132000,158932560,8030,8030,8030,8030,0
|
|
20240807,131900,158932560,8030,8050,8050,8030,550
|
|
20240807,131800,154511740,8050,8050,8050,8050,0
|
|
20240807,131700,154511740,8050,8050,8050,8050,0
|
|
20240807,131600,154511740,8050,8050,8050,8050,0
|
|
20240807,131500,154511740,8050,8060,8060,8050,10
|
|
20240807,131400,154431220,8090,8090,8090,8090,0
|
|
20240807,131300,154431220,8090,8090,8090,8090,0
|
|
20240807,131200,154431220,8090,8090,8090,8090,0
|
|
20240807,131100,154431220,8090,8090,8090,8090,0
|
|
20240807,131000,154431220,8090,8090,8090,8090,0
|
|
20240807,130900,154431220,8090,8090,8090,8090,0
|
|
20240807,130800,154431220,8090,8090,8090,8090,0
|
|
20240807,130700,154431220,8090,8090,8090,8090,0
|
|
20240807,130600,154431220,8090,8090,8090,8090,0
|
|
20240807,130500,154431220,8090,8090,8090,8090,0
|
|
20240807,130400,154431220,8090,8090,8090,8090,0
|
|
20240807,130300,154431220,8090,8040,8090,8040,9
|
|
20240807,130200,154358760,8040,8080,8080,8040,112
|
|
20240807,130100,153454280,8080,8080,8080,8080,0
|
|
20240807,130000,153454280,8080,8080,8080,8080,0
|
|
20240807,125900,153454280,8080,8080,8080,8080,1
|
|
20240807,125800,153446200,8040,8040,8040,8040,0
|
|
20240807,125700,153446200,8040,8040,8040,8040,0
|
|
20240807,125600,153446200,8040,8040,8040,8040,20
|
|
20240807,125500,153285400,8080,8080,8080,8080,0
|
|
20240807,125400,153285400,8080,8080,8080,8080,0
|
|
20240807,125300,153285400,8080,8080,8080,8080,1
|
|
20240807,125200,153277320,8080,8080,8080,8080,0
|
|
20240807,125100,153277320,8080,8080,8080,8080,0
|
|
20240807,125000,153277320,8080,8080,8080,8080,0
|
|
20240807,124900,153277320,8080,8080,8080,8080,1
|
|
20240807,124800,153269240,8080,8080,8080,8080,0
|
|
20240807,124700,153269240,8080,8080,8080,8080,2
|
|
20240807,124600,153253080,8080,8080,8080,8080,6
|
|
20240807,124500,153204600,8080,8080,8080,8080,1
|
|
20240807,124400,153196520,8010,8010,8010,8010,0
|
|
20240807,124300,153196520,8010,8010,8010,8010,0
|
|
20240807,124200,153196520,8010,8010,8010,8010,0
|
|
20240807,124100,153196520,8010,8010,8010,8010,0
|
|
20240807,124000,153196520,8010,8050,8050,8010,440
|
|
20240807,123900,149667070,8090,8090,8090,8090,0
|
|
20240807,123800,149667070,8090,8090,8090,8090,1
|
|
20240807,123700,149658980,8050,8050,8050,8050,0
|
|
20240807,123600,149658980,8050,8050,8050,8050,0
|
|
20240807,123500,149658980,8050,8060,8060,8050,820
|
|
20240807,123400,143054240,8090,8090,8090,8090,0
|
|
20240807,123300,143054240,8090,8090,8090,8090,1
|
|
20240807,123200,143046150,8090,8090,8090,8090,0
|
|
20240807,123100,143046150,8090,8090,8090,8090,0
|
|
20240807,123000,143046150,8090,8090,8090,8090,4
|
|
20240807,122900,143013790,8060,8060,8060,8060,22
|
|
20240807,122800,142836470,8090,8090,8090,8090,1
|
|
20240807,122700,142828380,8090,8090,8090,8090,0
|
|
20240807,122600,142828380,8090,8090,8090,8090,0
|
|
20240807,122500,142828380,8090,8090,8090,8090,0
|
|
20240807,122400,142828380,8090,8090,8090,8090,0
|
|
20240807,122300,142828380,8090,8090,8090,8090,14
|
|
20240807,122200,142715120,8090,8090,8090,8090,0
|
|
20240807,122100,142715120,8090,8090,8090,8090,0
|
|
20240807,122000,142715120,8090,8090,8090,8090,0
|
|
20240807,121900,142715120,8090,8090,8090,8090,0
|
|
20240807,121800,142715120,8090,8090,8090,8090,1
|
|
20240807,121700,142707030,8030,8080,8080,8030,31
|
|
20240807,121600,142457950,8090,8090,8090,8090,0
|
|
20240807,121500,142457950,8090,8090,8090,8090,0
|
|
20240807,121400,142457950,8090,8090,8090,8090,0
|
|
20240807,121300,142457950,8090,8090,8090,8090,0
|
|
20240807,121200,142457950,8090,8090,8090,8090,0
|
|
20240807,121100,142457950,8090,8090,8090,8090,0
|
|
20240807,121000,142457950,8090,8090,8090,8090,0
|
|
20240807,120900,142457950,8090,8090,8090,8090,0
|
|
20240807,120800,142457950,8090,8090,8090,8090,50
|
|
20240807,120700,142053450,8080,8090,8090,8080,101
|
|
20240807,120600,141237360,8080,8080,8080,8080,21
|
|
20240807,120500,141067680,8090,8090,8090,8090,0
|
|
20240807,120400,141067680,8090,8090,8090,8090,0
|
|
20240807,120300,141067680,8090,8090,8090,8090,112
|
|
20240807,120200,140161600,8090,8090,8090,8090,0
|
|
20240807,120100,140161600,8090,8090,8090,8090,0
|
|
20240807,120000,140161600,8090,8090,8090,8090,0
|
|
20240807,115900,140161600,8090,8090,8090,8090,0
|
|
20240807,115800,140161600,8090,8090,8090,8090,2
|
|
20240807,115700,140145420,8100,8100,8100,8100,1
|
|
20240807,115600,140137320,8100,8100,8100,8100,72
|
|
20240807,115500,139554120,8090,8090,8090,8090,0
|
|
20240807,115400,139554120,8090,8090,8090,8090,0
|
|
20240807,115300,139554120,8090,8090,8090,8090,60
|
|
20240807,115200,139068720,8100,8100,8100,8100,0
|
|
20240807,115100,139068720,8100,8100,8100,8100,0
|
|
20240807,115000,139068720,8100,8100,8100,8100,0
|
|
20240807,114900,139068720,8100,8100,8100,8100,0
|
|
20240807,114800,139068720,8100,8100,8100,8100,0
|
|
20240807,114700,139068720,8100,8100,8100,8100,0
|
|
20240807,114600,139068720,8100,8100,8100,8100,1
|
|
20240807,114500,139060620,8090,8090,8090,8090,0
|
|
20240807,114400,139060620,8090,8090,8090,8090,0
|
|
20240807,114300,139060620,8090,8090,8090,8090,0
|
|
20240807,114200,139060620,8090,8090,8090,8090,83
|
|
20240807,114100,138389150,8090,8090,8090,8090,0
|
|
20240807,114000,138389150,8090,8090,8090,8090,0
|
|
20240807,113900,138389150,8090,8090,8090,8090,109
|
|
20240807,113800,137507340,8080,8080,8080,8080,183
|
|
20240807,113700,136028700,8080,8080,8080,8080,58
|
|
20240807,113600,135560060,8080,8080,8080,8080,1
|
|
20240807,113500,135551980,8080,8080,8080,8080,0
|
|
20240807,113400,135551980,8080,8080,8080,8080,0
|
|
20240807,113300,135551980,8080,8080,8080,8080,40
|
|
20240807,113200,135228780,8090,8090,8090,8090,1
|
|
20240807,113100,135220690,8080,8080,8080,8080,0
|
|
20240807,113000,135220690,8080,8080,8080,8080,0
|
|
20240807,112900,135220690,8080,8080,8080,8080,239
|
|
20240807,112800,133289570,8080,8080,8080,8080,0
|
|
20240807,112700,133289570,8080,8080,8080,8080,0
|
|
20240807,112600,133289570,8080,8080,8080,8080,1
|
|
20240807,112500,133281490,8080,8080,8080,8080,0
|
|
20240807,112400,133281490,8080,8080,8080,8080,1
|
|
20240807,112300,133273410,8040,8040,8040,8040,0
|
|
20240807,112200,133273410,8040,8040,8040,8040,0
|
|
20240807,112100,133273410,8040,8040,8040,8040,1
|
|
20240807,112000,133265370,8080,8080,8080,8080,4
|
|
20240807,111900,133233050,8090,8090,8090,8090,0
|
|
20240807,111800,133233050,8090,8090,8090,8090,0
|
|
20240807,111700,133233050,8090,8090,8090,8090,0
|
|
20240807,111600,133233050,8090,8090,8090,8090,0
|
|
20240807,111500,133233050,8090,8090,8090,8090,1
|
|
20240807,111400,133224960,8100,8100,8100,8100,0
|
|
20240807,111300,133224960,8100,8100,8100,8100,0
|
|
20240807,111200,133224960,8100,8100,8100,8100,0
|
|
20240807,111100,133224960,8100,8100,8100,8100,0
|
|
20240807,111000,133224960,8100,8100,8100,8100,0
|
|
20240807,110900,133224960,8100,8100,8100,8100,0
|
|
20240807,110800,133224960,8100,8100,8100,8100,0
|
|
20240807,110700,133224960,8100,8100,8100,8100,0
|
|
20240807,110600,133224960,8100,8100,8100,8100,0
|
|
20240807,110500,133224960,8100,8100,8100,8100,1
|
|
20240807,110400,133216860,8100,8100,8100,8100,0
|
|
20240807,110300,133216860,8100,8100,8100,8100,0
|
|
20240807,110200,133216860,8100,8100,8100,8100,0
|
|
20240807,110100,133216860,8100,8100,8100,8100,124
|
|
20240807,110000,132212460,8100,8100,8100,8100,0
|
|
20240807,105900,132212460,8100,8100,8100,8100,0
|
|
20240807,105800,132212460,8100,8100,8100,8100,0
|
|
20240807,105700,132212460,8100,8100,8100,8100,9
|
|
20240807,105600,132139560,8090,8090,8090,8090,12632
|
|
20240807,105500,29946680,8090,8090,8090,8090,1
|
|
20240807,105400,29938590,8090,8090,8090,8090,0
|
|
20240807,105300,29938590,8090,8090,8090,8090,0
|
|
20240807,105200,29938590,8090,8090,8090,8090,0
|
|
20240807,105100,29938590,8090,8090,8090,8090,0
|
|
20240807,105000,29938590,8090,8090,8090,8090,54
|
|
20240807,104900,29501730,8090,8090,8090,8090,0
|
|
20240807,104800,29501730,8090,8090,8090,8090,764
|
|
20240807,104700,23320970,8090,8090,8090,8090,764
|
|
20240807,104600,17140210,8090,8090,8090,8090,0
|
|
20240807,104500,17140210,8090,8090,8090,8090,28
|
|
20240807,104400,16913690,8090,8090,8090,8090,1
|
|
20240807,104300,16905600,8090,8090,8090,8090,0
|
|
20240807,104200,16905600,8090,8090,8090,8090,0
|
|
20240807,104100,16905600,8090,8090,8090,8090,0
|
|
20240807,104000,16905600,8090,8090,8090,8090,0
|
|
20240807,103900,16905600,8090,8090,8090,8090,0
|
|
20240807,103800,16905600,8090,8090,8090,8090,0
|
|
20240807,103700,16905600,8090,8090,8090,8090,0
|
|
20240807,103600,16905600,8090,8090,8090,8090,0
|
|
20240807,103500,16905600,8090,8090,8090,8090,0
|
|
20240807,103400,16905600,8090,8090,8090,8090,1
|
|
20240807,103300,16897510,8030,8030,8030,8030,0
|
|
20240807,103200,16897510,8030,8030,8030,8030,0
|
|
20240807,103100,16897510,8030,8030,8030,8030,0
|
|
20240807,103000,16897510,8030,8030,8030,8030,0
|
|
20240807,102900,16897510,8030,8090,8090,8030,209
|
|
20240807,102800,15217480,8090,8090,8090,8090,0
|
|
20240807,102700,15217480,8090,8090,8090,8090,0
|
|
20240807,102600,15217480,8090,8090,8090,8090,0
|
|
20240807,102500,15217480,8090,8090,8090,8090,0
|
|
20240807,102400,15217480,8090,8090,8090,8090,0
|
|
20240807,102300,15217480,8090,8090,8090,8090,2
|
|
20240807,102200,15201300,8100,8100,8100,8100,0
|
|
20240807,102100,15201300,8100,8100,8100,8100,0
|
|
20240807,102000,15201300,8100,8100,8100,8100,0
|
|
20240807,101900,15201300,8100,8100,8100,8100,0
|
|
20240807,101800,15201300,8100,8100,8100,8100,0
|
|
20240807,101700,15201300,8100,8100,8100,8100,3
|
|
20240807,101600,15177000,8100,8100,8100,8100,1
|
|
20240807,101500,15168900,8100,8100,8100,8100,0
|
|
20240807,101400,15168900,8100,8100,8100,8100,0
|
|
20240807,101300,15168900,8100,8100,8100,8100,1
|
|
20240807,101200,15160800,8100,8100,8100,8100,0
|
|
20240807,101100,15160800,8100,8100,8100,8100,0
|
|
20240807,101000,15160800,8100,8100,8100,8100,0
|
|
20240807,100900,15160800,8100,8100,8100,8100,0
|
|
20240807,100800,15160800,8100,8100,8100,8100,0
|
|
20240807,100700,15160800,8100,8100,8100,8100,0
|
|
20240807,100600,15160800,8100,8100,8100,8100,0
|
|
20240807,100500,15160800,8100,8100,8100,8100,0
|
|
20240807,100400,15160800,8100,8100,8100,8100,0
|
|
20240807,100300,15160800,8100,8100,8100,8100,1
|
|
20240807,100200,15152700,8080,8080,8080,8080,0
|
|
20240807,100100,15152700,8080,8080,8080,8080,0
|
|
20240807,100000,15152700,8080,8080,8080,8080,0
|
|
20240807,095900,15152700,8080,8080,8080,8080,0
|
|
20240807,095800,15152700,8080,8080,8080,8080,0
|
|
20240807,095700,15152700,8080,8100,8100,8080,13
|
|
20240807,095600,15047600,8100,8100,8100,8100,0
|
|
20240807,095500,15047600,8100,8100,8100,8100,0
|
|
20240807,095400,15047600,8100,8100,8100,8100,0
|
|
20240807,095300,15047600,8100,8100,8100,8100,3
|
|
20240807,095200,15023300,8100,8100,8100,8100,1
|
|
20240807,095100,15015200,8100,8110,8110,8090,35
|
|
20240807,095000,14731390,8110,8110,8110,8110,50
|
|
20240807,094900,14325890,8110,8110,8110,8110,1
|
|
20240807,094800,14317780,8110,8110,8110,8110,1
|
|
20240807,094700,14309670,8110,8110,8110,8110,2
|
|
20240807,094600,14293450,8100,8100,8100,8100,0
|
|
20240807,094500,14293450,8100,8100,8100,8100,112
|
|
20240807,094400,13386250,8110,8110,8110,8110,5
|
|
20240807,094300,13345700,8110,8110,8110,8110,0
|
|
20240807,094200,13345700,8110,8110,8110,8110,1
|
|
20240807,094100,13337590,8110,8110,8110,8110,1
|
|
20240807,094000,13329480,8100,8100,8100,8100,11
|
|
20240807,093900,13240380,8100,8100,8100,8100,76
|
|
20240807,093800,12624780,8100,8100,8100,8100,4
|
|
20240807,093700,12592380,8100,8100,8100,8100,0
|
|
20240807,093600,12592380,8100,8100,8100,8100,6
|
|
20240807,093500,12543780,8100,8100,8100,8100,0
|
|
20240807,093400,12543780,8100,8100,8100,8100,3
|
|
20240807,093300,12519480,8100,8100,8100,8100,0
|
|
20240807,093200,12519480,8100,8070,8100,8060,7
|
|
20240807,093100,12462850,8100,8100,8100,8100,14
|
|
20240807,093000,12349450,8100,8100,8100,8100,0
|
|
20240807,092900,12349450,8100,8100,8100,8100,0
|
|
20240807,092800,12349450,8100,8100,8100,8100,0
|
|
20240807,092700,12349450,8100,8100,8100,8100,2
|
|
20240807,092600,12333250,8090,8090,8090,8090,0
|
|
20240807,092500,12333250,8090,8100,8100,8090,12
|
|
20240807,092400,12236150,8090,8080,8090,8040,152
|
|
20240807,092300,11007820,8070,8050,8070,8050,156
|
|
20240807,092200,9750410,8060,8060,8060,8060,0
|
|
20240807,092100,9750410,8060,8060,8060,8060,0
|
|
20240807,092000,9750410,8060,8060,8060,8060,1
|
|
20240807,091900,9742350,8050,8050,8050,8050,0
|
|
20240807,091800,9742350,8050,8040,8050,8040,272
|
|
20240807,091700,7552860,8040,8040,8040,8040,0
|
|
20240807,091600,7552860,8040,8040,8040,8040,0
|
|
20240807,091500,7552860,8040,8040,8040,8040,7
|
|
20240807,091400,7496580,8040,8040,8040,8040,146
|
|
20240807,091300,6322740,8040,8040,8040,8040,0
|
|
20240807,091200,6322740,8040,8040,8040,8040,0
|
|
20240807,091100,6322740,8040,8040,8040,8040,0
|
|
20240807,091000,6322740,8040,8040,8040,8040,0
|
|
20240807,090900,6322740,8040,8040,8040,8040,7
|
|
20240807,090800,6266460,8040,8040,8040,8040,0
|
|
20240807,090700,6266460,8040,8040,8040,8040,2
|
|
20240807,090600,6250380,8010,8010,8010,8010,0
|
|
20240807,090500,6250380,8010,8000,8010,8000,382
|
|
20240807,090400,3194160,8000,8010,8010,8000,257
|
|
20240807,090300,1137590,8010,8010,8010,8010,78
|
|
20240807,090200,512810,8060,8060,8060,8060,0
|
|
20240807,090100,512810,8060,8030,8060,8030,7
|
|
20240807,090000,456570,8010,8010,8010,8010,57
|