646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194300,235217980,7530,7530,7530,7530,765
|
|
20240802,194200,235217980,7530,7530,7530,7530,0
|
|
20240802,194100,235217980,7530,7530,7530,7530,0
|
|
20240802,194000,235217980,7530,7530,7530,7530,0
|
|
20240802,193900,235217980,7530,7530,7530,7530,0
|
|
20240802,193800,235217980,7530,7530,7530,7530,0
|
|
20240802,193700,235217980,7530,7530,7530,7530,0
|
|
20240802,193600,235217980,7530,7530,7530,7530,0
|
|
20240802,193500,235217980,7530,7530,7530,7530,0
|
|
20240802,193400,235217980,7530,7530,7530,7530,0
|
|
20240802,193300,235217980,7530,7530,7530,7530,0
|
|
20240802,193200,235217980,7530,7530,7530,7530,0
|
|
20240802,193100,235217980,7530,7530,7530,7530,0
|
|
20240802,193000,235217980,7530,7530,7530,7530,0
|
|
20240802,192900,235217980,7530,7530,7530,7530,0
|
|
20240802,192800,235217980,7530,7530,7530,7530,0
|
|
20240802,192700,235217980,7530,7530,7530,7530,0
|
|
20240802,192600,235217980,7530,7530,7530,7530,0
|
|
20240802,192500,235217980,7530,7530,7530,7530,0
|
|
20240802,192400,235217980,7530,7530,7530,7530,0
|
|
20240802,192300,235217980,7530,7530,7530,7530,0
|
|
20240802,192200,235217980,7530,7530,7530,7530,0
|
|
20240802,192100,235217980,7530,7530,7530,7530,0
|
|
20240802,192000,235217980,7530,7530,7530,7530,0
|
|
20240802,191900,235217980,7530,7530,7530,7530,0
|
|
20240802,191800,235217980,7530,7530,7530,7530,0
|
|
20240802,191700,235217980,7530,7530,7530,7530,0
|
|
20240802,191600,235217980,7530,7530,7530,7530,0
|
|
20240802,191500,235217980,7530,7530,7530,7530,0
|
|
20240802,191400,235217980,7530,7530,7530,7530,0
|
|
20240802,191300,235217980,7530,7530,7530,7530,765
|
|
20240802,191200,235217980,7530,7530,7530,7530,0
|
|
20240802,191100,235217980,7530,7530,7530,7530,0
|
|
20240802,191000,235217980,7530,7530,7530,7530,0
|
|
20240802,190900,235217980,7530,7530,7530,7530,0
|
|
20240802,190800,235217980,7530,7530,7530,7530,0
|
|
20240802,190700,235217980,7530,7530,7530,7530,0
|
|
20240802,190600,235217980,7530,7530,7530,7530,0
|
|
20240802,190500,235217980,7530,7530,7530,7530,0
|
|
20240802,190400,235217980,7530,7530,7530,7530,0
|
|
20240802,190300,235217980,7530,7530,7530,7530,0
|
|
20240802,190200,235217980,7530,7530,7530,7530,0
|
|
20240802,190100,235217980,7530,7530,7530,7530,0
|
|
20240802,190000,235217980,7530,7530,7530,7530,0
|
|
20240802,185900,235217980,7530,7530,7530,7530,0
|
|
20240802,185800,235217980,7530,7530,7530,7530,0
|
|
20240802,185700,235217980,7530,7530,7530,7530,0
|
|
20240802,185600,235217980,7530,7530,7530,7530,0
|
|
20240802,185500,235217980,7530,7530,7530,7530,0
|
|
20240802,185400,235217980,7530,7530,7530,7530,0
|
|
20240802,185300,235217980,7530,7530,7530,7530,0
|
|
20240802,185200,235217980,7530,7530,7530,7530,0
|
|
20240802,185100,235217980,7530,7530,7530,7530,0
|
|
20240802,185000,235217980,7530,7530,7530,7530,0
|
|
20240802,184900,235217980,7530,7530,7530,7530,0
|
|
20240802,184800,235217980,7530,7530,7530,7530,0
|
|
20240802,184700,235217980,7530,7530,7530,7530,0
|
|
20240802,184600,235217980,7530,7530,7530,7530,0
|
|
20240802,184500,235217980,7530,7530,7530,7530,0
|
|
20240802,184400,235217980,7530,7530,7530,7530,0
|
|
20240802,184300,235217980,7530,7530,7530,7530,765
|
|
20240802,184200,235217980,7530,7530,7530,7530,0
|
|
20240802,184100,235217980,7530,7530,7530,7530,0
|
|
20240802,184000,235217980,7530,7530,7530,7530,0
|
|
20240802,183900,235217980,7530,7530,7530,7530,0
|
|
20240802,183800,235217980,7530,7530,7530,7530,0
|
|
20240802,183700,235217980,7530,7530,7530,7530,0
|
|
20240802,183600,235217980,7530,7530,7530,7530,0
|
|
20240802,183500,235217980,7530,7530,7530,7530,0
|
|
20240802,183400,235217980,7530,7530,7530,7530,0
|
|
20240802,183300,235217980,7530,7530,7530,7530,0
|
|
20240802,183200,235217980,7530,7530,7530,7530,0
|
|
20240802,183100,235217980,7530,7530,7530,7530,0
|
|
20240802,183000,235217980,7530,7530,7530,7530,0
|
|
20240802,182900,235217980,7530,7530,7530,7530,0
|
|
20240802,182800,235217980,7530,7530,7530,7530,0
|
|
20240802,182700,235217980,7530,7530,7530,7530,0
|
|
20240802,182600,235217980,7530,7530,7530,7530,0
|
|
20240802,182500,235217980,7530,7530,7530,7530,0
|
|
20240802,182400,235217980,7530,7530,7530,7530,0
|
|
20240802,182300,235217980,7530,7530,7530,7530,0
|
|
20240802,182200,235217980,7530,7530,7530,7530,0
|
|
20240802,182100,235217980,7530,7530,7530,7530,0
|
|
20240802,182000,235217980,7530,7530,7530,7530,0
|
|
20240802,181900,235217980,7530,7530,7530,7530,0
|
|
20240802,181800,235217980,7530,7530,7530,7530,0
|
|
20240802,181700,235217980,7530,7530,7530,7530,0
|
|
20240802,181600,235217980,7530,7530,7530,7530,0
|
|
20240802,181500,235217980,7530,7530,7530,7530,0
|
|
20240802,181400,235217980,7530,7530,7530,7530,0
|
|
20240802,181300,235217980,7530,7530,7530,7530,765
|
|
20240802,181200,235217980,7530,7530,7530,7530,0
|
|
20240802,181100,235217980,7530,7530,7530,7530,0
|
|
20240802,181000,235217980,7530,7530,7530,7530,0
|
|
20240802,180900,235217980,7530,7530,7530,7530,0
|
|
20240802,180800,235217980,7530,7530,7530,7530,0
|
|
20240802,180700,235217980,7530,7530,7530,7530,0
|
|
20240802,180600,235217980,7530,7530,7530,7530,0
|
|
20240802,180500,235217980,7530,7530,7530,7530,0
|
|
20240802,180400,235217980,7530,7530,7530,7530,0
|
|
20240802,180300,235217980,7530,7530,7530,7530,0
|
|
20240802,180200,235217980,7530,7530,7530,7530,0
|
|
20240802,180100,235217980,7530,7530,7530,7530,0
|
|
20240802,180000,235217980,7530,7530,7530,7530,0
|
|
20240802,175900,235217980,7530,7530,7530,7530,0
|
|
20240802,175800,235217980,7530,7530,7530,7530,0
|
|
20240802,175700,235217980,7530,7530,7530,7530,0
|
|
20240802,175600,235217980,7530,7530,7530,7530,0
|
|
20240802,175500,235217980,7530,7530,7530,7530,0
|
|
20240802,175400,235217980,7530,7530,7530,7530,0
|
|
20240802,175300,235217980,7530,7530,7530,7530,0
|
|
20240802,175200,235217980,7530,7530,7530,7530,0
|
|
20240802,175100,235217980,7530,7530,7530,7530,0
|
|
20240802,175000,235217980,7530,7530,7530,7530,0
|
|
20240802,174900,235217980,7530,7530,7530,7530,0
|
|
20240802,174800,235217980,7530,7530,7530,7530,0
|
|
20240802,174700,235217980,7530,7530,7530,7530,0
|
|
20240802,174600,235217980,7530,7530,7530,7530,0
|
|
20240802,174500,235217980,7530,7530,7530,7530,0
|
|
20240802,174400,235217980,7530,7530,7530,7530,0
|
|
20240802,174300,235217980,7530,7530,7530,7530,765
|
|
20240802,174200,235217980,7530,7530,7530,7530,0
|
|
20240802,174100,235217980,7530,7530,7530,7530,0
|
|
20240802,174000,235217980,7530,7530,7530,7530,0
|
|
20240802,173900,235217980,7530,7530,7530,7530,0
|
|
20240802,173800,235217980,7530,7530,7530,7530,0
|
|
20240802,173700,235217980,7530,7530,7530,7530,0
|
|
20240802,173600,235217980,7530,7530,7530,7530,0
|
|
20240802,173500,235217980,7530,7530,7530,7530,0
|
|
20240802,173400,235217980,7530,7530,7530,7530,0
|
|
20240802,173300,235217980,7530,7530,7530,7530,0
|
|
20240802,173200,235217980,7530,7530,7530,7530,0
|
|
20240802,173100,235217980,7530,7530,7530,7530,0
|
|
20240802,173000,235217980,7530,7530,7530,7530,0
|
|
20240802,172900,235217980,7530,7530,7530,7530,0
|
|
20240802,172800,235217980,7530,7530,7530,7530,0
|
|
20240802,172700,235217980,7530,7530,7530,7530,0
|
|
20240802,172600,235217980,7530,7530,7530,7530,0
|
|
20240802,172500,235217980,7530,7530,7530,7530,0
|
|
20240802,172400,235217980,7530,7530,7530,7530,0
|
|
20240802,172300,235217980,7530,7530,7530,7530,0
|
|
20240802,172200,235217980,7530,7530,7530,7530,0
|
|
20240802,172100,235217980,7530,7530,7530,7530,0
|
|
20240802,172000,235217980,7530,7530,7530,7530,0
|
|
20240802,171900,235217980,7530,7530,7530,7530,0
|
|
20240802,171800,235217980,7530,7530,7530,7530,0
|
|
20240802,171700,235217980,7530,7530,7530,7530,0
|
|
20240802,171600,235217980,7530,7530,7530,7530,0
|
|
20240802,171500,235217980,7530,7530,7530,7530,0
|
|
20240802,171400,235217980,7530,7530,7530,7530,0
|
|
20240802,171300,235217980,7530,7530,7530,7530,765
|
|
20240802,171200,235217980,7530,7530,7530,7530,0
|
|
20240802,171100,235217980,7530,7530,7530,7530,0
|
|
20240802,171000,235217980,7530,7530,7530,7530,0
|
|
20240802,170900,235217980,7530,7530,7530,7530,0
|
|
20240802,170800,235217980,7530,7530,7530,7530,0
|
|
20240802,170700,235217980,7530,7530,7530,7530,0
|
|
20240802,170600,235217980,7530,7530,7530,7530,0
|
|
20240802,170500,235217980,7530,7530,7530,7530,0
|
|
20240802,170400,235217980,7530,7530,7530,7530,0
|
|
20240802,170300,235217980,7530,7530,7530,7530,0
|
|
20240802,170200,235217980,7530,7530,7530,7530,0
|
|
20240802,170100,235217980,7530,7530,7530,7530,0
|
|
20240802,170000,235217980,7530,7530,7530,7530,0
|
|
20240802,165900,235217980,7530,7530,7530,7530,0
|
|
20240802,165800,235217980,7530,7530,7530,7530,0
|
|
20240802,165700,235217980,7530,7530,7530,7530,0
|
|
20240802,165600,235217980,7530,7530,7530,7530,0
|
|
20240802,165500,235217980,7530,7530,7530,7530,0
|
|
20240802,165400,235217980,7530,7530,7530,7530,0
|
|
20240802,165300,235217980,7530,7530,7530,7530,0
|
|
20240802,165200,235217980,7530,7530,7530,7530,0
|
|
20240802,165100,235217980,7530,7530,7530,7530,0
|
|
20240802,165000,235217980,7530,7530,7530,7530,0
|
|
20240802,164900,235217980,7530,7530,7530,7530,0
|
|
20240802,164800,235217980,7530,7530,7530,7530,0
|
|
20240802,164700,235217980,7530,7530,7530,7530,0
|
|
20240802,164600,235217980,7530,7530,7530,7530,0
|
|
20240802,164500,235217980,7530,7530,7530,7530,0
|
|
20240802,164400,235217980,7530,7530,7530,7530,0
|
|
20240802,164300,235217980,7530,7530,7530,7530,765
|
|
20240802,164200,235217980,7530,7530,7530,7530,0
|
|
20240802,164100,235217980,7530,7530,7530,7530,0
|
|
20240802,164000,235217980,7530,7530,7530,7530,0
|
|
20240802,163900,235217980,7530,7530,7530,7530,0
|
|
20240802,163800,235217980,7530,7530,7530,7530,0
|
|
20240802,163700,235217980,7530,7530,7530,7530,0
|
|
20240802,163600,235217980,7530,7530,7530,7530,0
|
|
20240802,163500,235217980,7530,7530,7530,7530,0
|
|
20240802,163400,235217980,7530,7530,7530,7530,0
|
|
20240802,163300,235217980,7530,7530,7530,7530,0
|
|
20240802,163200,235217980,7530,7530,7530,7530,0
|
|
20240802,163100,235217980,7530,7530,7530,7530,0
|
|
20240802,163000,235217980,7530,7530,7530,7530,0
|
|
20240802,162900,235217980,7530,7530,7530,7530,0
|
|
20240802,162800,235217980,7530,7530,7530,7530,0
|
|
20240802,162700,235217980,7530,7530,7530,7530,0
|
|
20240802,162600,235217980,7530,7530,7530,7530,0
|
|
20240802,162500,235217980,7530,7530,7530,7530,0
|
|
20240802,162400,235217980,7530,7530,7530,7530,0
|
|
20240802,162300,235217980,7530,7530,7530,7530,0
|
|
20240802,162200,235217980,7530,7530,7530,7530,0
|
|
20240802,162100,235217980,7530,7530,7530,7530,0
|
|
20240802,162000,235217980,7530,7530,7530,7530,0
|
|
20240802,161900,235217980,7530,7530,7530,7530,0
|
|
20240802,161800,235217980,7530,7530,7530,7530,0
|
|
20240802,161700,235217980,7530,7530,7530,7530,0
|
|
20240802,161600,235217980,7530,7530,7530,7530,0
|
|
20240802,161500,235217980,7530,7530,7530,7530,0
|
|
20240802,161400,235217980,7530,7530,7530,7530,0
|
|
20240802,161300,235217980,7530,7530,7530,7530,765
|
|
20240802,161200,235217980,7530,7530,7530,7530,0
|
|
20240802,161100,235217980,7530,7530,7530,7530,0
|
|
20240802,161000,235217980,7530,7530,7530,7530,0
|
|
20240802,160900,235217980,7530,7530,7530,7530,0
|
|
20240802,160800,235217980,7530,7530,7530,7530,0
|
|
20240802,160700,235217980,7530,7530,7530,7530,0
|
|
20240802,160600,235217980,7530,7530,7530,7530,0
|
|
20240802,160500,235217980,7530,7530,7530,7530,0
|
|
20240802,160400,235217980,7530,7530,7530,7530,0
|
|
20240802,160300,235217980,7530,7530,7530,7530,0
|
|
20240802,160200,235217980,7530,7530,7530,7530,0
|
|
20240802,160100,235217980,7530,7530,7530,7530,0
|
|
20240802,160000,235217980,7530,7530,7530,7530,0
|
|
20240802,155900,235217980,7530,7530,7530,7530,0
|
|
20240802,155800,235217980,7530,7530,7530,7530,0
|
|
20240802,155700,235217980,7530,7530,7530,7530,0
|
|
20240802,155600,235217980,7530,7530,7530,7530,0
|
|
20240802,155500,235217980,7530,7530,7530,7530,0
|
|
20240802,155400,235217980,7530,7530,7530,7530,0
|
|
20240802,155300,235217980,7530,7530,7530,7530,0
|
|
20240802,155200,235217980,7530,7530,7530,7530,0
|
|
20240802,155100,235217980,7530,7530,7530,7530,0
|
|
20240802,155000,235217980,7530,7530,7530,7530,0
|
|
20240802,154900,235217980,7530,7530,7530,7530,0
|
|
20240802,154800,235217980,7530,7530,7530,7530,0
|
|
20240802,154700,235217980,7530,7530,7530,7530,0
|
|
20240802,154600,235217980,7530,7530,7530,7530,0
|
|
20240802,154500,235217980,7530,7530,7530,7530,0
|
|
20240802,154400,235217980,7530,7530,7530,7530,0
|
|
20240802,154300,235217980,7530,7530,7530,7530,765
|
|
20240802,154200,235217980,7530,7530,7530,7530,0
|
|
20240802,154100,235217980,7530,7530,7530,7530,0
|
|
20240802,154000,235217980,7530,7530,7530,7530,0
|
|
20240802,153900,235217980,7530,7530,7530,7530,0
|
|
20240802,153800,235217980,7530,7530,7530,7530,0
|
|
20240802,153700,235217980,7530,7530,7530,7530,0
|
|
20240802,153600,235217980,7530,7530,7530,7530,0
|
|
20240802,153500,235217980,7530,7530,7530,7530,0
|
|
20240802,153400,235217980,7530,7530,7530,7530,0
|
|
20240802,153300,235217980,7530,7530,7530,7530,0
|
|
20240802,153200,235217980,7530,7530,7530,7530,0
|
|
20240802,153100,235217980,7530,7530,7530,7530,0
|
|
20240802,153000,235217980,7530,7530,7530,7530,765
|
|
20240802,152900,229457530,7570,7570,7570,7570,0
|
|
20240802,152800,229457530,7570,7570,7570,7570,0
|
|
20240802,152700,229457530,7570,7570,7570,7570,0
|
|
20240802,152600,229457530,7570,7570,7570,7570,0
|
|
20240802,152500,229457530,7570,7570,7570,7570,0
|
|
20240802,152400,229457530,7570,7570,7570,7570,0
|
|
20240802,152300,229457530,7570,7570,7570,7570,0
|
|
20240802,152200,229457530,7570,7570,7570,7570,0
|
|
20240802,152100,229457530,7570,7570,7570,7570,0
|
|
20240802,152000,229457530,7570,7570,7570,7570,0
|
|
20240802,151900,229457530,7570,7570,7570,7570,1
|
|
20240802,151800,229449960,7520,7530,7530,7520,92
|
|
20240802,151700,228758070,7570,7570,7570,7570,0
|
|
20240802,151600,228758070,7570,7570,7570,7570,110
|
|
20240802,151500,227925370,7600,7600,7600,7600,0
|
|
20240802,151400,227925370,7600,7600,7600,7600,0
|
|
20240802,151300,227925370,7600,7600,7600,7600,0
|
|
20240802,151200,227925370,7600,7600,7600,7600,0
|
|
20240802,151100,227925370,7600,7600,7600,7600,0
|
|
20240802,151000,227925370,7600,7520,7600,7520,501
|
|
20240802,150900,224157770,7610,7610,7610,7610,0
|
|
20240802,150800,224157770,7610,7610,7610,7610,0
|
|
20240802,150700,224157770,7610,7610,7610,7610,0
|
|
20240802,150600,224157770,7610,7610,7610,7610,5
|
|
20240802,150500,224119720,7610,7610,7610,7610,1
|
|
20240802,150400,224112110,7610,7610,7610,7610,0
|
|
20240802,150300,224112110,7610,7610,7610,7610,0
|
|
20240802,150200,224112110,7610,7610,7610,7610,1
|
|
20240802,150100,224104500,7610,7550,7610,7550,46
|
|
20240802,150000,223757140,7540,7520,7540,7520,2437
|
|
20240802,145900,205382200,7540,7540,7540,7540,0
|
|
20240802,145800,205382200,7540,7550,7550,7510,1854
|
|
20240802,145700,191436780,7550,7590,7620,7500,3560
|
|
20240802,145600,164555520,7590,7590,7590,7590,0
|
|
20240802,145500,164555520,7590,7590,7590,7590,34
|
|
20240802,145400,164297460,7590,7590,7590,7590,10
|
|
20240802,145300,164221560,7590,7590,7590,7590,8
|
|
20240802,145200,164160840,7630,7630,7630,7630,1
|
|
20240802,145100,164153210,7600,7600,7600,7600,0
|
|
20240802,145000,164153210,7600,7600,7600,7600,0
|
|
20240802,144900,164153210,7600,7620,7620,7600,1051
|
|
20240802,144800,156163740,7620,7620,7620,7620,46
|
|
20240802,144700,155813220,7650,7650,7650,7650,0
|
|
20240802,144600,155813220,7650,7650,7650,7650,0
|
|
20240802,144500,155813220,7650,7650,7650,7650,0
|
|
20240802,144400,155813220,7650,7650,7650,7650,0
|
|
20240802,144300,155813220,7650,7650,7650,7650,1
|
|
20240802,144200,155805570,7650,7650,7650,7650,0
|
|
20240802,144100,155805570,7650,7650,7650,7650,0
|
|
20240802,144000,155805570,7650,7650,7650,7650,1
|
|
20240802,143900,155797920,7620,7620,7620,7620,0
|
|
20240802,143800,155797920,7620,7620,7620,7620,156
|
|
20240802,143700,154609200,7610,7610,7610,7610,1
|
|
20240802,143600,154601590,7620,7620,7620,7620,0
|
|
20240802,143500,154601590,7620,7620,7620,7620,0
|
|
20240802,143400,154601590,7620,7620,7620,7620,0
|
|
20240802,143300,154601590,7620,7620,7620,7620,0
|
|
20240802,143200,154601590,7620,7620,7620,7620,315
|
|
20240802,143100,152201290,7630,7630,7630,7630,0
|
|
20240802,143000,152201290,7630,7630,7630,7630,0
|
|
20240802,142900,152201290,7630,7630,7630,7630,0
|
|
20240802,142800,152201290,7630,7630,7630,7630,0
|
|
20240802,142700,152201290,7630,7630,7630,7630,5
|
|
20240802,142600,152163140,7640,7640,7640,7640,0
|
|
20240802,142500,152163140,7640,7650,7650,7640,3
|
|
20240802,142400,152140210,7670,7670,7670,7670,0
|
|
20240802,142300,152140210,7670,7670,7670,7670,0
|
|
20240802,142200,152140210,7670,7630,7670,7630,1000
|
|
20240802,142100,144481860,7610,7610,7610,7610,0
|
|
20240802,142000,144481860,7610,7610,7610,7610,0
|
|
20240802,141900,144481860,7610,7610,7610,7610,0
|
|
20240802,141800,144481860,7610,7610,7610,7610,113
|
|
20240802,141700,143621930,7610,7610,7610,7610,0
|
|
20240802,141600,143621930,7610,7610,7610,7610,62
|
|
20240802,141500,143150110,7610,7610,7610,7610,17
|
|
20240802,141400,143020740,7660,7660,7660,7660,0
|
|
20240802,141300,143020740,7660,7660,7660,7660,29
|
|
20240802,141200,142798600,7640,7640,7640,7640,71
|
|
20240802,141100,142256160,7640,7640,7640,7640,0
|
|
20240802,141000,142256160,7640,7630,7640,7630,11
|
|
20240802,140900,142172220,7630,7630,7630,7630,0
|
|
20240802,140800,142172220,7630,7630,7630,7630,0
|
|
20240802,140700,142172220,7630,7630,7630,7630,0
|
|
20240802,140600,142172220,7630,7630,7630,7630,131
|
|
20240802,140500,141172690,7630,7630,7630,7630,0
|
|
20240802,140400,141172690,7630,7630,7630,7630,0
|
|
20240802,140300,141172690,7630,7630,7630,7630,0
|
|
20240802,140200,141172690,7630,7630,7630,7630,0
|
|
20240802,140100,141172690,7630,7630,7630,7630,2
|
|
20240802,140000,141157430,7600,7620,7620,7600,176
|
|
20240802,135900,139818810,7620,7620,7620,7620,0
|
|
20240802,135800,139818810,7620,7620,7620,7620,0
|
|
20240802,135700,139818810,7620,7620,7620,7620,0
|
|
20240802,135600,139818810,7620,7620,7620,7620,0
|
|
20240802,135500,139818810,7620,7620,7620,7620,0
|
|
20240802,135400,139818810,7620,7620,7620,7620,0
|
|
20240802,135300,139818810,7620,7620,7620,7620,0
|
|
20240802,135200,139818810,7620,7620,7620,7620,12
|
|
20240802,135100,139727370,7650,7650,7650,7650,0
|
|
20240802,135000,139727370,7650,7650,7650,7650,0
|
|
20240802,134900,139727370,7650,7650,7650,7650,0
|
|
20240802,134800,139727370,7650,7650,7650,7650,653
|
|
20240802,134700,134731920,7650,7650,7650,7650,0
|
|
20240802,134600,134731920,7650,7650,7650,7650,0
|
|
20240802,134500,134731920,7650,7650,7650,7650,0
|
|
20240802,134400,134731920,7650,7650,7650,7650,0
|
|
20240802,134300,134731920,7650,7650,7650,7650,0
|
|
20240802,134200,134731920,7650,7650,7650,7650,0
|
|
20240802,134100,134731920,7650,7650,7650,7650,0
|
|
20240802,134000,134731920,7650,7650,7650,7650,0
|
|
20240802,133900,134731920,7650,7650,7650,7650,0
|
|
20240802,133800,134731920,7650,7650,7650,7650,0
|
|
20240802,133700,134731920,7650,7650,7650,7650,0
|
|
20240802,133600,134731920,7650,7650,7650,7650,0
|
|
20240802,133500,134731920,7650,7650,7650,7650,0
|
|
20240802,133400,134731920,7650,7650,7650,7650,0
|
|
20240802,133300,134731920,7650,7650,7650,7650,200
|
|
20240802,133200,133201920,7650,7650,7650,7650,2329
|
|
20240802,133100,115385070,7650,7650,7650,7650,0
|
|
20240802,133000,115385070,7650,7650,7650,7650,0
|
|
20240802,132900,115385070,7650,7650,7650,7650,0
|
|
20240802,132800,115385070,7650,7650,7650,7650,0
|
|
20240802,132700,115385070,7650,7650,7650,7650,0
|
|
20240802,132600,115385070,7650,7650,7650,7650,0
|
|
20240802,132500,115385070,7650,7620,7650,7620,2
|
|
20240802,132400,115369800,7630,7630,7630,7630,20
|
|
20240802,132300,115217200,7630,7630,7630,7630,0
|
|
20240802,132200,115217200,7630,7630,7630,7630,0
|
|
20240802,132100,115217200,7630,7630,7630,7630,0
|
|
20240802,132000,115217200,7630,7630,7630,7630,0
|
|
20240802,131900,115217200,7630,7630,7630,7630,0
|
|
20240802,131800,115217200,7630,7630,7630,7630,0
|
|
20240802,131700,115217200,7630,7630,7630,7630,201
|
|
20240802,131600,113683570,7660,7660,7660,7660,0
|
|
20240802,131500,113683570,7660,7660,7660,7660,0
|
|
20240802,131400,113683570,7660,7660,7660,7660,0
|
|
20240802,131300,113683570,7660,7650,7660,7650,500
|
|
20240802,131200,109854460,7640,7640,7640,7640,1
|
|
20240802,131100,109846820,7630,7630,7630,7630,0
|
|
20240802,131000,109846820,7630,7640,7640,7630,5
|
|
20240802,130900,109808630,7590,7590,7590,7590,589
|
|
20240802,130800,105338120,7590,7600,7600,7590,1911
|
|
20240802,130700,90832840,7590,7630,7630,7590,2102
|
|
20240802,130600,74854280,7660,7660,7660,7660,0
|
|
20240802,130500,74854280,7660,7660,7660,7660,37
|
|
20240802,130400,74570860,7630,7650,7650,7630,391
|
|
20240802,130300,71584970,7650,7670,7670,7650,995
|
|
20240802,130200,63968190,7680,7680,7680,7680,0
|
|
20240802,130100,63968190,7680,7700,7700,7680,1489
|
|
20240802,130000,52531330,7730,7730,7730,7730,0
|
|
20240802,125900,52531330,7730,7730,7730,7730,0
|
|
20240802,125800,52531330,7730,7730,7730,7730,0
|
|
20240802,125700,52531330,7730,7730,7730,7730,0
|
|
20240802,125600,52531330,7730,7730,7730,7730,0
|
|
20240802,125500,52531330,7730,7730,7730,7730,0
|
|
20240802,125400,52531330,7730,7730,7730,7730,0
|
|
20240802,125300,52531330,7730,7730,7730,7730,0
|
|
20240802,125200,52531330,7730,7730,7730,7730,15
|
|
20240802,125100,52415380,7730,7730,7730,7730,0
|
|
20240802,125000,52415380,7730,7730,7730,7730,0
|
|
20240802,124900,52415380,7730,7730,7730,7730,0
|
|
20240802,124800,52415380,7730,7730,7730,7730,4
|
|
20240802,124700,52384460,7730,7730,7730,7730,0
|
|
20240802,124600,52384460,7730,7730,7730,7730,0
|
|
20240802,124500,52384460,7730,7730,7730,7730,0
|
|
20240802,124400,52384460,7730,7730,7730,7730,0
|
|
20240802,124300,52384460,7730,7730,7730,7730,0
|
|
20240802,124200,52384460,7730,7730,7730,7730,0
|
|
20240802,124100,52384460,7730,7730,7730,7730,0
|
|
20240802,124000,52384460,7730,7730,7730,7730,0
|
|
20240802,123900,52384460,7730,7730,7730,7730,0
|
|
20240802,123800,52384460,7730,7730,7730,7730,0
|
|
20240802,123700,52384460,7730,7730,7730,7730,0
|
|
20240802,123600,52384460,7730,7730,7730,7730,0
|
|
20240802,123500,52384460,7730,7730,7730,7730,0
|
|
20240802,123400,52384460,7730,7730,7730,7730,0
|
|
20240802,123300,52384460,7730,7730,7730,7730,0
|
|
20240802,123200,52384460,7730,7730,7730,7730,0
|
|
20240802,123100,52384460,7730,7730,7730,7730,0
|
|
20240802,123000,52384460,7730,7730,7730,7730,1
|
|
20240802,122900,52376730,7700,7700,7700,7700,0
|
|
20240802,122800,52376730,7700,7700,7700,7700,0
|
|
20240802,122700,52376730,7700,7700,7700,7700,0
|
|
20240802,122600,52376730,7700,7700,7700,7700,0
|
|
20240802,122500,52376730,7700,7700,7700,7700,200
|
|
20240802,122400,50836730,7750,7710,7750,7710,5
|
|
20240802,122300,50798090,7670,7670,7670,7670,0
|
|
20240802,122200,50798090,7670,7670,7670,7670,0
|
|
20240802,122100,50798090,7670,7670,7670,7670,0
|
|
20240802,122000,50798090,7670,7670,7670,7670,0
|
|
20240802,121900,50798090,7670,7670,7670,7670,0
|
|
20240802,121800,50798090,7670,7670,7670,7670,0
|
|
20240802,121700,50798090,7670,7670,7670,7670,0
|
|
20240802,121600,50798090,7670,7670,7670,7670,0
|
|
20240802,121500,50798090,7670,7670,7670,7670,0
|
|
20240802,121400,50798090,7670,7670,7670,7670,0
|
|
20240802,121300,50798090,7670,7670,7670,7670,0
|
|
20240802,121200,50798090,7670,7670,7670,7670,0
|
|
20240802,121100,50798090,7670,7670,7670,7670,0
|
|
20240802,121000,50798090,7670,7700,7700,7670,1000
|
|
20240802,120900,43106760,7740,7740,7740,7740,0
|
|
20240802,120800,43106760,7740,7740,7740,7740,0
|
|
20240802,120700,43106760,7740,7740,7740,7740,0
|
|
20240802,120600,43106760,7740,7740,7740,7740,0
|
|
20240802,120500,43106760,7740,7740,7740,7740,0
|
|
20240802,120400,43106760,7740,7700,7740,7700,2
|
|
20240802,120300,43091320,7700,7700,7700,7700,0
|
|
20240802,120200,43091320,7700,7700,7700,7700,0
|
|
20240802,120100,43091320,7700,7700,7700,7700,0
|
|
20240802,120000,43091320,7700,7700,7700,7700,0
|
|
20240802,115900,43091320,7700,7700,7700,7700,0
|
|
20240802,115800,43091320,7700,7700,7700,7700,0
|
|
20240802,115700,43091320,7700,7700,7700,7700,0
|
|
20240802,115600,43091320,7700,7700,7700,7700,0
|
|
20240802,115500,43091320,7700,7700,7700,7700,0
|
|
20240802,115400,43091320,7700,7700,7700,7700,0
|
|
20240802,115300,43091320,7700,7710,7710,7700,92
|
|
20240802,115200,42382910,7750,7750,7750,7750,0
|
|
20240802,115100,42382910,7750,7750,7750,7750,0
|
|
20240802,115000,42382910,7750,7750,7750,7750,0
|
|
20240802,114900,42382910,7750,7750,7750,7750,0
|
|
20240802,114800,42382910,7750,7750,7750,7750,0
|
|
20240802,114700,42382910,7750,7750,7750,7750,0
|
|
20240802,114600,42382910,7750,7740,7750,7740,22
|
|
20240802,114500,42212610,7740,7740,7740,7740,0
|
|
20240802,114400,42212610,7740,7750,7750,7730,10
|
|
20240802,114300,42135140,7730,7690,7730,7660,935
|
|
20240802,114200,34966100,7700,7700,7700,7700,0
|
|
20240802,114100,34966100,7700,7720,7720,7700,400
|
|
20240802,114000,31884900,7720,7720,7720,7720,0
|
|
20240802,113900,31884900,7720,7720,7720,7720,0
|
|
20240802,113800,31884900,7720,7720,7720,7720,0
|
|
20240802,113700,31884900,7720,7720,7720,7720,0
|
|
20240802,113600,31884900,7720,7720,7720,7720,0
|
|
20240802,113500,31884900,7720,7720,7720,7720,0
|
|
20240802,113400,31884900,7720,7720,7720,7720,0
|
|
20240802,113300,31884900,7720,7720,7720,7720,0
|
|
20240802,113200,31884900,7720,7720,7720,7720,315
|
|
20240802,113100,29453100,7750,7750,7750,7750,0
|
|
20240802,113000,29453100,7750,7750,7750,7750,0
|
|
20240802,112900,29453100,7750,7750,7750,7750,0
|
|
20240802,112800,29453100,7750,7750,7750,7750,0
|
|
20240802,112700,29453100,7750,7750,7750,7750,0
|
|
20240802,112600,29453100,7750,7750,7750,7750,0
|
|
20240802,112500,29453100,7750,7750,7750,7750,0
|
|
20240802,112400,29453100,7750,7750,7750,7750,0
|
|
20240802,112300,29453100,7750,7750,7750,7750,0
|
|
20240802,112200,29453100,7750,7750,7750,7750,0
|
|
20240802,112100,29453100,7750,7750,7750,7750,0
|
|
20240802,112000,29453100,7750,7750,7750,7750,0
|
|
20240802,111900,29453100,7750,7750,7750,7750,0
|
|
20240802,111800,29453100,7750,7720,7750,7720,5
|
|
20240802,111700,29414420,7710,7710,7710,7710,234
|
|
20240802,111600,27610280,7710,7710,7710,7710,0
|
|
20240802,111500,27610280,7710,7710,7710,7710,0
|
|
20240802,111400,27610280,7710,7710,7710,7710,0
|
|
20240802,111300,27610280,7710,7710,7710,7710,0
|
|
20240802,111200,27610280,7710,7710,7710,7710,0
|
|
20240802,111100,27610280,7710,7710,7710,7710,0
|
|
20240802,111000,27610280,7710,7710,7710,7710,0
|
|
20240802,110900,27610280,7710,7710,7710,7710,389
|
|
20240802,110800,24611090,7710,7710,7710,7710,0
|
|
20240802,110700,24611090,7710,7710,7710,7710,1
|
|
20240802,110600,24603380,7670,7670,7670,7670,0
|
|
20240802,110500,24603380,7670,7690,7690,7670,223
|
|
20240802,110400,22891250,7700,7710,7710,7700,388
|
|
20240802,110300,19902890,7710,7710,7710,7710,0
|
|
20240802,110200,19902890,7710,7710,7710,7710,0
|
|
20240802,110100,19902890,7710,7710,7710,7710,0
|
|
20240802,110000,19902890,7710,7710,7710,7710,0
|
|
20240802,105900,19902890,7710,7710,7710,7710,0
|
|
20240802,105800,19902890,7710,7710,7710,7710,0
|
|
20240802,105700,19902890,7710,7710,7710,7710,0
|
|
20240802,105600,19902890,7710,7710,7710,7710,0
|
|
20240802,105500,19902890,7710,7710,7710,7710,0
|
|
20240802,105400,19902890,7710,7710,7710,7710,2
|
|
20240802,105300,19887470,7710,7710,7710,7710,0
|
|
20240802,105200,19887470,7710,7710,7710,7710,0
|
|
20240802,105100,19887470,7710,7710,7710,7710,0
|
|
20240802,105000,19887470,7710,7710,7710,7710,0
|
|
20240802,104900,19887470,7710,7710,7710,7710,0
|
|
20240802,104800,19887470,7710,7710,7710,7710,0
|
|
20240802,104700,19887470,7710,7710,7710,7710,0
|
|
20240802,104600,19887470,7710,7710,7710,7710,0
|
|
20240802,104500,19887470,7710,7710,7710,7710,0
|
|
20240802,104400,19887470,7710,7710,7710,7710,0
|
|
20240802,104300,19887470,7710,7710,7710,7710,0
|
|
20240802,104200,19887470,7710,7710,7710,7710,0
|
|
20240802,104100,19887470,7710,7710,7710,7710,0
|
|
20240802,104000,19887470,7710,7710,7710,7710,0
|
|
20240802,103900,19887470,7710,7710,7710,7710,0
|
|
20240802,103800,19887470,7710,7720,7720,7710,144
|
|
20240802,103700,18777070,7720,7720,7720,7720,0
|
|
20240802,103600,18777070,7720,7720,7720,7720,0
|
|
20240802,103500,18777070,7720,7720,7720,7720,0
|
|
20240802,103400,18777070,7720,7720,7720,7720,0
|
|
20240802,103300,18777070,7720,7720,7720,7720,0
|
|
20240802,103200,18777070,7720,7720,7720,7720,0
|
|
20240802,103100,18777070,7720,7720,7720,7720,16
|
|
20240802,103000,18653550,7720,7730,7730,7720,30
|
|
20240802,102900,18421920,7730,7750,7750,7730,129
|
|
20240802,102800,17423130,7760,7760,7760,7760,0
|
|
20240802,102700,17423130,7760,7760,7760,7760,0
|
|
20240802,102600,17423130,7760,7760,7760,7760,0
|
|
20240802,102500,17423130,7760,7760,7760,7760,1
|
|
20240802,102400,17415370,7760,7760,7760,7760,0
|
|
20240802,102300,17415370,7760,7760,7760,7760,0
|
|
20240802,102200,17415370,7760,7760,7760,7760,0
|
|
20240802,102100,17415370,7760,7760,7760,7760,0
|
|
20240802,102000,17415370,7760,7760,7760,7760,0
|
|
20240802,101900,17415370,7760,7760,7760,7760,0
|
|
20240802,101800,17415370,7760,7760,7760,7760,0
|
|
20240802,101700,17415370,7760,7760,7760,7760,0
|
|
20240802,101600,17415370,7760,7760,7760,7760,0
|
|
20240802,101500,17415370,7760,7760,7760,7760,0
|
|
20240802,101400,17415370,7760,7760,7760,7760,1
|
|
20240802,101300,17407610,7750,7750,7750,7750,0
|
|
20240802,101200,17407610,7750,7750,7750,7750,0
|
|
20240802,101100,17407610,7750,7750,7750,7750,0
|
|
20240802,101000,17407610,7750,7750,7750,7750,0
|
|
20240802,100900,17407610,7750,7750,7750,7750,0
|
|
20240802,100800,17407610,7750,7750,7750,7750,9
|
|
20240802,100700,17337860,7760,7760,7760,7760,0
|
|
20240802,100600,17337860,7760,7760,7760,7760,0
|
|
20240802,100500,17337860,7760,7760,7760,7760,0
|
|
20240802,100400,17337860,7760,7760,7760,7760,0
|
|
20240802,100300,17337860,7760,7760,7760,7760,0
|
|
20240802,100200,17337860,7760,7760,7760,7760,0
|
|
20240802,100100,17337860,7760,7730,7760,7730,8
|
|
20240802,100000,17275990,7730,7750,7750,7730,61
|
|
20240802,095900,16803460,7760,7760,7760,7760,1
|
|
20240802,095800,16795700,7750,7750,7750,7750,50
|
|
20240802,095700,16408200,7760,7760,7760,7760,0
|
|
20240802,095600,16408200,7760,7760,7760,7760,1
|
|
20240802,095500,16400440,7760,7760,7760,7760,4
|
|
20240802,095400,16369400,7760,7760,7760,7760,0
|
|
20240802,095300,16369400,7760,7760,7760,7760,0
|
|
20240802,095200,16369400,7760,7760,7760,7760,12
|
|
20240802,095100,16276280,7760,7760,7760,7760,0
|
|
20240802,095000,16276280,7760,7760,7760,7760,0
|
|
20240802,094900,16276280,7760,7760,7760,7760,0
|
|
20240802,094800,16276280,7760,7760,7760,7760,0
|
|
20240802,094700,16276280,7760,7760,7760,7760,0
|
|
20240802,094600,16276280,7760,7760,7760,7760,1
|
|
20240802,094500,16268520,7740,7740,7740,7740,0
|
|
20240802,094400,16268520,7740,7740,7740,7740,0
|
|
20240802,094300,16268520,7740,7740,7740,7740,0
|
|
20240802,094200,16268520,7740,7740,7740,7740,0
|
|
20240802,094100,16268520,7740,7740,7740,7740,26
|
|
20240802,094000,16067280,7740,7740,7740,7740,0
|
|
20240802,093900,16067280,7740,7740,7740,7730,24
|
|
20240802,093800,15881570,7740,7740,7740,7740,0
|
|
20240802,093700,15881570,7740,7740,7740,7740,0
|
|
20240802,093600,15881570,7740,7740,7740,7740,50
|
|
20240802,093500,15494570,7760,7750,7760,7750,4
|
|
20240802,093400,15463550,7740,7740,7740,7740,0
|
|
20240802,093300,15463550,7740,7740,7740,7740,0
|
|
20240802,093200,15463550,7740,7740,7740,7740,1
|
|
20240802,093100,15455810,7740,7740,7740,7740,0
|
|
20240802,093000,15455810,7740,7740,7740,7740,0
|
|
20240802,092900,15455810,7740,7740,7740,7740,27
|
|
20240802,092800,15246830,7740,7740,7740,7740,1
|
|
20240802,092700,15239090,7740,7700,7740,7700,97
|
|
20240802,092600,14492150,7700,7700,7700,7700,0
|
|
20240802,092500,14492150,7700,7710,7710,7700,190
|
|
20240802,092400,13029050,7750,7750,7750,7750,0
|
|
20240802,092300,13029050,7750,7750,7750,7750,61
|
|
20240802,092200,12556300,7750,7750,7750,7750,0
|
|
20240802,092100,12556300,7750,7750,7750,7750,0
|
|
20240802,092000,12556300,7750,7750,7750,7750,30
|
|
20240802,091900,12323800,7750,7750,7750,7750,0
|
|
20240802,091800,12323800,7750,7740,7750,7740,101
|
|
20240802,091700,11542050,7740,7740,7740,7740,40
|
|
20240802,091600,11232450,7710,7720,7720,7710,181
|
|
20240802,091500,9835600,7720,7720,7720,7720,0
|
|
20240802,091400,9835600,7720,7720,7720,7720,0
|
|
20240802,091300,9835600,7720,7720,7720,7720,0
|
|
20240802,091200,9835600,7720,7720,7720,7720,3
|
|
20240802,091100,9812440,7730,7730,7730,7730,53
|
|
20240802,091000,9402750,7730,7750,7760,7730,169
|
|
20240802,090900,8095190,7760,7760,7760,7760,0
|
|
20240802,090800,8095190,7760,7760,7760,7760,5
|
|
20240802,090700,8056390,7760,7760,7760,7760,0
|
|
20240802,090600,8056390,7760,7760,7760,7760,10
|
|
20240802,090500,7978790,7730,7730,7730,7730,0
|
|
20240802,090400,7978790,7730,7730,7730,7730,999
|
|
20240802,090300,256520,7720,7740,7740,7720,8
|
|
20240802,090200,194700,7750,7750,7750,7750,2
|
|
20240802,090100,179200,7760,7760,7760,7760,2
|
|
20240802,090000,163680,7770,7800,7800,7770,21
|