606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190300,15397620,16170,16170,16170,16170,27
|
|
20240802,190200,15397620,16170,16170,16170,16170,0
|
|
20240802,190100,15397620,16170,16170,16170,16170,0
|
|
20240802,190000,15397620,16170,16170,16170,16170,0
|
|
20240802,185900,15397620,16170,16170,16170,16170,0
|
|
20240802,185800,15397620,16170,16170,16170,16170,0
|
|
20240802,185700,15397620,16170,16170,16170,16170,0
|
|
20240802,185600,15397620,16170,16170,16170,16170,0
|
|
20240802,185500,15397620,16170,16170,16170,16170,0
|
|
20240802,185400,15397620,16170,16170,16170,16170,0
|
|
20240802,185300,15397620,16170,16170,16170,16170,0
|
|
20240802,185200,15397620,16170,16170,16170,16170,0
|
|
20240802,185100,15397620,16170,16170,16170,16170,0
|
|
20240802,185000,15397620,16170,16170,16170,16170,0
|
|
20240802,184900,15397620,16170,16170,16170,16170,0
|
|
20240802,184800,15397620,16170,16170,16170,16170,0
|
|
20240802,184700,15397620,16170,16170,16170,16170,0
|
|
20240802,184600,15397620,16170,16170,16170,16170,0
|
|
20240802,184500,15397620,16170,16170,16170,16170,0
|
|
20240802,184400,15397620,16170,16170,16170,16170,0
|
|
20240802,184300,15397620,16170,16170,16170,16170,0
|
|
20240802,184200,15397620,16170,16170,16170,16170,0
|
|
20240802,184100,15397620,16170,16170,16170,16170,0
|
|
20240802,184000,15397620,16170,16170,16170,16170,0
|
|
20240802,183900,15397620,16170,16170,16170,16170,0
|
|
20240802,183800,15397620,16170,16170,16170,16170,0
|
|
20240802,183700,15397620,16170,16170,16170,16170,0
|
|
20240802,183600,15397620,16170,16170,16170,16170,0
|
|
20240802,183500,15397620,16170,16170,16170,16170,0
|
|
20240802,183400,15397620,16170,16170,16170,16170,0
|
|
20240802,183300,15397620,16170,16170,16170,16170,27
|
|
20240802,183200,15397620,16170,16170,16170,16170,0
|
|
20240802,183100,15397620,16170,16170,16170,16170,0
|
|
20240802,183000,15397620,16170,16170,16170,16170,0
|
|
20240802,182900,15397620,16170,16170,16170,16170,0
|
|
20240802,182800,15397620,16170,16170,16170,16170,0
|
|
20240802,182700,15397620,16170,16170,16170,16170,0
|
|
20240802,182600,15397620,16170,16170,16170,16170,0
|
|
20240802,182500,15397620,16170,16170,16170,16170,0
|
|
20240802,182400,15397620,16170,16170,16170,16170,0
|
|
20240802,182300,15397620,16170,16170,16170,16170,0
|
|
20240802,182200,15397620,16170,16170,16170,16170,0
|
|
20240802,182100,15397620,16170,16170,16170,16170,0
|
|
20240802,182000,15397620,16170,16170,16170,16170,0
|
|
20240802,181900,15397620,16170,16170,16170,16170,0
|
|
20240802,181800,15397620,16170,16170,16170,16170,0
|
|
20240802,181700,15397620,16170,16170,16170,16170,0
|
|
20240802,181600,15397620,16170,16170,16170,16170,0
|
|
20240802,181500,15397620,16170,16170,16170,16170,0
|
|
20240802,181400,15397620,16170,16170,16170,16170,0
|
|
20240802,181300,15397620,16170,16170,16170,16170,0
|
|
20240802,181200,15397620,16170,16170,16170,16170,0
|
|
20240802,181100,15397620,16170,16170,16170,16170,0
|
|
20240802,181000,15397620,16170,16170,16170,16170,0
|
|
20240802,180900,15397620,16170,16170,16170,16170,0
|
|
20240802,180800,15397620,16170,16170,16170,16170,0
|
|
20240802,180700,15397620,16170,16170,16170,16170,0
|
|
20240802,180600,15397620,16170,16170,16170,16170,0
|
|
20240802,180500,15397620,16170,16170,16170,16170,0
|
|
20240802,180400,15397620,16170,16170,16170,16170,0
|
|
20240802,180300,15397620,16170,16170,16170,16170,27
|
|
20240802,180200,15397620,16170,16170,16170,16170,0
|
|
20240802,180100,15397620,16170,16170,16170,16170,0
|
|
20240802,180000,15397620,16170,16170,16170,16170,0
|
|
20240802,175900,15397620,16170,16170,16170,16170,0
|
|
20240802,175800,15397620,16170,16170,16170,16170,0
|
|
20240802,175700,15397620,16170,16170,16170,16170,0
|
|
20240802,175600,15397620,16170,16170,16170,16170,0
|
|
20240802,175500,15397620,16170,16170,16170,16170,0
|
|
20240802,175400,15397620,16170,16170,16170,16170,0
|
|
20240802,175300,15397620,16170,16170,16170,16170,0
|
|
20240802,175200,15397620,16170,16170,16170,16170,0
|
|
20240802,175100,15397620,16170,16170,16170,16170,0
|
|
20240802,175000,15397620,16170,16170,16170,16170,0
|
|
20240802,174900,15397620,16170,16170,16170,16170,0
|
|
20240802,174800,15397620,16170,16170,16170,16170,0
|
|
20240802,174700,15397620,16170,16170,16170,16170,0
|
|
20240802,174600,15397620,16170,16170,16170,16170,0
|
|
20240802,174500,15397620,16170,16170,16170,16170,0
|
|
20240802,174400,15397620,16170,16170,16170,16170,0
|
|
20240802,174300,15397620,16170,16170,16170,16170,0
|
|
20240802,174200,15397620,16170,16170,16170,16170,0
|
|
20240802,174100,15397620,16170,16170,16170,16170,0
|
|
20240802,174000,15397620,16170,16170,16170,16170,0
|
|
20240802,173900,15397620,16170,16170,16170,16170,0
|
|
20240802,173800,15397620,16170,16170,16170,16170,0
|
|
20240802,173700,15397620,16170,16170,16170,16170,0
|
|
20240802,173600,15397620,16170,16170,16170,16170,0
|
|
20240802,173500,15397620,16170,16170,16170,16170,0
|
|
20240802,173400,15397620,16170,16170,16170,16170,0
|
|
20240802,173300,15397620,16170,16170,16170,16170,27
|
|
20240802,173200,15397620,16170,16170,16170,16170,0
|
|
20240802,173100,15397620,16170,16170,16170,16170,0
|
|
20240802,173000,15397620,16170,16170,16170,16170,0
|
|
20240802,172900,15397620,16170,16170,16170,16170,0
|
|
20240802,172800,15397620,16170,16170,16170,16170,0
|
|
20240802,172700,15397620,16170,16170,16170,16170,0
|
|
20240802,172600,15397620,16170,16170,16170,16170,0
|
|
20240802,172500,15397620,16170,16170,16170,16170,0
|
|
20240802,172400,15397620,16170,16170,16170,16170,0
|
|
20240802,172300,15397620,16170,16170,16170,16170,0
|
|
20240802,172200,15397620,16170,16170,16170,16170,0
|
|
20240802,172100,15397620,16170,16170,16170,16170,0
|
|
20240802,172000,15397620,16170,16170,16170,16170,0
|
|
20240802,171900,15397620,16170,16170,16170,16170,0
|
|
20240802,171800,15397620,16170,16170,16170,16170,0
|
|
20240802,171700,15397620,16170,16170,16170,16170,0
|
|
20240802,171600,15397620,16170,16170,16170,16170,0
|
|
20240802,171500,15397620,16170,16170,16170,16170,0
|
|
20240802,171400,15397620,16170,16170,16170,16170,0
|
|
20240802,171300,15397620,16170,16170,16170,16170,0
|
|
20240802,171200,15397620,16170,16170,16170,16170,0
|
|
20240802,171100,15397620,16170,16170,16170,16170,0
|
|
20240802,171000,15397620,16170,16170,16170,16170,0
|
|
20240802,170900,15397620,16170,16170,16170,16170,0
|
|
20240802,170800,15397620,16170,16170,16170,16170,0
|
|
20240802,170700,15397620,16170,16170,16170,16170,0
|
|
20240802,170600,15397620,16170,16170,16170,16170,0
|
|
20240802,170500,15397620,16170,16170,16170,16170,0
|
|
20240802,170400,15397620,16170,16170,16170,16170,0
|
|
20240802,170300,15397620,16170,16170,16170,16170,27
|
|
20240802,170200,15397620,16170,16170,16170,16170,0
|
|
20240802,170100,15397620,16170,16170,16170,16170,0
|
|
20240802,170000,15397620,16170,16170,16170,16170,0
|
|
20240802,165900,15397620,16170,16170,16170,16170,0
|
|
20240802,165800,15397620,16170,16170,16170,16170,0
|
|
20240802,165700,15397620,16170,16170,16170,16170,0
|
|
20240802,165600,15397620,16170,16170,16170,16170,0
|
|
20240802,165500,15397620,16170,16170,16170,16170,0
|
|
20240802,165400,15397620,16170,16170,16170,16170,0
|
|
20240802,165300,15397620,16170,16170,16170,16170,0
|
|
20240802,165200,15397620,16170,16170,16170,16170,0
|
|
20240802,165100,15397620,16170,16170,16170,16170,0
|
|
20240802,165000,15397620,16170,16170,16170,16170,0
|
|
20240802,164900,15397620,16170,16170,16170,16170,0
|
|
20240802,164800,15397620,16170,16170,16170,16170,0
|
|
20240802,164700,15397620,16170,16170,16170,16170,0
|
|
20240802,164600,15397620,16170,16170,16170,16170,0
|
|
20240802,164500,15397620,16170,16170,16170,16170,0
|
|
20240802,164400,15397620,16170,16170,16170,16170,0
|
|
20240802,164300,15397620,16170,16170,16170,16170,0
|
|
20240802,164200,15397620,16170,16170,16170,16170,0
|
|
20240802,164100,15397620,16170,16170,16170,16170,0
|
|
20240802,164000,15397620,16170,16170,16170,16170,0
|
|
20240802,163900,15397620,16170,16170,16170,16170,0
|
|
20240802,163800,15397620,16170,16170,16170,16170,0
|
|
20240802,163700,15397620,16170,16170,16170,16170,0
|
|
20240802,163600,15397620,16170,16170,16170,16170,0
|
|
20240802,163500,15397620,16170,16170,16170,16170,0
|
|
20240802,163400,15397620,16170,16170,16170,16170,0
|
|
20240802,163300,15397620,16170,16170,16170,16170,27
|
|
20240802,163200,15397620,16170,16170,16170,16170,0
|
|
20240802,163100,15397620,16170,16170,16170,16170,0
|
|
20240802,163000,15397620,16170,16170,16170,16170,0
|
|
20240802,162900,15397620,16170,16170,16170,16170,0
|
|
20240802,162800,15397620,16170,16170,16170,16170,0
|
|
20240802,162700,15397620,16170,16170,16170,16170,0
|
|
20240802,162600,15397620,16170,16170,16170,16170,0
|
|
20240802,162500,15397620,16170,16170,16170,16170,0
|
|
20240802,162400,15397620,16170,16170,16170,16170,0
|
|
20240802,162300,15397620,16170,16170,16170,16170,0
|
|
20240802,162200,15397620,16170,16170,16170,16170,0
|
|
20240802,162100,15397620,16170,16170,16170,16170,0
|
|
20240802,162000,15397620,16170,16170,16170,16170,0
|
|
20240802,161900,15397620,16170,16170,16170,16170,0
|
|
20240802,161800,15397620,16170,16170,16170,16170,0
|
|
20240802,161700,15397620,16170,16170,16170,16170,0
|
|
20240802,161600,15397620,16170,16170,16170,16170,0
|
|
20240802,161500,15397620,16170,16170,16170,16170,0
|
|
20240802,161400,15397620,16170,16170,16170,16170,0
|
|
20240802,161300,15397620,16170,16170,16170,16170,0
|
|
20240802,161200,15397620,16170,16170,16170,16170,0
|
|
20240802,161100,15397620,16170,16170,16170,16170,0
|
|
20240802,161000,15397620,16170,16170,16170,16170,0
|
|
20240802,160900,15397620,16170,16170,16170,16170,0
|
|
20240802,160800,15397620,16170,16170,16170,16170,0
|
|
20240802,160700,15397620,16170,16170,16170,16170,0
|
|
20240802,160600,15397620,16170,16170,16170,16170,0
|
|
20240802,160500,15397620,16170,16170,16170,16170,0
|
|
20240802,160400,15397620,16170,16170,16170,16170,0
|
|
20240802,160300,15397620,16170,16170,16170,16170,27
|
|
20240802,160200,15397620,16170,16170,16170,16170,0
|
|
20240802,160100,15397620,16170,16170,16170,16170,0
|
|
20240802,160000,15397620,16170,16170,16170,16170,0
|
|
20240802,155900,15397620,16170,16170,16170,16170,0
|
|
20240802,155800,15397620,16170,16170,16170,16170,0
|
|
20240802,155700,15397620,16170,16170,16170,16170,0
|
|
20240802,155600,15397620,16170,16170,16170,16170,0
|
|
20240802,155500,15397620,16170,16170,16170,16170,0
|
|
20240802,155400,15397620,16170,16170,16170,16170,0
|
|
20240802,155300,15397620,16170,16170,16170,16170,0
|
|
20240802,155200,15397620,16170,16170,16170,16170,0
|
|
20240802,155100,15397620,16170,16170,16170,16170,0
|
|
20240802,155000,15397620,16170,16170,16170,16170,0
|
|
20240802,154900,15397620,16170,16170,16170,16170,0
|
|
20240802,154800,15397620,16170,16170,16170,16170,0
|
|
20240802,154700,15397620,16170,16170,16170,16170,0
|
|
20240802,154600,15397620,16170,16170,16170,16170,0
|
|
20240802,154500,15397620,16170,16170,16170,16170,0
|
|
20240802,154400,15397620,16170,16170,16170,16170,0
|
|
20240802,154300,15397620,16170,16170,16170,16170,0
|
|
20240802,154200,15397620,16170,16170,16170,16170,0
|
|
20240802,154100,15397620,16170,16170,16170,16170,0
|
|
20240802,154000,15397620,16170,16170,16170,16170,0
|
|
20240802,153900,15397620,16170,16170,16170,16170,0
|
|
20240802,153800,15397620,16170,16170,16170,16170,0
|
|
20240802,153700,15397620,16170,16170,16170,16170,0
|
|
20240802,153600,15397620,16170,16170,16170,16170,0
|
|
20240802,153500,15397620,16170,16170,16170,16170,0
|
|
20240802,153400,15397620,16170,16170,16170,16170,0
|
|
20240802,153300,15397620,16170,16170,16170,16170,27
|
|
20240802,153200,15397620,16170,16170,16170,16170,0
|
|
20240802,153100,15397620,16170,16170,16170,16170,0
|
|
20240802,153000,15397620,16170,16170,16170,16170,27
|
|
20240802,152900,14961030,16150,16150,16150,16150,0
|
|
20240802,152800,14961030,16150,16150,16150,16150,0
|
|
20240802,152700,14961030,16150,16150,16150,16150,0
|
|
20240802,152600,14961030,16150,16150,16150,16150,0
|
|
20240802,152500,14961030,16150,16150,16150,16150,0
|
|
20240802,152400,14961030,16150,16150,16150,16150,0
|
|
20240802,152300,14961030,16150,16150,16150,16150,0
|
|
20240802,152200,14961030,16150,16150,16150,16150,0
|
|
20240802,152100,14961030,16150,16150,16150,16150,0
|
|
20240802,152000,14961030,16150,16150,16150,16150,0
|
|
20240802,151900,14961030,16150,16150,16150,16150,1
|
|
20240802,151800,14944880,16150,16150,16150,16150,3
|
|
20240802,151700,14896430,16150,16150,16150,16150,0
|
|
20240802,151600,14896430,16150,16150,16150,16150,0
|
|
20240802,151500,14896430,16150,16150,16150,16150,0
|
|
20240802,151400,14896430,16150,16150,16150,16150,0
|
|
20240802,151300,14896430,16150,16150,16150,16150,0
|
|
20240802,151200,14896430,16150,16150,16150,16150,0
|
|
20240802,151100,14896430,16150,16150,16150,16150,0
|
|
20240802,151000,14896430,16150,16150,16150,16150,69
|
|
20240802,150900,13782080,16160,16160,16160,16160,3
|
|
20240802,150800,13733600,16170,16170,16170,16170,0
|
|
20240802,150700,13733600,16170,16170,16170,16170,0
|
|
20240802,150600,13733600,16170,16170,16170,16170,3
|
|
20240802,150500,13685090,16170,16170,16170,16170,0
|
|
20240802,150400,13685090,16170,16170,16170,16170,0
|
|
20240802,150300,13685090,16170,16170,16170,16170,0
|
|
20240802,150200,13685090,16170,16170,16170,16170,0
|
|
20240802,150100,13685090,16170,16170,16170,16170,0
|
|
20240802,150000,13685090,16170,16170,16170,16170,0
|
|
20240802,145900,13685090,16170,16170,16170,16170,0
|
|
20240802,145800,13685090,16170,16170,16170,16170,0
|
|
20240802,145700,13685090,16170,16170,16170,16170,0
|
|
20240802,145600,13685090,16170,16170,16170,16170,0
|
|
20240802,145500,13685090,16170,16170,16170,16170,0
|
|
20240802,145400,13685090,16170,16170,16170,16170,0
|
|
20240802,145300,13685090,16170,16170,16170,16170,0
|
|
20240802,145200,13685090,16170,16170,16170,16170,0
|
|
20240802,145100,13685090,16170,16170,16170,16170,0
|
|
20240802,145000,13685090,16170,16170,16170,16170,2
|
|
20240802,144900,13652750,16170,16170,16170,16170,2
|
|
20240802,144800,13620410,16150,16150,16150,16150,36
|
|
20240802,144700,13039010,16150,16150,16150,16150,3
|
|
20240802,144600,12990560,16150,16150,16150,16150,1
|
|
20240802,144500,12974410,16150,16150,16150,16150,0
|
|
20240802,144400,12974410,16150,16150,16150,16150,0
|
|
20240802,144300,12974410,16150,16150,16150,16150,0
|
|
20240802,144200,12974410,16150,16150,16150,16150,0
|
|
20240802,144100,12974410,16150,16150,16150,16150,0
|
|
20240802,144000,12974410,16150,16150,16150,16150,0
|
|
20240802,143900,12974410,16150,16150,16150,16150,1
|
|
20240802,143800,12958260,16170,16170,16170,16170,0
|
|
20240802,143700,12958260,16170,16170,16170,16170,0
|
|
20240802,143600,12958260,16170,16170,16170,16170,0
|
|
20240802,143500,12958260,16170,16170,16170,16170,0
|
|
20240802,143400,12958260,16170,16170,16170,16170,1
|
|
20240802,143300,12942090,16170,16170,16170,16170,0
|
|
20240802,143200,12942090,16170,16170,16170,16170,0
|
|
20240802,143100,12942090,16170,16170,16170,16170,0
|
|
20240802,143000,12942090,16170,16170,16170,16170,0
|
|
20240802,142900,12942090,16170,16170,16170,16170,0
|
|
20240802,142800,12942090,16170,16170,16170,16170,0
|
|
20240802,142700,12942090,16170,16170,16170,16170,1
|
|
20240802,142600,12925920,16220,16220,16220,16220,1
|
|
20240802,142500,12909700,16150,16150,16150,16150,0
|
|
20240802,142400,12909700,16150,16150,16150,16150,0
|
|
20240802,142300,12909700,16150,16170,16170,16150,5
|
|
20240802,142200,12828930,16250,16250,16250,16250,0
|
|
20240802,142100,12828930,16250,16250,16250,16250,0
|
|
20240802,142000,12828930,16250,16250,16250,16250,0
|
|
20240802,141900,12828930,16250,16250,16250,16250,0
|
|
20240802,141800,12828930,16250,16250,16250,16250,0
|
|
20240802,141700,12828930,16250,16250,16250,16250,0
|
|
20240802,141600,12828930,16250,16250,16250,16250,0
|
|
20240802,141500,12828930,16250,16250,16250,16250,0
|
|
20240802,141400,12828930,16250,16250,16250,16250,0
|
|
20240802,141300,12828930,16250,16250,16250,16250,1
|
|
20240802,141200,12812680,16150,16150,16150,16150,0
|
|
20240802,141100,12812680,16150,16150,16150,16150,0
|
|
20240802,141000,12812680,16150,16150,16150,16150,0
|
|
20240802,140900,12812680,16150,16150,16150,16150,0
|
|
20240802,140800,12812680,16150,16230,16230,16150,7
|
|
20240802,140700,12699410,16240,16240,16240,16240,1
|
|
20240802,140600,12683170,16240,16240,16240,16240,0
|
|
20240802,140500,12683170,16240,16240,16240,16240,8
|
|
20240802,140400,12553250,16240,16240,16240,16240,0
|
|
20240802,140300,12553250,16240,16240,16240,16240,6
|
|
20240802,140200,12455810,16240,16240,16240,16240,1
|
|
20240802,140100,12439570,16150,16150,16150,16150,0
|
|
20240802,140000,12439570,16150,16150,16150,16150,1
|
|
20240802,135900,12423420,16150,16150,16150,16150,0
|
|
20240802,135800,12423420,16150,16180,16180,16150,200
|
|
20240802,135700,9188300,16240,16240,16240,16240,0
|
|
20240802,135600,9188300,16240,16240,16240,16240,0
|
|
20240802,135500,9188300,16240,16240,16240,16240,0
|
|
20240802,135400,9188300,16240,16240,16240,16240,0
|
|
20240802,135300,9188300,16240,16240,16240,16240,0
|
|
20240802,135200,9188300,16240,16240,16240,16240,0
|
|
20240802,135100,9188300,16240,16240,16240,16240,0
|
|
20240802,135000,9188300,16240,16240,16240,16240,0
|
|
20240802,134900,9188300,16240,16240,16240,16240,0
|
|
20240802,134800,9188300,16240,16240,16240,16240,0
|
|
20240802,134700,9188300,16240,16240,16240,16240,0
|
|
20240802,134600,9188300,16240,16240,16240,16240,0
|
|
20240802,134500,9188300,16240,16240,16240,16240,0
|
|
20240802,134400,9188300,16240,16240,16240,16240,0
|
|
20240802,134300,9188300,16240,16240,16240,16240,0
|
|
20240802,134200,9188300,16240,16240,16240,16240,0
|
|
20240802,134100,9188300,16240,16240,16240,16240,0
|
|
20240802,134000,9188300,16240,16240,16240,16240,0
|
|
20240802,133900,9188300,16240,16240,16240,16240,0
|
|
20240802,133800,9188300,16240,16240,16240,16240,0
|
|
20240802,133700,9188300,16240,16240,16240,16240,0
|
|
20240802,133600,9188300,16240,16240,16240,16240,0
|
|
20240802,133500,9188300,16240,16240,16240,16240,0
|
|
20240802,133400,9188300,16240,16240,16240,16240,0
|
|
20240802,133300,9188300,16240,16240,16240,16240,0
|
|
20240802,133200,9188300,16240,16240,16240,16240,0
|
|
20240802,133100,9188300,16240,16240,16240,16240,0
|
|
20240802,133000,9188300,16240,16240,16240,16240,0
|
|
20240802,132900,9188300,16240,16240,16240,16240,0
|
|
20240802,132800,9188300,16240,16240,16240,16240,0
|
|
20240802,132700,9188300,16240,16240,16240,16240,0
|
|
20240802,132600,9188300,16240,16240,16240,16240,0
|
|
20240802,132500,9188300,16240,16240,16240,16240,0
|
|
20240802,132400,9188300,16240,16240,16240,16240,0
|
|
20240802,132300,9188300,16240,16240,16240,16240,0
|
|
20240802,132200,9188300,16240,16240,16240,16240,2
|
|
20240802,132100,9155820,16180,16230,16230,16180,80
|
|
20240802,132000,7861220,16240,16240,16240,16240,0
|
|
20240802,131900,7861220,16240,16240,16240,16240,0
|
|
20240802,131800,7861220,16240,16240,16240,16240,0
|
|
20240802,131700,7861220,16240,16240,16240,16240,0
|
|
20240802,131600,7861220,16240,16240,16240,16240,0
|
|
20240802,131500,7861220,16240,16240,16240,16240,0
|
|
20240802,131400,7861220,16240,16240,16240,16240,1
|
|
20240802,131300,7844980,16240,16240,16240,16240,0
|
|
20240802,131200,7844980,16240,16240,16240,16240,0
|
|
20240802,131100,7844980,16240,16240,16240,16240,0
|
|
20240802,131000,7844980,16240,16240,16240,16240,0
|
|
20240802,130900,7844980,16240,16240,16240,16240,0
|
|
20240802,130800,7844980,16240,16240,16240,16240,0
|
|
20240802,130700,7844980,16240,16240,16240,16240,0
|
|
20240802,130600,7844980,16240,16240,16240,16240,0
|
|
20240802,130500,7844980,16240,16240,16240,16240,0
|
|
20240802,130400,7844980,16240,16240,16240,16240,0
|
|
20240802,130300,7844980,16240,16240,16240,16240,0
|
|
20240802,130200,7844980,16240,16240,16240,16240,0
|
|
20240802,130100,7844980,16240,16240,16240,16240,0
|
|
20240802,130000,7844980,16240,16240,16240,16240,0
|
|
20240802,125900,7844980,16240,16240,16240,16240,0
|
|
20240802,125800,7844980,16240,16240,16240,16240,0
|
|
20240802,125700,7844980,16240,16240,16240,16240,0
|
|
20240802,125600,7844980,16240,16240,16240,16240,0
|
|
20240802,125500,7844980,16240,16240,16240,16240,0
|
|
20240802,125400,7844980,16240,16240,16240,16240,0
|
|
20240802,125300,7844980,16240,16240,16240,16240,0
|
|
20240802,125200,7844980,16240,16240,16240,16240,0
|
|
20240802,125100,7844980,16240,16240,16240,16240,0
|
|
20240802,125000,7844980,16240,16240,16240,16240,0
|
|
20240802,124900,7844980,16240,16240,16240,16240,0
|
|
20240802,124800,7844980,16240,16240,16240,16240,0
|
|
20240802,124700,7844980,16240,16240,16240,16240,0
|
|
20240802,124600,7844980,16240,16240,16240,16240,0
|
|
20240802,124500,7844980,16240,16240,16240,16240,0
|
|
20240802,124400,7844980,16240,16240,16240,16240,0
|
|
20240802,124300,7844980,16240,16240,16240,16240,1
|
|
20240802,124200,7828740,16240,16240,16240,16240,1
|
|
20240802,124100,7812500,16250,16250,16250,16250,0
|
|
20240802,124000,7812500,16250,16250,16250,16250,0
|
|
20240802,123900,7812500,16250,16250,16250,16250,0
|
|
20240802,123800,7812500,16250,16250,16250,16250,0
|
|
20240802,123700,7812500,16250,16250,16250,16250,0
|
|
20240802,123600,7812500,16250,16250,16250,16250,0
|
|
20240802,123500,7812500,16250,16250,16250,16250,0
|
|
20240802,123400,7812500,16250,16250,16250,16250,0
|
|
20240802,123300,7812500,16250,16250,16250,16250,0
|
|
20240802,123200,7812500,16250,16250,16250,16250,0
|
|
20240802,123100,7812500,16250,16250,16250,16250,0
|
|
20240802,123000,7812500,16250,16250,16250,16250,0
|
|
20240802,122900,7812500,16250,16250,16250,16250,0
|
|
20240802,122800,7812500,16250,16250,16250,16250,0
|
|
20240802,122700,7812500,16250,16250,16250,16250,0
|
|
20240802,122600,7812500,16250,16250,16250,16250,0
|
|
20240802,122500,7812500,16250,16250,16250,16250,0
|
|
20240802,122400,7812500,16250,16250,16250,16250,0
|
|
20240802,122300,7812500,16250,16250,16250,16250,0
|
|
20240802,122200,7812500,16250,16250,16250,16250,0
|
|
20240802,122100,7812500,16250,16250,16250,16250,0
|
|
20240802,122000,7812500,16250,16250,16250,16250,0
|
|
20240802,121900,7812500,16250,16250,16250,16250,0
|
|
20240802,121800,7812500,16250,16250,16250,16250,0
|
|
20240802,121700,7812500,16250,16250,16250,16250,0
|
|
20240802,121600,7812500,16250,16250,16250,16250,0
|
|
20240802,121500,7812500,16250,16250,16250,16250,0
|
|
20240802,121400,7812500,16250,16250,16250,16250,0
|
|
20240802,121300,7812500,16250,16250,16250,16250,0
|
|
20240802,121200,7812500,16250,16250,16250,16250,0
|
|
20240802,121100,7812500,16250,16250,16250,16250,0
|
|
20240802,121000,7812500,16250,16250,16250,16250,0
|
|
20240802,120900,7812500,16250,16250,16250,16250,0
|
|
20240802,120800,7812500,16250,16250,16250,16250,0
|
|
20240802,120700,7812500,16250,16250,16250,16250,0
|
|
20240802,120600,7812500,16250,16250,16250,16250,0
|
|
20240802,120500,7812500,16250,16250,16250,16250,1
|
|
20240802,120400,7796250,16190,16190,16190,16190,0
|
|
20240802,120300,7796250,16190,16190,16190,16190,0
|
|
20240802,120200,7796250,16190,16190,16190,16190,1
|
|
20240802,120100,7780060,16190,16190,16190,16190,1
|
|
20240802,120000,7763870,16200,16200,16200,16200,0
|
|
20240802,115900,7763870,16200,16200,16200,16200,0
|
|
20240802,115800,7763870,16200,16200,16200,16200,0
|
|
20240802,115700,7763870,16200,16200,16200,16200,0
|
|
20240802,115600,7763870,16200,16200,16200,16200,0
|
|
20240802,115500,7763870,16200,16200,16200,16200,0
|
|
20240802,115400,7763870,16200,16200,16200,16200,0
|
|
20240802,115300,7763870,16200,16200,16200,16200,0
|
|
20240802,115200,7763870,16200,16200,16200,16200,0
|
|
20240802,115100,7763870,16200,16210,16210,16200,158
|
|
20240802,115000,5203270,16260,16260,16260,16260,0
|
|
20240802,114900,5203270,16260,16260,16260,16260,0
|
|
20240802,114800,5203270,16260,16260,16260,16260,0
|
|
20240802,114700,5203270,16260,16260,16260,16260,0
|
|
20240802,114600,5203270,16260,16260,16260,16260,0
|
|
20240802,114500,5203270,16260,16260,16260,16260,0
|
|
20240802,114400,5203270,16260,16260,16260,16260,0
|
|
20240802,114300,5203270,16260,16260,16260,16260,0
|
|
20240802,114200,5203270,16260,16260,16260,16260,0
|
|
20240802,114100,5203270,16260,16260,16260,16260,0
|
|
20240802,114000,5203270,16260,16260,16260,16260,0
|
|
20240802,113900,5203270,16260,16260,16260,16260,0
|
|
20240802,113800,5203270,16260,16260,16260,16260,0
|
|
20240802,113700,5203270,16260,16260,16260,16260,0
|
|
20240802,113600,5203270,16260,16260,16260,16260,0
|
|
20240802,113500,5203270,16260,16260,16260,16260,0
|
|
20240802,113400,5203270,16260,16260,16260,16260,0
|
|
20240802,113300,5203270,16260,16260,16260,16260,0
|
|
20240802,113200,5203270,16260,16260,16260,16260,0
|
|
20240802,113100,5203270,16260,16260,16260,16260,0
|
|
20240802,113000,5203270,16260,16260,16260,16260,0
|
|
20240802,112900,5203270,16260,16260,16260,16260,0
|
|
20240802,112800,5203270,16260,16260,16260,16260,0
|
|
20240802,112700,5203270,16260,16260,16260,16260,0
|
|
20240802,112600,5203270,16260,16260,16260,16260,1
|
|
20240802,112500,5187010,16190,16190,16190,16190,0
|
|
20240802,112400,5187010,16190,16190,16190,16190,0
|
|
20240802,112300,5187010,16190,16230,16230,16190,3
|
|
20240802,112200,5138360,16260,16260,16260,16260,0
|
|
20240802,112100,5138360,16260,16260,16260,16260,0
|
|
20240802,112000,5138360,16260,16260,16260,16260,0
|
|
20240802,111900,5138360,16260,16260,16260,16260,0
|
|
20240802,111800,5138360,16260,16260,16260,16260,0
|
|
20240802,111700,5138360,16260,16260,16260,16260,0
|
|
20240802,111600,5138360,16260,16260,16260,16260,0
|
|
20240802,111500,5138360,16260,16260,16260,16260,0
|
|
20240802,111400,5138360,16260,16260,16260,16260,1
|
|
20240802,111300,5122100,16240,16240,16240,16240,0
|
|
20240802,111200,5122100,16240,16240,16240,16240,0
|
|
20240802,111100,5122100,16240,16240,16240,16240,0
|
|
20240802,111000,5122100,16240,16240,16240,16240,0
|
|
20240802,110900,5122100,16240,16240,16240,16240,1
|
|
20240802,110800,5105860,16260,16260,16260,16260,0
|
|
20240802,110700,5105860,16260,16260,16260,16260,0
|
|
20240802,110600,5105860,16260,16260,16260,16260,0
|
|
20240802,110500,5105860,16260,16260,16260,16260,0
|
|
20240802,110400,5105860,16260,16260,16260,16260,0
|
|
20240802,110300,5105860,16260,16260,16260,16260,0
|
|
20240802,110200,5105860,16260,16260,16260,16260,0
|
|
20240802,110100,5105860,16260,16260,16260,16260,10
|
|
20240802,110000,4943260,16260,16260,16260,16260,0
|
|
20240802,105900,4943260,16260,16260,16260,16260,0
|
|
20240802,105800,4943260,16260,16260,16260,16260,0
|
|
20240802,105700,4943260,16260,16260,16260,16260,0
|
|
20240802,105600,4943260,16260,16260,16260,16260,0
|
|
20240802,105500,4943260,16260,16260,16260,16260,0
|
|
20240802,105400,4943260,16260,16260,16260,16260,0
|
|
20240802,105300,4943260,16260,16260,16260,16260,0
|
|
20240802,105200,4943260,16260,16250,16260,16250,30
|
|
20240802,105100,4455580,16260,16260,16260,16260,0
|
|
20240802,105000,4455580,16260,16260,16260,16260,0
|
|
20240802,104900,4455580,16260,16260,16260,16260,50
|
|
20240802,104800,3642580,16260,16260,16260,16260,23
|
|
20240802,104700,3268600,16260,16260,16260,16260,0
|
|
20240802,104600,3268600,16260,16260,16260,16260,0
|
|
20240802,104500,3268600,16260,16260,16260,16260,0
|
|
20240802,104400,3268600,16260,16260,16260,16260,0
|
|
20240802,104300,3268600,16260,16260,16260,16260,0
|
|
20240802,104200,3268600,16260,16260,16260,16260,0
|
|
20240802,104100,3268600,16260,16260,16260,16260,0
|
|
20240802,104000,3268600,16260,16260,16260,16260,0
|
|
20240802,103900,3268600,16260,16260,16260,16260,0
|
|
20240802,103800,3268600,16260,16260,16260,16260,0
|
|
20240802,103700,3268600,16260,16260,16260,16260,0
|
|
20240802,103600,3268600,16260,16260,16260,16260,1
|
|
20240802,103500,3252340,16200,16200,16200,16200,0
|
|
20240802,103400,3252340,16200,16200,16200,16200,0
|
|
20240802,103300,3252340,16200,16200,16200,16200,0
|
|
20240802,103200,3252340,16200,16200,16200,16200,0
|
|
20240802,103100,3252340,16200,16200,16200,16200,0
|
|
20240802,103000,3252340,16200,16200,16200,16200,0
|
|
20240802,102900,3252340,16200,16200,16200,16200,0
|
|
20240802,102800,3252340,16200,16200,16200,16200,0
|
|
20240802,102700,3252340,16200,16200,16200,16200,0
|
|
20240802,102600,3252340,16200,16200,16200,16200,11
|
|
20240802,102500,3074140,16200,16200,16200,16200,50
|
|
20240802,102400,2264140,16260,16260,16260,16260,0
|
|
20240802,102300,2264140,16260,16260,16260,16260,0
|
|
20240802,102200,2264140,16260,16260,16260,16260,0
|
|
20240802,102100,2264140,16260,16260,16260,16260,0
|
|
20240802,102000,2264140,16260,16260,16260,16260,0
|
|
20240802,101900,2264140,16260,16260,16260,16260,0
|
|
20240802,101800,2264140,16260,16260,16260,16260,0
|
|
20240802,101700,2264140,16260,16260,16260,16260,0
|
|
20240802,101600,2264140,16260,16260,16260,16260,1
|
|
20240802,101500,2247880,16270,16270,16270,16270,0
|
|
20240802,101400,2247880,16270,16270,16270,16270,0
|
|
20240802,101300,2247880,16270,16270,16270,16270,0
|
|
20240802,101200,2247880,16270,16270,16270,16270,0
|
|
20240802,101100,2247880,16270,16270,16270,16270,0
|
|
20240802,101000,2247880,16270,16270,16270,16270,0
|
|
20240802,100900,2247880,16270,16270,16270,16270,0
|
|
20240802,100800,2247880,16270,16270,16270,16270,0
|
|
20240802,100700,2247880,16270,16270,16270,16270,0
|
|
20240802,100600,2247880,16270,16270,16270,16270,0
|
|
20240802,100500,2247880,16270,16270,16270,16270,0
|
|
20240802,100400,2247880,16270,16270,16270,16270,0
|
|
20240802,100300,2247880,16270,16270,16270,16270,5
|
|
20240802,100200,2166530,16270,16270,16270,16270,0
|
|
20240802,100100,2166530,16270,16270,16270,16270,0
|
|
20240802,100000,2166530,16270,16270,16270,16270,1
|
|
20240802,095900,2150260,16270,16270,16270,16270,0
|
|
20240802,095800,2150260,16270,16270,16270,16270,0
|
|
20240802,095700,2150260,16270,16270,16270,16270,0
|
|
20240802,095600,2150260,16270,16270,16270,16270,0
|
|
20240802,095500,2150260,16270,16270,16270,16270,0
|
|
20240802,095400,2150260,16270,16270,16270,16270,0
|
|
20240802,095300,2150260,16270,16270,16270,16270,0
|
|
20240802,095200,2150260,16270,16270,16270,16270,0
|
|
20240802,095100,2150260,16270,16270,16270,16270,0
|
|
20240802,095000,2150260,16270,16270,16270,16270,0
|
|
20240802,094900,2150260,16270,16270,16270,16270,0
|
|
20240802,094800,2150260,16270,16270,16270,16270,0
|
|
20240802,094700,2150260,16270,16270,16270,16270,0
|
|
20240802,094600,2150260,16270,16270,16270,16270,0
|
|
20240802,094500,2150260,16270,16270,16270,16270,0
|
|
20240802,094400,2150260,16270,16170,16270,16170,8
|
|
20240802,094300,2020800,16280,16280,16280,16280,0
|
|
20240802,094200,2020800,16280,16280,16280,16280,0
|
|
20240802,094100,2020800,16280,16280,16280,16280,0
|
|
20240802,094000,2020800,16280,16280,16280,16280,0
|
|
20240802,093900,2020800,16280,16280,16280,16280,0
|
|
20240802,093800,2020800,16280,16280,16280,16280,1
|
|
20240802,093700,2004520,16290,16290,16290,16290,0
|
|
20240802,093600,2004520,16290,16290,16290,16290,0
|
|
20240802,093500,2004520,16290,16290,16290,16290,1
|
|
20240802,093400,1988230,16160,16320,16320,16160,41
|
|
20240802,093300,1321310,16330,16330,16330,16330,0
|
|
20240802,093200,1321310,16330,16330,16330,16330,0
|
|
20240802,093100,1321310,16330,16330,16330,16330,0
|
|
20240802,093000,1321310,16330,16330,16330,16330,0
|
|
20240802,092900,1321310,16330,16330,16330,16330,0
|
|
20240802,092800,1321310,16330,16330,16330,16330,0
|
|
20240802,092700,1321310,16330,16330,16330,16330,1
|
|
20240802,092600,1304980,16340,16340,16340,16340,0
|
|
20240802,092500,1304980,16340,16340,16340,16340,1
|
|
20240802,092400,1288640,16350,16350,16350,16350,3
|
|
20240802,092300,1239590,16350,16350,16350,16350,0
|
|
20240802,092200,1239590,16350,16350,16350,16350,0
|
|
20240802,092100,1239590,16350,16350,16350,16350,7
|
|
20240802,092000,1125140,16370,16370,16370,16370,0
|
|
20240802,091900,1125140,16370,16370,16370,16370,0
|
|
20240802,091800,1125140,16370,16370,16370,16370,0
|
|
20240802,091700,1125140,16370,16370,16370,16370,0
|
|
20240802,091600,1125140,16370,16370,16370,16370,0
|
|
20240802,091500,1125140,16370,16260,16370,16260,58
|
|
20240802,091400,178860,16260,16260,16260,16260,0
|
|
20240802,091300,178860,16260,16260,16260,16260,0
|
|
20240802,091200,178860,16260,16260,16260,16260,0
|
|
20240802,091100,178860,16260,16260,16260,16260,0
|
|
20240802,091000,178860,16260,16260,16260,16260,0
|
|
20240802,090900,178860,16260,16260,16260,16260,0
|
|
20240802,090800,178860,16260,16260,16260,16260,11
|
|
20240802,090700,0,16260,16260,16260,16260,0
|
|
20240802,090600,0,16260,16260,16260,16260,0
|
|
20240802,090500,0,16260,16260,16260,16260,0
|
|
20240802,090400,0,16260,16260,16260,16260,0
|
|
20240802,090300,0,16260,16260,16260,16260,0
|
|
20240802,090200,0,16260,16260,16260,16260,0
|
|
20240802,090100,0,16260,16260,16260,16260,0
|
|
20240802,090000,0,16260,16260,16260,16260,0
|