619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191600,343048320,7460,7460,7460,7460,901
|
|
20240802,191500,343048320,7460,7460,7460,7460,0
|
|
20240802,191400,343048320,7460,7460,7460,7460,0
|
|
20240802,191300,343048320,7460,7460,7460,7460,0
|
|
20240802,191200,343048320,7460,7460,7460,7460,0
|
|
20240802,191100,343048320,7460,7460,7460,7460,0
|
|
20240802,191000,343048320,7460,7460,7460,7460,0
|
|
20240802,190900,343048320,7460,7460,7460,7460,0
|
|
20240802,190800,343048320,7460,7460,7460,7460,0
|
|
20240802,190700,343048320,7460,7460,7460,7460,0
|
|
20240802,190600,343048320,7460,7460,7460,7460,0
|
|
20240802,190500,343048320,7460,7460,7460,7460,0
|
|
20240802,190400,343048320,7460,7460,7460,7460,0
|
|
20240802,190300,343048320,7460,7460,7460,7460,0
|
|
20240802,190200,343048320,7460,7460,7460,7460,0
|
|
20240802,190100,343048320,7460,7460,7460,7460,0
|
|
20240802,190000,343048320,7460,7460,7460,7460,0
|
|
20240802,185900,343048320,7460,7460,7460,7460,0
|
|
20240802,185800,343048320,7460,7460,7460,7460,0
|
|
20240802,185700,343048320,7460,7460,7460,7460,0
|
|
20240802,185600,343048320,7460,7460,7460,7460,0
|
|
20240802,185500,343048320,7460,7460,7460,7460,0
|
|
20240802,185400,343048320,7460,7460,7460,7460,0
|
|
20240802,185300,343048320,7460,7460,7460,7460,0
|
|
20240802,185200,343048320,7460,7460,7460,7460,0
|
|
20240802,185100,343048320,7460,7460,7460,7460,0
|
|
20240802,185000,343048320,7460,7460,7460,7460,0
|
|
20240802,184900,343048320,7460,7460,7460,7460,0
|
|
20240802,184800,343048320,7460,7460,7460,7460,0
|
|
20240802,184700,343048320,7460,7460,7460,7460,0
|
|
20240802,184600,343048320,7460,7460,7460,7460,901
|
|
20240802,184500,343048320,7460,7460,7460,7460,0
|
|
20240802,184400,343048320,7460,7460,7460,7460,0
|
|
20240802,184300,343048320,7460,7460,7460,7460,0
|
|
20240802,184200,343048320,7460,7460,7460,7460,0
|
|
20240802,184100,343048320,7460,7460,7460,7460,0
|
|
20240802,184000,343048320,7460,7460,7460,7460,0
|
|
20240802,183900,343048320,7460,7460,7460,7460,0
|
|
20240802,183800,343048320,7460,7460,7460,7460,0
|
|
20240802,183700,343048320,7460,7460,7460,7460,0
|
|
20240802,183600,343048320,7460,7460,7460,7460,0
|
|
20240802,183500,343048320,7460,7460,7460,7460,0
|
|
20240802,183400,343048320,7460,7460,7460,7460,0
|
|
20240802,183300,343048320,7460,7460,7460,7460,0
|
|
20240802,183200,343048320,7460,7460,7460,7460,0
|
|
20240802,183100,343048320,7460,7460,7460,7460,0
|
|
20240802,183000,343048320,7460,7460,7460,7460,0
|
|
20240802,182900,343048320,7460,7460,7460,7460,0
|
|
20240802,182800,343048320,7460,7460,7460,7460,0
|
|
20240802,182700,343048320,7460,7460,7460,7460,0
|
|
20240802,182600,343048320,7460,7460,7460,7460,0
|
|
20240802,182500,343048320,7460,7460,7460,7460,0
|
|
20240802,182400,343048320,7460,7460,7460,7460,0
|
|
20240802,182300,343048320,7460,7460,7460,7460,0
|
|
20240802,182200,343048320,7460,7460,7460,7460,0
|
|
20240802,182100,343048320,7460,7460,7460,7460,0
|
|
20240802,182000,343048320,7460,7460,7460,7460,0
|
|
20240802,181900,343048320,7460,7460,7460,7460,0
|
|
20240802,181800,343048320,7460,7460,7460,7460,0
|
|
20240802,181700,343048320,7460,7460,7460,7460,0
|
|
20240802,181600,343048320,7460,7460,7460,7460,901
|
|
20240802,181500,343048320,7460,7460,7460,7460,0
|
|
20240802,181400,343048320,7460,7460,7460,7460,0
|
|
20240802,181300,343048320,7460,7460,7460,7460,0
|
|
20240802,181200,343048320,7460,7460,7460,7460,0
|
|
20240802,181100,343048320,7460,7460,7460,7460,0
|
|
20240802,181000,343048320,7460,7460,7460,7460,0
|
|
20240802,180900,343048320,7460,7460,7460,7460,0
|
|
20240802,180800,343048320,7460,7460,7460,7460,0
|
|
20240802,180700,343048320,7460,7460,7460,7460,0
|
|
20240802,180600,343048320,7460,7460,7460,7460,0
|
|
20240802,180500,343048320,7460,7460,7460,7460,0
|
|
20240802,180400,343048320,7460,7460,7460,7460,0
|
|
20240802,180300,343048320,7460,7460,7460,7460,0
|
|
20240802,180200,343048320,7460,7460,7460,7460,0
|
|
20240802,180100,343048320,7460,7460,7460,7460,0
|
|
20240802,180000,343048320,7460,7460,7460,7460,0
|
|
20240802,175900,343048320,7460,7460,7460,7460,0
|
|
20240802,175800,343048320,7460,7460,7460,7460,0
|
|
20240802,175700,343048320,7460,7460,7460,7460,0
|
|
20240802,175600,343048320,7460,7460,7460,7460,0
|
|
20240802,175500,343048320,7460,7460,7460,7460,0
|
|
20240802,175400,343048320,7460,7460,7460,7460,0
|
|
20240802,175300,343048320,7460,7460,7460,7460,0
|
|
20240802,175200,343048320,7460,7460,7460,7460,0
|
|
20240802,175100,343048320,7460,7460,7460,7460,0
|
|
20240802,175000,343048320,7460,7460,7460,7460,0
|
|
20240802,174900,343048320,7460,7460,7460,7460,0
|
|
20240802,174800,343048320,7460,7460,7460,7460,0
|
|
20240802,174700,343048320,7460,7460,7460,7460,0
|
|
20240802,174600,343048320,7460,7460,7460,7460,901
|
|
20240802,174500,343048320,7460,7460,7460,7460,0
|
|
20240802,174400,343048320,7460,7460,7460,7460,0
|
|
20240802,174300,343048320,7460,7460,7460,7460,0
|
|
20240802,174200,343048320,7460,7460,7460,7460,0
|
|
20240802,174100,343048320,7460,7460,7460,7460,0
|
|
20240802,174000,343048320,7460,7460,7460,7460,0
|
|
20240802,173900,343048320,7460,7460,7460,7460,0
|
|
20240802,173800,343048320,7460,7460,7460,7460,0
|
|
20240802,173700,343048320,7460,7460,7460,7460,0
|
|
20240802,173600,343048320,7460,7460,7460,7460,0
|
|
20240802,173500,343048320,7460,7460,7460,7460,0
|
|
20240802,173400,343048320,7460,7460,7460,7460,0
|
|
20240802,173300,343048320,7460,7460,7460,7460,0
|
|
20240802,173200,343048320,7460,7460,7460,7460,0
|
|
20240802,173100,343048320,7460,7460,7460,7460,0
|
|
20240802,173000,343048320,7460,7460,7460,7460,0
|
|
20240802,172900,343048320,7460,7460,7460,7460,0
|
|
20240802,172800,343048320,7460,7460,7460,7460,0
|
|
20240802,172700,343048320,7460,7460,7460,7460,0
|
|
20240802,172600,343048320,7460,7460,7460,7460,0
|
|
20240802,172500,343048320,7460,7460,7460,7460,0
|
|
20240802,172400,343048320,7460,7460,7460,7460,0
|
|
20240802,172300,343048320,7460,7460,7460,7460,0
|
|
20240802,172200,343048320,7460,7460,7460,7460,0
|
|
20240802,172100,343048320,7460,7460,7460,7460,0
|
|
20240802,172000,343048320,7460,7460,7460,7460,0
|
|
20240802,171900,343048320,7460,7460,7460,7460,0
|
|
20240802,171800,343048320,7460,7460,7460,7460,0
|
|
20240802,171700,343048320,7460,7460,7460,7460,0
|
|
20240802,171600,343048320,7460,7460,7460,7460,901
|
|
20240802,171500,343048320,7460,7460,7460,7460,0
|
|
20240802,171400,343048320,7460,7460,7460,7460,0
|
|
20240802,171300,343048320,7460,7460,7460,7460,0
|
|
20240802,171200,343048320,7460,7460,7460,7460,0
|
|
20240802,171100,343048320,7460,7460,7460,7460,0
|
|
20240802,171000,343048320,7460,7460,7460,7460,0
|
|
20240802,170900,343048320,7460,7460,7460,7460,0
|
|
20240802,170800,343048320,7460,7460,7460,7460,0
|
|
20240802,170700,343048320,7460,7460,7460,7460,0
|
|
20240802,170600,343048320,7460,7460,7460,7460,0
|
|
20240802,170500,343048320,7460,7460,7460,7460,0
|
|
20240802,170400,343048320,7460,7460,7460,7460,0
|
|
20240802,170300,343048320,7460,7460,7460,7460,0
|
|
20240802,170200,343048320,7460,7460,7460,7460,0
|
|
20240802,170100,343048320,7460,7460,7460,7460,0
|
|
20240802,170000,343048320,7460,7460,7460,7460,0
|
|
20240802,165900,343048320,7460,7460,7460,7460,0
|
|
20240802,165800,343048320,7460,7460,7460,7460,0
|
|
20240802,165700,343048320,7460,7460,7460,7460,0
|
|
20240802,165600,343048320,7460,7460,7460,7460,0
|
|
20240802,165500,343048320,7460,7460,7460,7460,0
|
|
20240802,165400,343048320,7460,7460,7460,7460,0
|
|
20240802,165300,343048320,7460,7460,7460,7460,0
|
|
20240802,165200,343048320,7460,7460,7460,7460,0
|
|
20240802,165100,343048320,7460,7460,7460,7460,0
|
|
20240802,165000,343048320,7460,7460,7460,7460,0
|
|
20240802,164900,343048320,7460,7460,7460,7460,0
|
|
20240802,164800,343048320,7460,7460,7460,7460,0
|
|
20240802,164700,343048320,7460,7460,7460,7460,0
|
|
20240802,164600,343048320,7460,7460,7460,7460,901
|
|
20240802,164500,343048320,7460,7460,7460,7460,0
|
|
20240802,164400,343048320,7460,7460,7460,7460,0
|
|
20240802,164300,343048320,7460,7460,7460,7460,0
|
|
20240802,164200,343048320,7460,7460,7460,7460,0
|
|
20240802,164100,343048320,7460,7460,7460,7460,0
|
|
20240802,164000,343048320,7460,7460,7460,7460,0
|
|
20240802,163900,343048320,7460,7460,7460,7460,0
|
|
20240802,163800,343048320,7460,7460,7460,7460,0
|
|
20240802,163700,343048320,7460,7460,7460,7460,0
|
|
20240802,163600,343048320,7460,7460,7460,7460,0
|
|
20240802,163500,343048320,7460,7460,7460,7460,0
|
|
20240802,163400,343048320,7460,7460,7460,7460,0
|
|
20240802,163300,343048320,7460,7460,7460,7460,0
|
|
20240802,163200,343048320,7460,7460,7460,7460,0
|
|
20240802,163100,343048320,7460,7460,7460,7460,0
|
|
20240802,163000,343048320,7460,7460,7460,7460,0
|
|
20240802,162900,343048320,7460,7460,7460,7460,0
|
|
20240802,162800,343048320,7460,7460,7460,7460,0
|
|
20240802,162700,343048320,7460,7460,7460,7460,0
|
|
20240802,162600,343048320,7460,7460,7460,7460,0
|
|
20240802,162500,343048320,7460,7460,7460,7460,0
|
|
20240802,162400,343048320,7460,7460,7460,7460,0
|
|
20240802,162300,343048320,7460,7460,7460,7460,0
|
|
20240802,162200,343048320,7460,7460,7460,7460,0
|
|
20240802,162100,343048320,7460,7460,7460,7460,0
|
|
20240802,162000,343048320,7460,7460,7460,7460,0
|
|
20240802,161900,343048320,7460,7460,7460,7460,0
|
|
20240802,161800,343048320,7460,7460,7460,7460,0
|
|
20240802,161700,343048320,7460,7460,7460,7460,0
|
|
20240802,161600,343048320,7460,7460,7460,7460,901
|
|
20240802,161500,343048320,7460,7460,7460,7460,0
|
|
20240802,161400,343048320,7460,7460,7460,7460,0
|
|
20240802,161300,343048320,7460,7460,7460,7460,0
|
|
20240802,161200,343048320,7460,7460,7460,7460,0
|
|
20240802,161100,343048320,7460,7460,7460,7460,0
|
|
20240802,161000,343048320,7460,7460,7460,7460,0
|
|
20240802,160900,343048320,7460,7460,7460,7460,0
|
|
20240802,160800,343048320,7460,7460,7460,7460,0
|
|
20240802,160700,343048320,7460,7460,7460,7460,0
|
|
20240802,160600,343048320,7460,7460,7460,7460,0
|
|
20240802,160500,343048320,7460,7460,7460,7460,0
|
|
20240802,160400,343048320,7460,7460,7460,7460,0
|
|
20240802,160300,343048320,7460,7460,7460,7460,0
|
|
20240802,160200,343048320,7460,7460,7460,7460,0
|
|
20240802,160100,343048320,7460,7460,7460,7460,0
|
|
20240802,160000,343048320,7460,7460,7460,7460,0
|
|
20240802,155900,343048320,7460,7460,7460,7460,0
|
|
20240802,155800,343048320,7460,7460,7460,7460,0
|
|
20240802,155700,343048320,7460,7460,7460,7460,0
|
|
20240802,155600,343048320,7460,7460,7460,7460,0
|
|
20240802,155500,343048320,7460,7460,7460,7460,0
|
|
20240802,155400,343048320,7460,7460,7460,7460,0
|
|
20240802,155300,343048320,7460,7460,7460,7460,0
|
|
20240802,155200,343048320,7460,7460,7460,7460,0
|
|
20240802,155100,343048320,7460,7460,7460,7460,0
|
|
20240802,155000,343048320,7460,7460,7460,7460,0
|
|
20240802,154900,343048320,7460,7460,7460,7460,0
|
|
20240802,154800,343048320,7460,7460,7460,7460,0
|
|
20240802,154700,343048320,7460,7460,7460,7460,0
|
|
20240802,154600,343048320,7460,7460,7460,7460,901
|
|
20240802,154500,343048320,7460,7460,7460,7460,0
|
|
20240802,154400,343048320,7460,7460,7460,7460,0
|
|
20240802,154300,343048320,7460,7460,7460,7460,0
|
|
20240802,154200,343048320,7460,7460,7460,7460,0
|
|
20240802,154100,343048320,7460,7460,7460,7460,0
|
|
20240802,154000,343048320,7460,7460,7460,7460,0
|
|
20240802,153900,343048320,7460,7460,7460,7460,0
|
|
20240802,153800,343048320,7460,7460,7460,7460,0
|
|
20240802,153700,343048320,7460,7460,7460,7460,0
|
|
20240802,153600,343048320,7460,7460,7460,7460,0
|
|
20240802,153500,343048320,7460,7460,7460,7460,0
|
|
20240802,153400,343048320,7460,7460,7460,7460,0
|
|
20240802,153300,343048320,7460,7460,7460,7460,0
|
|
20240802,153200,343048320,7460,7460,7460,7460,0
|
|
20240802,153100,343048320,7460,7460,7460,7460,0
|
|
20240802,153000,343048320,7460,7460,7460,7460,901
|
|
20240802,152900,336326860,7430,7430,7430,7430,0
|
|
20240802,152800,336326860,7430,7430,7430,7430,0
|
|
20240802,152700,336326860,7430,7430,7430,7430,0
|
|
20240802,152600,336326860,7430,7430,7430,7430,0
|
|
20240802,152500,336326860,7430,7430,7430,7430,0
|
|
20240802,152400,336326860,7430,7430,7430,7430,0
|
|
20240802,152300,336326860,7430,7430,7430,7430,0
|
|
20240802,152200,336326860,7430,7430,7430,7430,0
|
|
20240802,152100,336326860,7430,7430,7430,7430,0
|
|
20240802,152000,336326860,7430,7430,7430,7430,0
|
|
20240802,151900,336326860,7430,7400,7430,7400,706
|
|
20240802,151800,331102280,7430,7410,7430,7400,68
|
|
20240802,151700,330598910,7420,7420,7420,7420,45
|
|
20240802,151600,330265010,7400,7400,7400,7400,0
|
|
20240802,151500,330265010,7400,7400,7400,7400,0
|
|
20240802,151400,330265010,7400,7400,7400,7400,0
|
|
20240802,151300,330265010,7400,7400,7400,7400,0
|
|
20240802,151200,330265010,7400,7400,7400,7400,0
|
|
20240802,151100,330265010,7400,7400,7400,7400,100
|
|
20240802,151000,329525010,7420,7420,7420,7420,20
|
|
20240802,150900,329376610,7420,7420,7420,7420,0
|
|
20240802,150800,329376610,7420,7420,7420,7420,7
|
|
20240802,150700,329324670,7400,7410,7410,7400,32
|
|
20240802,150600,329087860,7410,7410,7410,7410,0
|
|
20240802,150500,329087860,7410,7410,7410,7410,1
|
|
20240802,150400,329080450,7400,7400,7400,7400,0
|
|
20240802,150300,329080450,7400,7400,7400,7400,98
|
|
20240802,150200,328355250,7400,7390,7400,7390,19
|
|
20240802,150100,328214690,7390,7390,7390,7390,413
|
|
20240802,150000,325162620,7400,7400,7400,7400,0
|
|
20240802,145900,325162620,7400,7390,7400,7390,61
|
|
20240802,145800,324711680,7390,7390,7390,7380,2247
|
|
20240802,145700,308126270,7400,7410,7410,7400,273
|
|
20240802,145600,306105970,7450,7450,7450,7450,0
|
|
20240802,145500,306105970,7450,7450,7450,7450,0
|
|
20240802,145400,306105970,7450,7410,7450,7410,50
|
|
20240802,145300,305735010,7410,7410,7410,7410,0
|
|
20240802,145200,305735010,7410,7410,7410,7410,0
|
|
20240802,145100,305735010,7410,7410,7410,7410,0
|
|
20240802,145000,305735010,7410,7410,7410,7410,0
|
|
20240802,144900,305735010,7410,7410,7410,7410,5
|
|
20240802,144800,305697960,7380,7380,7380,7380,0
|
|
20240802,144700,305697960,7380,7390,7390,7380,109
|
|
20240802,144600,304893040,7430,7430,7430,7430,0
|
|
20240802,144500,304893040,7430,7430,7430,7430,15
|
|
20240802,144400,304781590,7430,7400,7430,7350,9206
|
|
20240802,144300,236931860,7400,7400,7400,7400,0
|
|
20240802,144200,236931860,7400,7400,7400,7400,0
|
|
20240802,144100,236931860,7400,7420,7420,7400,2902
|
|
20240802,144000,215416990,7420,7420,7420,7420,0
|
|
20240802,143900,215416990,7420,7420,7420,7420,0
|
|
20240802,143800,215416990,7420,7420,7420,7420,0
|
|
20240802,143700,215416990,7420,7420,7420,7420,0
|
|
20240802,143600,215416990,7420,7420,7420,7420,0
|
|
20240802,143500,215416990,7420,7420,7420,7420,0
|
|
20240802,143400,215416990,7420,7420,7420,7420,95
|
|
20240802,143300,214712090,7430,7430,7430,7430,1
|
|
20240802,143200,214704660,7420,7420,7420,7420,0
|
|
20240802,143100,214704660,7420,7420,7420,7420,12
|
|
20240802,143000,214615620,7420,7420,7420,7420,0
|
|
20240802,142900,214615620,7420,7420,7420,7420,0
|
|
20240802,142800,214615620,7420,7420,7420,7420,703
|
|
20240802,142700,209399360,7420,7420,7420,7420,0
|
|
20240802,142600,209399360,7420,7420,7420,7420,0
|
|
20240802,142500,209399360,7420,7420,7420,7420,100
|
|
20240802,142400,208657360,7420,7420,7420,7420,0
|
|
20240802,142300,208657360,7420,7420,7420,7420,5
|
|
20240802,142200,208620260,7420,7420,7420,7420,170
|
|
20240802,142100,207358860,7420,7420,7420,7420,17
|
|
20240802,142000,207232720,7420,7420,7420,7420,4
|
|
20240802,141900,207203040,7420,7420,7420,7420,0
|
|
20240802,141800,207203040,7420,7420,7420,7420,1
|
|
20240802,141700,207195620,7420,7420,7420,7420,100
|
|
20240802,141600,206453620,7420,7420,7420,7420,0
|
|
20240802,141500,206453620,7420,7420,7420,7420,0
|
|
20240802,141400,206453620,7420,7420,7420,7420,5
|
|
20240802,141300,206416520,7420,7420,7420,7420,0
|
|
20240802,141200,206416520,7420,7420,7420,7420,0
|
|
20240802,141100,206416520,7420,7420,7420,7420,0
|
|
20240802,141000,206416520,7420,7420,7420,7420,0
|
|
20240802,140900,206416520,7420,7420,7420,7420,6
|
|
20240802,140800,206372000,7420,7420,7420,7420,8
|
|
20240802,140700,206312640,7410,7410,7410,7410,0
|
|
20240802,140600,206312640,7410,7430,7430,7410,500
|
|
20240802,140500,202605330,7450,7450,7450,7450,0
|
|
20240802,140400,202605330,7450,7450,7450,7450,0
|
|
20240802,140300,202605330,7450,7450,7450,7450,0
|
|
20240802,140200,202605330,7450,7450,7450,7450,0
|
|
20240802,140100,202605330,7450,7450,7450,7450,500
|
|
20240802,140000,198880330,7450,7450,7450,7450,0
|
|
20240802,135900,198880330,7450,7450,7450,7450,1
|
|
20240802,135800,198872880,7440,7440,7440,7440,0
|
|
20240802,135700,198872880,7440,7440,7440,7440,0
|
|
20240802,135600,198872880,7440,7440,7440,7440,0
|
|
20240802,135500,198872880,7440,7440,7440,7440,0
|
|
20240802,135400,198872880,7440,7440,7440,7440,0
|
|
20240802,135300,198872880,7440,7440,7440,7440,10
|
|
20240802,135200,198798480,7450,7450,7450,7450,0
|
|
20240802,135100,198798480,7450,7450,7450,7450,5
|
|
20240802,135000,198761230,7450,7450,7450,7450,0
|
|
20240802,134900,198761230,7450,7450,7450,7450,0
|
|
20240802,134800,198761230,7450,7450,7450,7450,0
|
|
20240802,134700,198761230,7450,7450,7450,7450,0
|
|
20240802,134600,198761230,7450,7450,7450,7450,0
|
|
20240802,134500,198761230,7450,7450,7450,7450,0
|
|
20240802,134400,198761230,7450,7440,7450,7440,43
|
|
20240802,134300,198441180,7410,7410,7410,7410,0
|
|
20240802,134200,198441180,7410,7410,7410,7410,0
|
|
20240802,134100,198441180,7410,7410,7410,7410,0
|
|
20240802,134000,198441180,7410,7420,7420,7410,250
|
|
20240802,133900,196586680,7450,7450,7450,7450,0
|
|
20240802,133800,196586680,7450,7460,7460,7400,4516
|
|
20240802,133700,163055390,7490,7490,7490,7490,0
|
|
20240802,133600,163055390,7490,7490,7490,7490,0
|
|
20240802,133500,163055390,7490,7490,7490,7490,0
|
|
20240802,133400,163055390,7490,7490,7490,7490,0
|
|
20240802,133300,163055390,7490,7490,7490,7490,10
|
|
20240802,133200,162980490,7450,7450,7450,7450,0
|
|
20240802,133100,162980490,7450,7460,7460,7450,46
|
|
20240802,133000,162637780,7490,7490,7490,7490,1
|
|
20240802,132900,162630290,7450,7450,7450,7450,0
|
|
20240802,132800,162630290,7450,7450,7450,7450,0
|
|
20240802,132700,162630290,7450,7450,7450,7450,10
|
|
20240802,132600,162555790,7490,7490,7490,7490,0
|
|
20240802,132500,162555790,7490,7490,7490,7490,0
|
|
20240802,132400,162555790,7490,7490,7490,7490,0
|
|
20240802,132300,162555790,7490,7490,7490,7490,0
|
|
20240802,132200,162555790,7490,7450,7490,7450,81
|
|
20240802,132100,161952300,7460,7460,7460,7460,110
|
|
20240802,132000,161131700,7490,7490,7490,7490,0
|
|
20240802,131900,161131700,7490,7490,7490,7490,1
|
|
20240802,131800,161124210,7460,7460,7460,7460,0
|
|
20240802,131700,161124210,7460,7460,7460,7460,0
|
|
20240802,131600,161124210,7460,7460,7460,7460,50
|
|
20240802,131500,160751210,7490,7490,7490,7490,0
|
|
20240802,131400,160751210,7490,7490,7490,7490,0
|
|
20240802,131300,160751210,7490,7490,7490,7490,0
|
|
20240802,131200,160751210,7490,7490,7490,7490,0
|
|
20240802,131100,160751210,7490,7490,7490,7490,1
|
|
20240802,131000,160743720,7460,7460,7460,7460,0
|
|
20240802,130900,160743720,7460,7460,7460,7460,320
|
|
20240802,130800,158356520,7490,7490,7490,7490,0
|
|
20240802,130700,158356520,7490,7490,7490,7490,0
|
|
20240802,130600,158356520,7490,7490,7490,7490,2
|
|
20240802,130500,158341540,7450,7450,7450,7450,0
|
|
20240802,130400,158341540,7450,7450,7450,7450,0
|
|
20240802,130300,158341540,7450,7450,7450,7450,0
|
|
20240802,130200,158341540,7450,7450,7450,7450,0
|
|
20240802,130100,158341540,7450,7450,7450,7450,2
|
|
20240802,130000,158326640,7500,7500,7500,7500,1
|
|
20240802,125900,158319140,7500,7500,7500,7500,0
|
|
20240802,125800,158319140,7500,7500,7500,7500,0
|
|
20240802,125700,158319140,7500,7500,7500,7500,10
|
|
20240802,125600,158244140,7500,7500,7500,7500,0
|
|
20240802,125500,158244140,7500,7500,7500,7500,10
|
|
20240802,125400,158169140,7500,7500,7500,7500,0
|
|
20240802,125300,158169140,7500,7470,7500,7440,3356
|
|
20240802,125200,133161480,7500,7500,7500,7500,0
|
|
20240802,125100,133161480,7500,7500,7500,7500,0
|
|
20240802,125000,133161480,7500,7470,7500,7450,585
|
|
20240802,124900,128799890,7470,7470,7470,7470,0
|
|
20240802,124800,128799890,7470,7480,7480,7470,50
|
|
20240802,124700,128425920,7500,7500,7500,7500,0
|
|
20240802,124600,128425920,7500,7500,7500,7500,0
|
|
20240802,124500,128425920,7500,7500,7500,7500,0
|
|
20240802,124400,128425920,7500,7500,7500,7500,0
|
|
20240802,124300,128425920,7500,7500,7500,7500,0
|
|
20240802,124200,128425920,7500,7500,7500,7500,0
|
|
20240802,124100,128425920,7500,7500,7500,7500,0
|
|
20240802,124000,128425920,7500,7500,7500,7500,0
|
|
20240802,123900,128425920,7500,7500,7500,7500,0
|
|
20240802,123800,128425920,7500,7500,7500,7500,0
|
|
20240802,123700,128425920,7500,7500,7500,7500,0
|
|
20240802,123600,128425920,7500,7500,7500,7500,0
|
|
20240802,123500,128425920,7500,7500,7500,7500,0
|
|
20240802,123400,128425920,7500,7500,7500,7500,0
|
|
20240802,123300,128425920,7500,7500,7500,7500,0
|
|
20240802,123200,128425920,7500,7500,7500,7500,0
|
|
20240802,123100,128425920,7500,7490,7500,7490,5
|
|
20240802,123000,128388460,7490,7490,7490,7490,0
|
|
20240802,122900,128388460,7490,7490,7490,7490,0
|
|
20240802,122800,128388460,7490,7490,7490,7490,0
|
|
20240802,122700,128388460,7490,7490,7490,7490,0
|
|
20240802,122600,128388460,7490,7490,7490,7490,0
|
|
20240802,122500,128388460,7490,7490,7490,7490,12
|
|
20240802,122400,128298580,7500,7500,7500,7500,0
|
|
20240802,122300,128298580,7500,7500,7500,7500,0
|
|
20240802,122200,128298580,7500,7500,7500,7500,0
|
|
20240802,122100,128298580,7500,7500,7500,7500,67
|
|
20240802,122000,127796080,7500,7500,7500,7500,0
|
|
20240802,121900,127796080,7500,7500,7500,7500,0
|
|
20240802,121800,127796080,7500,7500,7500,7500,100
|
|
20240802,121700,127046080,7520,7520,7520,7520,0
|
|
20240802,121600,127046080,7520,7520,7520,7520,0
|
|
20240802,121500,127046080,7520,7490,7520,7490,76
|
|
20240802,121400,126476780,7490,7490,7490,7490,188
|
|
20240802,121300,125068660,7500,7500,7500,7500,0
|
|
20240802,121200,125068660,7500,7500,7500,7500,0
|
|
20240802,121100,125068660,7500,7500,7500,7500,0
|
|
20240802,121000,125068660,7500,7500,7500,7500,0
|
|
20240802,120900,125068660,7500,7500,7500,7500,0
|
|
20240802,120800,125068660,7500,7500,7500,7500,0
|
|
20240802,120700,125068660,7500,7500,7500,7500,0
|
|
20240802,120600,125068660,7500,7500,7500,7500,0
|
|
20240802,120500,125068660,7500,7500,7500,7500,0
|
|
20240802,120400,125068660,7500,7500,7500,7500,0
|
|
20240802,120300,125068660,7500,7500,7500,7500,0
|
|
20240802,120200,125068660,7500,7500,7500,7500,0
|
|
20240802,120100,125068660,7500,7500,7500,7500,410
|
|
20240802,120000,121993660,7500,7500,7500,7500,0
|
|
20240802,115900,121993660,7500,7490,7500,7490,5
|
|
20240802,115800,121956180,7500,7500,7500,7500,0
|
|
20240802,115700,121956180,7500,7500,7500,7500,0
|
|
20240802,115600,121956180,7500,7500,7500,7500,0
|
|
20240802,115500,121956180,7500,7500,7500,7500,0
|
|
20240802,115400,121956180,7500,7500,7500,7500,0
|
|
20240802,115300,121956180,7500,7500,7500,7500,0
|
|
20240802,115200,121956180,7500,7500,7500,7500,0
|
|
20240802,115100,121956180,7500,7500,7500,7500,0
|
|
20240802,115000,121956180,7500,7500,7500,7500,6
|
|
20240802,114900,121911180,7450,7500,7500,7450,401
|
|
20240802,114800,118923680,7460,7470,7470,7460,200
|
|
20240802,114700,117431180,7500,7500,7500,7500,1
|
|
20240802,114600,117423680,7460,7460,7460,7460,0
|
|
20240802,114500,117423680,7460,7460,7460,7460,1
|
|
20240802,114400,117416220,7510,7510,7510,7510,0
|
|
20240802,114300,117416220,7510,7510,7510,7510,0
|
|
20240802,114200,117416220,7510,7510,7510,7510,0
|
|
20240802,114100,117416220,7510,7510,7510,7510,0
|
|
20240802,114000,117416220,7510,7510,7510,7510,0
|
|
20240802,113900,117416220,7510,7460,7510,7450,324
|
|
20240802,113800,114999820,7510,7510,7510,7510,0
|
|
20240802,113700,114999820,7510,7510,7510,7510,0
|
|
20240802,113600,114999820,7510,7510,7510,7510,0
|
|
20240802,113500,114999820,7510,7510,7510,7510,2
|
|
20240802,113400,114984800,7510,7510,7510,7510,0
|
|
20240802,113300,114984800,7510,7510,7510,7510,0
|
|
20240802,113200,114984800,7510,7510,7510,7510,1
|
|
20240802,113100,114977290,7520,7520,7520,7520,0
|
|
20240802,113000,114977290,7520,7520,7520,7520,0
|
|
20240802,112900,114977290,7520,7520,7520,7520,0
|
|
20240802,112800,114977290,7520,7510,7520,7510,22
|
|
20240802,112700,114811940,7510,7510,7510,7510,2
|
|
20240802,112600,114796920,7470,7480,7480,7470,282
|
|
20240802,112500,112689910,7520,7520,7520,7520,0
|
|
20240802,112400,112689910,7520,7520,7520,7520,0
|
|
20240802,112300,112689910,7520,7520,7520,7520,0
|
|
20240802,112200,112689910,7520,7520,7520,7520,0
|
|
20240802,112100,112689910,7520,7520,7520,7520,0
|
|
20240802,112000,112689910,7520,7520,7520,7520,0
|
|
20240802,111900,112689910,7520,7520,7520,7520,1
|
|
20240802,111800,112682390,7490,7490,7490,7490,0
|
|
20240802,111700,112682390,7490,7490,7490,7490,8
|
|
20240802,111600,112622470,7530,7530,7530,7530,0
|
|
20240802,111500,112622470,7530,7530,7530,7530,0
|
|
20240802,111400,112622470,7530,7530,7530,7530,1
|
|
20240802,111300,112614940,7500,7500,7500,7500,0
|
|
20240802,111200,112614940,7500,7500,7500,7500,0
|
|
20240802,111100,112614940,7500,7500,7500,7500,0
|
|
20240802,111000,112614940,7500,7500,7500,7500,0
|
|
20240802,110900,112614940,7500,7500,7500,7500,101
|
|
20240802,110800,111857440,7500,7500,7500,7500,0
|
|
20240802,110700,111857440,7500,7500,7500,7500,10
|
|
20240802,110600,111782440,7540,7540,7540,7540,0
|
|
20240802,110500,111782440,7540,7540,7540,7540,0
|
|
20240802,110400,111782440,7540,7540,7540,7540,0
|
|
20240802,110300,111782440,7540,7540,7540,7540,0
|
|
20240802,110200,111782440,7540,7540,7540,7540,0
|
|
20240802,110100,111782440,7540,7540,7540,7540,0
|
|
20240802,110000,111782440,7540,7540,7540,7540,0
|
|
20240802,105900,111782440,7540,7540,7540,7540,0
|
|
20240802,105800,111782440,7540,7530,7540,7530,4
|
|
20240802,105700,111752310,7460,7480,7480,7450,403
|
|
20240802,105600,108745060,7480,7490,7490,7480,1000
|
|
20240802,105500,101260460,7500,7500,7500,7500,400
|
|
20240802,105400,98260460,7500,7500,7500,7500,0
|
|
20240802,105300,98260460,7500,7500,7500,7500,1
|
|
20240802,105200,98252960,7500,7500,7500,7500,0
|
|
20240802,105100,98252960,7500,7510,7510,7500,32
|
|
20240802,105000,98012950,7540,7540,7540,7540,0
|
|
20240802,104900,98012950,7540,7500,7540,7500,112
|
|
20240802,104800,97172790,7490,7490,7490,7490,0
|
|
20240802,104700,97172790,7490,7490,7490,7490,0
|
|
20240802,104600,97172790,7490,7490,7490,7490,300
|
|
20240802,104500,94925790,7500,7500,7500,7500,73
|
|
20240802,104400,94378290,7500,7500,7500,7500,0
|
|
20240802,104300,94378290,7500,7500,7500,7500,0
|
|
20240802,104200,94378290,7500,7500,7500,7500,33
|
|
20240802,104100,94130790,7540,7540,7540,7540,3
|
|
20240802,104000,94108170,7500,7500,7500,7500,0
|
|
20240802,103900,94108170,7500,7540,7540,7500,141
|
|
20240802,103800,93050630,7500,7500,7500,7500,8
|
|
20240802,103700,92990630,7550,7550,7550,7550,0
|
|
20240802,103600,92990630,7550,7550,7550,7550,0
|
|
20240802,103500,92990630,7550,7550,7550,7550,0
|
|
20240802,103400,92990630,7550,7550,7550,7550,0
|
|
20240802,103300,92990630,7550,7550,7550,7550,1
|
|
20240802,103200,92983080,7500,7500,7500,7500,100
|
|
20240802,103100,92233080,7550,7500,7550,7500,201
|
|
20240802,103000,90725530,7560,7500,7560,7500,501
|
|
20240802,102900,86967970,7500,7520,7520,7500,2000
|
|
20240802,102800,71957470,7560,7560,7560,7560,0
|
|
20240802,102700,71957470,7560,7560,7560,7560,0
|
|
20240802,102600,71957470,7560,7560,7560,7560,0
|
|
20240802,102500,71957470,7560,7560,7560,7560,0
|
|
20240802,102400,71957470,7560,7560,7560,7560,0
|
|
20240802,102300,71957470,7560,7560,7560,7560,1
|
|
20240802,102200,71949910,7560,7560,7560,7560,3
|
|
20240802,102100,71927230,7510,7510,7510,7510,125
|
|
20240802,102000,70988480,7510,7530,7530,7510,1075
|
|
20240802,101900,62910280,7530,7530,7530,7530,10
|
|
20240802,101800,62834980,7570,7570,7570,7570,0
|
|
20240802,101700,62834980,7570,7570,7570,7570,1
|
|
20240802,101600,62827410,7570,7570,7570,7570,1
|
|
20240802,101500,62819840,7510,7510,7510,7510,0
|
|
20240802,101400,62819840,7510,7510,7510,7510,0
|
|
20240802,101300,62819840,7510,7510,7510,7510,1200
|
|
20240802,101200,53807840,7570,7570,7570,7570,0
|
|
20240802,101100,53807840,7570,7570,7570,7570,0
|
|
20240802,101000,53807840,7570,7570,7570,7570,0
|
|
20240802,100900,53807840,7570,7570,7570,7570,0
|
|
20240802,100800,53807840,7570,7570,7570,7570,0
|
|
20240802,100700,53807840,7570,7510,7570,7510,14
|
|
20240802,100600,53701920,7570,7570,7570,7570,0
|
|
20240802,100500,53701920,7570,7550,7570,7510,3903
|
|
20240802,100400,24317920,7570,7570,7570,7570,2
|
|
20240802,100300,24302780,7570,7570,7570,7570,0
|
|
20240802,100200,24302780,7570,7570,7570,7570,0
|
|
20240802,100100,24302780,7570,7570,7570,7570,0
|
|
20240802,100000,24302780,7570,7570,7570,7570,0
|
|
20240802,095900,24302780,7570,7570,7570,7570,0
|
|
20240802,095800,24302780,7570,7570,7570,7570,11
|
|
20240802,095700,24219510,7570,7570,7570,7570,4
|
|
20240802,095600,24189230,7570,7570,7570,7570,0
|
|
20240802,095500,24189230,7570,7570,7570,7570,0
|
|
20240802,095400,24189230,7570,7570,7570,7570,0
|
|
20240802,095300,24189230,7570,7570,7570,7570,0
|
|
20240802,095200,24189230,7570,7570,7570,7570,0
|
|
20240802,095100,24189230,7570,7570,7570,7570,0
|
|
20240802,095000,24189230,7570,7570,7570,7570,1
|
|
20240802,094900,24181660,7560,7560,7560,7560,0
|
|
20240802,094800,24181660,7560,7560,7560,7560,0
|
|
20240802,094700,24181660,7560,7560,7560,7560,405
|
|
20240802,094600,21119860,7570,7570,7570,7570,0
|
|
20240802,094500,21119860,7570,7570,7570,7570,0
|
|
20240802,094400,21119860,7570,7570,7570,7570,10
|
|
20240802,094300,21044160,7570,7570,7570,7570,6
|
|
20240802,094200,20998740,7570,7560,7570,7560,2
|
|
20240802,094100,20983610,7560,7570,7570,7560,888
|
|
20240802,094000,14269920,7570,7570,7570,7570,0
|
|
20240802,093900,14269920,7570,7570,7570,7570,100
|
|
20240802,093800,13512920,7570,7570,7570,7570,0
|
|
20240802,093700,13512920,7570,7580,7580,7570,110
|
|
20240802,093600,12680170,7590,7590,7590,7590,0
|
|
20240802,093500,12680170,7590,7590,7590,7590,0
|
|
20240802,093400,12680170,7590,7590,7590,7590,5
|
|
20240802,093300,12642220,7590,7590,7590,7590,0
|
|
20240802,093200,12642220,7590,7590,7590,7590,2
|
|
20240802,093100,12627040,7570,7570,7570,7570,0
|
|
20240802,093000,12627040,7570,7570,7570,7570,405
|
|
20240802,092900,9561190,7580,7580,7580,7580,1
|
|
20240802,092800,9553610,7580,7590,7590,7580,380
|
|
20240802,092700,6672650,7590,7590,7590,7590,0
|
|
20240802,092600,6672650,7590,7590,7590,7590,0
|
|
20240802,092500,6672650,7590,7590,7590,7590,0
|
|
20240802,092400,6672650,7590,7590,7590,7590,0
|
|
20240802,092300,6672650,7590,7590,7590,7590,24
|
|
20240802,092200,6490490,7590,7590,7590,7590,0
|
|
20240802,092100,6490490,7590,7590,7590,7590,0
|
|
20240802,092000,6490490,7590,7590,7590,7590,0
|
|
20240802,091900,6490490,7590,7590,7590,7590,0
|
|
20240802,091800,6490490,7590,7590,7590,7590,0
|
|
20240802,091700,6490490,7590,7600,7600,7590,100
|
|
20240802,091600,5730930,7600,7600,7600,7600,0
|
|
20240802,091500,5730930,7600,7600,7600,7600,0
|
|
20240802,091400,5730930,7600,7610,7610,7600,200
|
|
20240802,091300,4210610,7660,7610,7660,7610,160
|
|
20240802,091200,2992510,7610,7610,7610,7610,131
|
|
20240802,091100,1995600,7600,7600,7600,7600,0
|
|
20240802,091000,1995600,7600,7600,7600,7600,0
|
|
20240802,090900,1995600,7600,7600,7600,7600,0
|
|
20240802,090800,1995600,7600,7600,7600,7600,0
|
|
20240802,090700,1995600,7600,7600,7600,7600,0
|
|
20240802,090600,1995600,7600,7650,7650,7600,205
|
|
20240802,090500,437090,7670,7670,7670,7670,0
|
|
20240802,090400,437090,7670,7670,7670,7670,12
|
|
20240802,090300,345050,7670,7670,7670,7670,11
|
|
20240802,090200,260680,7670,7660,7670,7660,14
|
|
20240802,090100,153400,7670,7670,7670,7670,0
|
|
20240802,090000,153400,7670,7670,7670,7670,20
|