670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200700,193594760,7300,7300,7300,7300,1211
|
|
20240802,200600,193594760,7300,7300,7300,7300,0
|
|
20240802,200500,193594760,7300,7300,7300,7300,0
|
|
20240802,200400,193594760,7300,7300,7300,7300,0
|
|
20240802,200300,193594760,7300,7300,7300,7300,0
|
|
20240802,200200,193594760,7300,7300,7300,7300,0
|
|
20240802,200100,193594760,7300,7300,7300,7300,0
|
|
20240802,200000,193594760,7300,7300,7300,7300,0
|
|
20240802,195900,193594760,7300,7300,7300,7300,0
|
|
20240802,195800,193594760,7300,7300,7300,7300,0
|
|
20240802,195700,193594760,7300,7300,7300,7300,0
|
|
20240802,195600,193594760,7300,7300,7300,7300,0
|
|
20240802,195500,193594760,7300,7300,7300,7300,0
|
|
20240802,195400,193594760,7300,7300,7300,7300,0
|
|
20240802,195300,193594760,7300,7300,7300,7300,0
|
|
20240802,195200,193594760,7300,7300,7300,7300,0
|
|
20240802,195100,193594760,7300,7300,7300,7300,0
|
|
20240802,195000,193594760,7300,7300,7300,7300,0
|
|
20240802,194900,193594760,7300,7300,7300,7300,0
|
|
20240802,194800,193594760,7300,7300,7300,7300,0
|
|
20240802,194700,193594760,7300,7300,7300,7300,0
|
|
20240802,194600,193594760,7300,7300,7300,7300,0
|
|
20240802,194500,193594760,7300,7300,7300,7300,0
|
|
20240802,194400,193594760,7300,7300,7300,7300,0
|
|
20240802,194300,193594760,7300,7300,7300,7300,0
|
|
20240802,194200,193594760,7300,7300,7300,7300,0
|
|
20240802,194100,193594760,7300,7300,7300,7300,0
|
|
20240802,194000,193594760,7300,7300,7300,7300,0
|
|
20240802,193900,193594760,7300,7300,7300,7300,0
|
|
20240802,193800,193594760,7300,7300,7300,7300,0
|
|
20240802,193700,193594760,7300,7300,7300,7300,1211
|
|
20240802,193600,193594760,7300,7300,7300,7300,0
|
|
20240802,193500,193594760,7300,7300,7300,7300,0
|
|
20240802,193400,193594760,7300,7300,7300,7300,0
|
|
20240802,193300,193594760,7300,7300,7300,7300,0
|
|
20240802,193200,193594760,7300,7300,7300,7300,0
|
|
20240802,193100,193594760,7300,7300,7300,7300,0
|
|
20240802,193000,193594760,7300,7300,7300,7300,0
|
|
20240802,192900,193594760,7300,7300,7300,7300,0
|
|
20240802,192800,193594760,7300,7300,7300,7300,0
|
|
20240802,192700,193594760,7300,7300,7300,7300,0
|
|
20240802,192600,193594760,7300,7300,7300,7300,0
|
|
20240802,192500,193594760,7300,7300,7300,7300,0
|
|
20240802,192400,193594760,7300,7300,7300,7300,0
|
|
20240802,192300,193594760,7300,7300,7300,7300,0
|
|
20240802,192200,193594760,7300,7300,7300,7300,0
|
|
20240802,192100,193594760,7300,7300,7300,7300,0
|
|
20240802,192000,193594760,7300,7300,7300,7300,0
|
|
20240802,191900,193594760,7300,7300,7300,7300,0
|
|
20240802,191800,193594760,7300,7300,7300,7300,0
|
|
20240802,191700,193594760,7300,7300,7300,7300,0
|
|
20240802,191600,193594760,7300,7300,7300,7300,0
|
|
20240802,191500,193594760,7300,7300,7300,7300,0
|
|
20240802,191400,193594760,7300,7300,7300,7300,0
|
|
20240802,191300,193594760,7300,7300,7300,7300,0
|
|
20240802,191200,193594760,7300,7300,7300,7300,0
|
|
20240802,191100,193594760,7300,7300,7300,7300,0
|
|
20240802,191000,193594760,7300,7300,7300,7300,0
|
|
20240802,190900,193594760,7300,7300,7300,7300,0
|
|
20240802,190800,193594760,7300,7300,7300,7300,0
|
|
20240802,190700,193594760,7300,7300,7300,7300,1211
|
|
20240802,190600,193594760,7300,7300,7300,7300,0
|
|
20240802,190500,193594760,7300,7300,7300,7300,0
|
|
20240802,190400,193594760,7300,7300,7300,7300,0
|
|
20240802,190300,193594760,7300,7300,7300,7300,0
|
|
20240802,190200,193594760,7300,7300,7300,7300,0
|
|
20240802,190100,193594760,7300,7300,7300,7300,0
|
|
20240802,190000,193594760,7300,7300,7300,7300,0
|
|
20240802,185900,193594760,7300,7300,7300,7300,0
|
|
20240802,185800,193594760,7300,7300,7300,7300,0
|
|
20240802,185700,193594760,7300,7300,7300,7300,0
|
|
20240802,185600,193594760,7300,7300,7300,7300,0
|
|
20240802,185500,193594760,7300,7300,7300,7300,0
|
|
20240802,185400,193594760,7300,7300,7300,7300,0
|
|
20240802,185300,193594760,7300,7300,7300,7300,0
|
|
20240802,185200,193594760,7300,7300,7300,7300,0
|
|
20240802,185100,193594760,7300,7300,7300,7300,0
|
|
20240802,185000,193594760,7300,7300,7300,7300,0
|
|
20240802,184900,193594760,7300,7300,7300,7300,0
|
|
20240802,184800,193594760,7300,7300,7300,7300,0
|
|
20240802,184700,193594760,7300,7300,7300,7300,0
|
|
20240802,184600,193594760,7300,7300,7300,7300,0
|
|
20240802,184500,193594760,7300,7300,7300,7300,0
|
|
20240802,184400,193594760,7300,7300,7300,7300,0
|
|
20240802,184300,193594760,7300,7300,7300,7300,0
|
|
20240802,184200,193594760,7300,7300,7300,7300,0
|
|
20240802,184100,193594760,7300,7300,7300,7300,0
|
|
20240802,184000,193594760,7300,7300,7300,7300,0
|
|
20240802,183900,193594760,7300,7300,7300,7300,0
|
|
20240802,183800,193594760,7300,7300,7300,7300,0
|
|
20240802,183700,193594760,7300,7300,7300,7300,1211
|
|
20240802,183600,193594760,7300,7300,7300,7300,0
|
|
20240802,183500,193594760,7300,7300,7300,7300,0
|
|
20240802,183400,193594760,7300,7300,7300,7300,0
|
|
20240802,183300,193594760,7300,7300,7300,7300,0
|
|
20240802,183200,193594760,7300,7300,7300,7300,0
|
|
20240802,183100,193594760,7300,7300,7300,7300,0
|
|
20240802,183000,193594760,7300,7300,7300,7300,0
|
|
20240802,182900,193594760,7300,7300,7300,7300,0
|
|
20240802,182800,193594760,7300,7300,7300,7300,0
|
|
20240802,182700,193594760,7300,7300,7300,7300,0
|
|
20240802,182600,193594760,7300,7300,7300,7300,0
|
|
20240802,182500,193594760,7300,7300,7300,7300,0
|
|
20240802,182400,193594760,7300,7300,7300,7300,0
|
|
20240802,182300,193594760,7300,7300,7300,7300,0
|
|
20240802,182200,193594760,7300,7300,7300,7300,0
|
|
20240802,182100,193594760,7300,7300,7300,7300,0
|
|
20240802,182000,193594760,7300,7300,7300,7300,0
|
|
20240802,181900,193594760,7300,7300,7300,7300,0
|
|
20240802,181800,193594760,7300,7300,7300,7300,0
|
|
20240802,181700,193594760,7300,7300,7300,7300,0
|
|
20240802,181600,193594760,7300,7300,7300,7300,0
|
|
20240802,181500,193594760,7300,7300,7300,7300,0
|
|
20240802,181400,193594760,7300,7300,7300,7300,0
|
|
20240802,181300,193594760,7300,7300,7300,7300,0
|
|
20240802,181200,193594760,7300,7300,7300,7300,0
|
|
20240802,181100,193594760,7300,7300,7300,7300,0
|
|
20240802,181000,193594760,7300,7300,7300,7300,0
|
|
20240802,180900,193594760,7300,7300,7300,7300,0
|
|
20240802,180800,193594760,7300,7300,7300,7300,0
|
|
20240802,180700,193594760,7300,7300,7300,7300,1211
|
|
20240802,180600,193594760,7300,7300,7300,7300,0
|
|
20240802,180500,193594760,7300,7300,7300,7300,0
|
|
20240802,180400,193594760,7300,7300,7300,7300,0
|
|
20240802,180300,193594760,7300,7300,7300,7300,0
|
|
20240802,180200,193594760,7300,7300,7300,7300,0
|
|
20240802,180100,193594760,7300,7300,7300,7300,0
|
|
20240802,180000,193594760,7300,7300,7300,7300,0
|
|
20240802,175900,193594760,7300,7300,7300,7300,0
|
|
20240802,175800,193594760,7300,7300,7300,7300,0
|
|
20240802,175700,193594760,7300,7300,7300,7300,0
|
|
20240802,175600,193594760,7300,7300,7300,7300,0
|
|
20240802,175500,193594760,7300,7300,7300,7300,0
|
|
20240802,175400,193594760,7300,7300,7300,7300,0
|
|
20240802,175300,193594760,7300,7300,7300,7300,0
|
|
20240802,175200,193594760,7300,7300,7300,7300,0
|
|
20240802,175100,193594760,7300,7300,7300,7300,0
|
|
20240802,175000,193594760,7300,7300,7300,7300,0
|
|
20240802,174900,193594760,7300,7300,7300,7300,0
|
|
20240802,174800,193594760,7300,7300,7300,7300,0
|
|
20240802,174700,193594760,7300,7300,7300,7300,0
|
|
20240802,174600,193594760,7300,7300,7300,7300,0
|
|
20240802,174500,193594760,7300,7300,7300,7300,0
|
|
20240802,174400,193594760,7300,7300,7300,7300,0
|
|
20240802,174300,193594760,7300,7300,7300,7300,0
|
|
20240802,174200,193594760,7300,7300,7300,7300,0
|
|
20240802,174100,193594760,7300,7300,7300,7300,0
|
|
20240802,174000,193594760,7300,7300,7300,7300,0
|
|
20240802,173900,193594760,7300,7300,7300,7300,0
|
|
20240802,173800,193594760,7300,7300,7300,7300,0
|
|
20240802,173700,193594760,7300,7300,7300,7300,1211
|
|
20240802,173600,193594760,7300,7300,7300,7300,0
|
|
20240802,173500,193594760,7300,7300,7300,7300,0
|
|
20240802,173400,193594760,7300,7300,7300,7300,0
|
|
20240802,173300,193594760,7300,7300,7300,7300,0
|
|
20240802,173200,193594760,7300,7300,7300,7300,0
|
|
20240802,173100,193594760,7300,7300,7300,7300,0
|
|
20240802,173000,193594760,7300,7300,7300,7300,0
|
|
20240802,172900,193594760,7300,7300,7300,7300,0
|
|
20240802,172800,193594760,7300,7300,7300,7300,0
|
|
20240802,172700,193594760,7300,7300,7300,7300,0
|
|
20240802,172600,193594760,7300,7300,7300,7300,0
|
|
20240802,172500,193594760,7300,7300,7300,7300,0
|
|
20240802,172400,193594760,7300,7300,7300,7300,0
|
|
20240802,172300,193594760,7300,7300,7300,7300,0
|
|
20240802,172200,193594760,7300,7300,7300,7300,0
|
|
20240802,172100,193594760,7300,7300,7300,7300,0
|
|
20240802,172000,193594760,7300,7300,7300,7300,0
|
|
20240802,171900,193594760,7300,7300,7300,7300,0
|
|
20240802,171800,193594760,7300,7300,7300,7300,0
|
|
20240802,171700,193594760,7300,7300,7300,7300,0
|
|
20240802,171600,193594760,7300,7300,7300,7300,0
|
|
20240802,171500,193594760,7300,7300,7300,7300,0
|
|
20240802,171400,193594760,7300,7300,7300,7300,0
|
|
20240802,171300,193594760,7300,7300,7300,7300,0
|
|
20240802,171200,193594760,7300,7300,7300,7300,0
|
|
20240802,171100,193594760,7300,7300,7300,7300,0
|
|
20240802,171000,193594760,7300,7300,7300,7300,0
|
|
20240802,170900,193594760,7300,7300,7300,7300,0
|
|
20240802,170800,193594760,7300,7300,7300,7300,0
|
|
20240802,170700,193594760,7300,7300,7300,7300,1211
|
|
20240802,170600,193594760,7300,7300,7300,7300,0
|
|
20240802,170500,193594760,7300,7300,7300,7300,0
|
|
20240802,170400,193594760,7300,7300,7300,7300,0
|
|
20240802,170300,193594760,7300,7300,7300,7300,0
|
|
20240802,170200,193594760,7300,7300,7300,7300,0
|
|
20240802,170100,193594760,7300,7300,7300,7300,0
|
|
20240802,170000,193594760,7300,7300,7300,7300,0
|
|
20240802,165900,193594760,7300,7300,7300,7300,0
|
|
20240802,165800,193594760,7300,7300,7300,7300,0
|
|
20240802,165700,193594760,7300,7300,7300,7300,0
|
|
20240802,165600,193594760,7300,7300,7300,7300,0
|
|
20240802,165500,193594760,7300,7300,7300,7300,0
|
|
20240802,165400,193594760,7300,7300,7300,7300,0
|
|
20240802,165300,193594760,7300,7300,7300,7300,0
|
|
20240802,165200,193594760,7300,7300,7300,7300,0
|
|
20240802,165100,193594760,7300,7300,7300,7300,0
|
|
20240802,165000,193594760,7300,7300,7300,7300,0
|
|
20240802,164900,193594760,7300,7300,7300,7300,0
|
|
20240802,164800,193594760,7300,7300,7300,7300,0
|
|
20240802,164700,193594760,7300,7300,7300,7300,0
|
|
20240802,164600,193594760,7300,7300,7300,7300,0
|
|
20240802,164500,193594760,7300,7300,7300,7300,0
|
|
20240802,164400,193594760,7300,7300,7300,7300,0
|
|
20240802,164300,193594760,7300,7300,7300,7300,0
|
|
20240802,164200,193594760,7300,7300,7300,7300,0
|
|
20240802,164100,193594760,7300,7300,7300,7300,0
|
|
20240802,164000,193594760,7300,7300,7300,7300,0
|
|
20240802,163900,193594760,7300,7300,7300,7300,0
|
|
20240802,163800,193594760,7300,7300,7300,7300,0
|
|
20240802,163700,193594760,7300,7300,7300,7300,1211
|
|
20240802,163600,193594760,7300,7300,7300,7300,0
|
|
20240802,163500,193594760,7300,7300,7300,7300,0
|
|
20240802,163400,193594760,7300,7300,7300,7300,0
|
|
20240802,163300,193594760,7300,7300,7300,7300,0
|
|
20240802,163200,193594760,7300,7300,7300,7300,0
|
|
20240802,163100,193594760,7300,7300,7300,7300,0
|
|
20240802,163000,193594760,7300,7300,7300,7300,0
|
|
20240802,162900,193594760,7300,7300,7300,7300,0
|
|
20240802,162800,193594760,7300,7300,7300,7300,0
|
|
20240802,162700,193594760,7300,7300,7300,7300,0
|
|
20240802,162600,193594760,7300,7300,7300,7300,0
|
|
20240802,162500,193594760,7300,7300,7300,7300,0
|
|
20240802,162400,193594760,7300,7300,7300,7300,0
|
|
20240802,162300,193594760,7300,7300,7300,7300,0
|
|
20240802,162200,193594760,7300,7300,7300,7300,0
|
|
20240802,162100,193594760,7300,7300,7300,7300,0
|
|
20240802,162000,193594760,7300,7300,7300,7300,0
|
|
20240802,161900,193594760,7300,7300,7300,7300,0
|
|
20240802,161800,193594760,7300,7300,7300,7300,0
|
|
20240802,161700,193594760,7300,7300,7300,7300,0
|
|
20240802,161600,193594760,7300,7300,7300,7300,0
|
|
20240802,161500,193594760,7300,7300,7300,7300,0
|
|
20240802,161400,193594760,7300,7300,7300,7300,0
|
|
20240802,161300,193594760,7300,7300,7300,7300,0
|
|
20240802,161200,193594760,7300,7300,7300,7300,0
|
|
20240802,161100,193594760,7300,7300,7300,7300,0
|
|
20240802,161000,193594760,7300,7300,7300,7300,0
|
|
20240802,160900,193594760,7300,7300,7300,7300,0
|
|
20240802,160800,193594760,7300,7300,7300,7300,0
|
|
20240802,160700,193594760,7300,7300,7300,7300,1211
|
|
20240802,160600,193594760,7300,7300,7300,7300,0
|
|
20240802,160500,193594760,7300,7300,7300,7300,0
|
|
20240802,160400,193594760,7300,7300,7300,7300,0
|
|
20240802,160300,193594760,7300,7300,7300,7300,0
|
|
20240802,160200,193594760,7300,7300,7300,7300,0
|
|
20240802,160100,193594760,7300,7300,7300,7300,0
|
|
20240802,160000,193594760,7300,7300,7300,7300,0
|
|
20240802,155900,193594760,7300,7300,7300,7300,0
|
|
20240802,155800,193594760,7300,7300,7300,7300,0
|
|
20240802,155700,193594760,7300,7300,7300,7300,0
|
|
20240802,155600,193594760,7300,7300,7300,7300,0
|
|
20240802,155500,193594760,7300,7300,7300,7300,0
|
|
20240802,155400,193594760,7300,7300,7300,7300,0
|
|
20240802,155300,193594760,7300,7300,7300,7300,0
|
|
20240802,155200,193594760,7300,7300,7300,7300,0
|
|
20240802,155100,193594760,7300,7300,7300,7300,0
|
|
20240802,155000,193594760,7300,7300,7300,7300,0
|
|
20240802,154900,193594760,7300,7300,7300,7300,0
|
|
20240802,154800,193594760,7300,7300,7300,7300,0
|
|
20240802,154700,193594760,7300,7300,7300,7300,0
|
|
20240802,154600,193594760,7300,7300,7300,7300,0
|
|
20240802,154500,193594760,7300,7300,7300,7300,0
|
|
20240802,154400,193594760,7300,7300,7300,7300,0
|
|
20240802,154300,193594760,7300,7300,7300,7300,0
|
|
20240802,154200,193594760,7300,7300,7300,7300,0
|
|
20240802,154100,193594760,7300,7300,7300,7300,0
|
|
20240802,154000,193594760,7300,7300,7300,7300,0
|
|
20240802,153900,193594760,7300,7300,7300,7300,0
|
|
20240802,153800,193594760,7300,7300,7300,7300,0
|
|
20240802,153700,193594760,7300,7300,7300,7300,1211
|
|
20240802,153600,193594760,7300,7300,7300,7300,0
|
|
20240802,153500,193594760,7300,7300,7300,7300,0
|
|
20240802,153400,193594760,7300,7300,7300,7300,0
|
|
20240802,153300,193594760,7300,7300,7300,7300,0
|
|
20240802,153200,193594760,7300,7300,7300,7300,0
|
|
20240802,153100,193594760,7300,7300,7300,7300,0
|
|
20240802,153000,193594760,7300,7300,7300,7300,1211
|
|
20240802,152900,184754460,7180,7180,7180,7180,0
|
|
20240802,152800,184754460,7180,7180,7180,7180,0
|
|
20240802,152700,184754460,7180,7180,7180,7180,0
|
|
20240802,152600,184754460,7180,7180,7180,7180,0
|
|
20240802,152500,184754460,7180,7180,7180,7180,0
|
|
20240802,152400,184754460,7180,7180,7180,7180,0
|
|
20240802,152300,184754460,7180,7180,7180,7180,0
|
|
20240802,152200,184754460,7180,7180,7180,7180,0
|
|
20240802,152100,184754460,7180,7180,7180,7180,0
|
|
20240802,152000,184754460,7180,7180,7180,7180,0
|
|
20240802,151900,184754460,7180,7160,7190,7110,48
|
|
20240802,151800,184410570,7210,7140,7210,7140,355
|
|
20240802,151700,181867920,7150,7150,7150,7150,1
|
|
20240802,151600,181860770,7130,7110,7130,7100,201
|
|
20240802,151500,180433500,7090,7120,7120,7090,200
|
|
20240802,151400,179013500,7200,7130,7200,7130,150
|
|
20240802,151300,177938820,7140,7090,7140,7090,441
|
|
20240802,151200,174802310,7090,7100,7100,7090,300
|
|
20240802,151100,172675150,7090,7100,7100,7090,500
|
|
20240802,151000,169129300,7090,7090,7090,7090,0
|
|
20240802,150900,169129300,7090,7100,7100,7090,88
|
|
20240802,150800,168505180,7180,7110,7180,7090,567
|
|
20240802,150700,164476270,7110,7160,7210,7110,1601
|
|
20240802,150600,153076610,7210,7210,7210,7210,1
|
|
20240802,150500,153069400,7160,7160,7160,7160,20
|
|
20240802,150400,152926200,7170,7170,7170,7170,190
|
|
20240802,150300,151563900,7220,7220,7220,7220,0
|
|
20240802,150200,151563900,7220,7220,7220,7220,0
|
|
20240802,150100,151563900,7220,7220,7220,7170,41
|
|
20240802,150000,151269380,7190,7190,7190,7190,101
|
|
20240802,145900,150543190,7230,7230,7230,7230,2
|
|
20240802,145800,150528730,7220,7220,7220,7220,0
|
|
20240802,145700,150528730,7220,7220,7220,7220,10
|
|
20240802,145600,150456530,7240,7230,7240,7230,356
|
|
20240802,145500,147879150,7240,7230,7240,7230,209
|
|
20240802,145400,146367210,7280,7280,7280,7280,0
|
|
20240802,145300,146367210,7280,7150,7280,7150,336
|
|
20240802,145200,143943170,7150,7150,7150,7150,36
|
|
20240802,145100,143685770,7110,7160,7210,7110,601
|
|
20240802,145000,139401740,7150,7150,7150,7140,113
|
|
20240802,144900,138593920,7160,7190,7190,7110,1552
|
|
20240802,144800,127541890,7190,7190,7190,7190,0
|
|
20240802,144700,127541890,7190,7200,7200,7190,10
|
|
20240802,144600,127469960,7210,7210,7210,7210,0
|
|
20240802,144500,127469960,7210,7210,7210,7210,0
|
|
20240802,144400,127469960,7210,7200,7210,7200,17
|
|
20240802,144300,127347410,7190,7190,7190,7190,0
|
|
20240802,144200,127347410,7190,7190,7190,7190,0
|
|
20240802,144100,127347410,7190,7190,7190,7190,0
|
|
20240802,144000,127347410,7190,7190,7190,7190,0
|
|
20240802,143900,127347410,7190,7200,7200,7190,199
|
|
20240802,143800,125916150,7200,7200,7200,7200,3
|
|
20240802,143700,125894550,7200,7200,7200,7200,0
|
|
20240802,143600,125894550,7200,7200,7200,7200,4
|
|
20240802,143500,125865750,7190,7190,7190,7190,0
|
|
20240802,143400,125865750,7190,7190,7190,7190,0
|
|
20240802,143300,125865750,7190,7210,7210,7190,1000
|
|
20240802,143200,118670150,7230,7230,7230,7230,0
|
|
20240802,143100,118670150,7230,7230,7230,7200,1009
|
|
20240802,143000,111404740,7210,7240,7240,7210,871
|
|
20240802,142900,105117190,7310,7310,7310,7310,0
|
|
20240802,142800,105117190,7310,7310,7310,7310,0
|
|
20240802,142700,105117190,7310,7310,7310,7310,0
|
|
20240802,142600,105117190,7310,7310,7310,7310,0
|
|
20240802,142500,105117190,7310,7310,7310,7310,0
|
|
20240802,142400,105117190,7310,7310,7310,7310,0
|
|
20240802,142300,105117190,7310,7310,7310,7310,0
|
|
20240802,142200,105117190,7310,7310,7310,7310,0
|
|
20240802,142100,105117190,7310,7310,7310,7310,0
|
|
20240802,142000,105117190,7310,7310,7310,7310,0
|
|
20240802,141900,105117190,7310,7310,7310,7310,0
|
|
20240802,141800,105117190,7310,7310,7310,7310,0
|
|
20240802,141700,105117190,7310,7310,7310,7310,0
|
|
20240802,141600,105117190,7310,7310,7310,7310,0
|
|
20240802,141500,105117190,7310,7310,7310,7310,0
|
|
20240802,141400,105117190,7310,7310,7310,7310,0
|
|
20240802,141300,105117190,7310,7280,7310,7280,2
|
|
20240802,141200,105102600,7240,7240,7240,7240,86
|
|
20240802,141100,104479960,7220,7220,7220,7220,73
|
|
20240802,141000,103952900,7210,7240,7240,7210,667
|
|
20240802,140900,99136580,7240,7240,7240,7240,0
|
|
20240802,140800,99136580,7240,7240,7240,7240,1
|
|
20240802,140700,99129340,7240,7240,7240,7240,0
|
|
20240802,140600,99129340,7240,7250,7250,7240,1000
|
|
20240802,140500,91888240,7260,7260,7260,7260,0
|
|
20240802,140400,91888240,7260,7260,7260,7260,0
|
|
20240802,140300,91888240,7260,7260,7260,7260,11
|
|
20240802,140200,91808380,7290,7290,7290,7290,1
|
|
20240802,140100,91801090,7250,7250,7250,7250,0
|
|
20240802,140000,91801090,7250,7250,7250,7250,0
|
|
20240802,135900,91801090,7250,7250,7250,7250,0
|
|
20240802,135800,91801090,7250,7250,7250,7250,0
|
|
20240802,135700,91801090,7250,7250,7250,7250,0
|
|
20240802,135600,91801090,7250,7250,7250,7250,0
|
|
20240802,135500,91801090,7250,7250,7250,7250,500
|
|
20240802,135400,88176090,7300,7300,7300,7300,0
|
|
20240802,135300,88176090,7300,7300,7300,7300,0
|
|
20240802,135200,88176090,7300,7300,7300,7300,1
|
|
20240802,135100,88168790,7250,7250,7250,7250,0
|
|
20240802,135000,88168790,7250,7280,7280,7250,60
|
|
20240802,134900,87732500,7300,7290,7300,7280,19
|
|
20240802,134800,87594130,7300,7300,7300,7300,2
|
|
20240802,134700,87579530,7310,7310,7310,7310,0
|
|
20240802,134600,87579530,7310,7310,7310,7310,0
|
|
20240802,134500,87579530,7310,7310,7310,7310,0
|
|
20240802,134400,87579530,7310,7310,7310,7310,1
|
|
20240802,134300,87572220,7310,7310,7310,7310,0
|
|
20240802,134200,87572220,7310,7310,7310,7310,0
|
|
20240802,134100,87572220,7310,7310,7310,7310,0
|
|
20240802,134000,87572220,7310,7310,7310,7310,0
|
|
20240802,133900,87572220,7310,7310,7310,7310,0
|
|
20240802,133800,87572220,7310,7310,7310,7310,1
|
|
20240802,133700,87564910,7310,7310,7310,7310,8
|
|
20240802,133600,87506430,7310,7310,7310,7310,0
|
|
20240802,133500,87506430,7310,7310,7310,7310,0
|
|
20240802,133400,87506430,7310,7310,7310,7310,2
|
|
20240802,133300,87491810,7310,7310,7310,7310,108
|
|
20240802,133200,86702330,7300,7300,7300,7300,75
|
|
20240802,133100,86154830,7300,7300,7300,7300,0
|
|
20240802,133000,86154830,7300,7310,7310,7300,3
|
|
20240802,132900,86132910,7320,7320,7320,7320,0
|
|
20240802,132800,86132910,7320,7320,7320,7320,0
|
|
20240802,132700,86132910,7320,7320,7320,7320,0
|
|
20240802,132600,86132910,7320,7320,7320,7320,0
|
|
20240802,132500,86132910,7320,7320,7320,7320,0
|
|
20240802,132400,86132910,7320,7320,7320,7320,0
|
|
20240802,132300,86132910,7320,7320,7320,7320,0
|
|
20240802,132200,86132910,7320,7320,7320,7320,0
|
|
20240802,132100,86132910,7320,7320,7320,7320,0
|
|
20240802,132000,86132910,7320,7320,7320,7320,0
|
|
20240802,131900,86132910,7320,7320,7320,7320,0
|
|
20240802,131800,86132910,7320,7320,7320,7320,0
|
|
20240802,131700,86132910,7320,7320,7320,7320,0
|
|
20240802,131600,86132910,7320,7320,7320,7320,0
|
|
20240802,131500,86132910,7320,7320,7320,7320,0
|
|
20240802,131400,86132910,7320,7320,7320,7320,0
|
|
20240802,131300,86132910,7320,7320,7320,7320,0
|
|
20240802,131200,86132910,7320,7320,7320,7320,0
|
|
20240802,131100,86132910,7320,7320,7320,7320,0
|
|
20240802,131000,86132910,7320,7320,7320,7320,0
|
|
20240802,130900,86132910,7320,7320,7320,7320,0
|
|
20240802,130800,86132910,7320,7320,7320,7320,0
|
|
20240802,130700,86132910,7320,7320,7320,7320,0
|
|
20240802,130600,86132910,7320,7320,7320,7320,0
|
|
20240802,130500,86132910,7320,7320,7320,7320,0
|
|
20240802,130400,86132910,7320,7320,7320,7320,0
|
|
20240802,130300,86132910,7320,7320,7320,7320,0
|
|
20240802,130200,86132910,7320,7320,7320,7320,0
|
|
20240802,130100,86132910,7320,7250,7320,7250,109
|
|
20240802,130000,85342350,7250,7250,7250,7250,150
|
|
20240802,125900,84254850,7310,7310,7310,7310,0
|
|
20240802,125800,84254850,7310,7310,7310,7310,0
|
|
20240802,125700,84254850,7310,7310,7310,7310,0
|
|
20240802,125600,84254850,7310,7310,7310,7310,0
|
|
20240802,125500,84254850,7310,7310,7310,7310,5
|
|
20240802,125400,84218300,7310,7310,7310,7310,0
|
|
20240802,125300,84218300,7310,7310,7310,7310,1
|
|
20240802,125200,84210990,7310,7310,7310,7310,0
|
|
20240802,125100,84210990,7310,7310,7310,7310,0
|
|
20240802,125000,84210990,7310,7310,7310,7310,0
|
|
20240802,124900,84210990,7310,7310,7310,7310,0
|
|
20240802,124800,84210990,7310,7310,7310,7310,0
|
|
20240802,124700,84210990,7310,7310,7310,7310,0
|
|
20240802,124600,84210990,7310,7310,7310,7310,0
|
|
20240802,124500,84210990,7310,7310,7310,7310,1
|
|
20240802,124400,84203680,7240,7270,7270,7240,561
|
|
20240802,124300,80137080,7310,7310,7310,7310,5
|
|
20240802,124200,80100530,7310,7310,7310,7310,0
|
|
20240802,124100,80100530,7310,7310,7310,7310,0
|
|
20240802,124000,80100530,7310,7310,7310,7310,0
|
|
20240802,123900,80100530,7310,7310,7310,7310,0
|
|
20240802,123800,80100530,7310,7310,7310,7310,0
|
|
20240802,123700,80100530,7310,7310,7310,7310,0
|
|
20240802,123600,80100530,7310,7310,7310,7310,0
|
|
20240802,123500,80100530,7310,7310,7310,7310,0
|
|
20240802,123400,80100530,7310,7310,7310,7310,0
|
|
20240802,123300,80100530,7310,7310,7310,7310,0
|
|
20240802,123200,80100530,7310,7310,7310,7310,0
|
|
20240802,123100,80100530,7310,7310,7310,7310,0
|
|
20240802,123000,80100530,7310,7310,7310,7310,0
|
|
20240802,122900,80100530,7310,7310,7310,7310,1
|
|
20240802,122800,80093220,7260,7260,7260,7260,0
|
|
20240802,122700,80093220,7260,7260,7260,7260,0
|
|
20240802,122600,80093220,7260,7260,7260,7260,0
|
|
20240802,122500,80093220,7260,7260,7260,7260,0
|
|
20240802,122400,80093220,7260,7260,7260,7260,0
|
|
20240802,122300,80093220,7260,7260,7260,7260,0
|
|
20240802,122200,80093220,7260,7300,7300,7260,111
|
|
20240802,122100,79287120,7330,7330,7330,7330,0
|
|
20240802,122000,79287120,7330,7330,7330,7330,171
|
|
20240802,121900,78033690,7330,7330,7330,7330,0
|
|
20240802,121800,78033690,7330,7330,7330,7330,0
|
|
20240802,121700,78033690,7330,7330,7330,7330,0
|
|
20240802,121600,78033690,7330,7330,7330,7330,0
|
|
20240802,121500,78033690,7330,7330,7330,7330,0
|
|
20240802,121400,78033690,7330,7310,7330,7310,24
|
|
20240802,121300,77858230,7310,7310,7310,7310,0
|
|
20240802,121200,77858230,7310,7310,7310,7310,0
|
|
20240802,121100,77858230,7310,7310,7310,7310,0
|
|
20240802,121000,77858230,7310,7310,7310,7310,0
|
|
20240802,120900,77858230,7310,7310,7310,7310,0
|
|
20240802,120800,77858230,7310,7310,7310,7310,1
|
|
20240802,120700,77850920,7310,7310,7310,7310,1
|
|
20240802,120600,77843610,7290,7290,7290,7290,0
|
|
20240802,120500,77843610,7290,7290,7290,7290,1
|
|
20240802,120400,77836320,7290,7290,7290,7290,0
|
|
20240802,120300,77836320,7290,7290,7290,7290,200
|
|
20240802,120200,76378320,7250,7260,7260,7250,240
|
|
20240802,120100,74637950,7290,7290,7290,7290,0
|
|
20240802,120000,74637950,7290,7290,7290,7290,16
|
|
20240802,115900,74521310,7290,7290,7290,7290,1
|
|
20240802,115800,74514020,7290,7290,7290,7290,0
|
|
20240802,115700,74514020,7290,7290,7290,7290,2
|
|
20240802,115600,74499440,7250,7250,7250,7250,0
|
|
20240802,115500,74499440,7250,7250,7250,7250,0
|
|
20240802,115400,74499440,7250,7250,7250,7250,0
|
|
20240802,115300,74499440,7250,7250,7250,7250,0
|
|
20240802,115200,74499440,7250,7250,7250,7250,0
|
|
20240802,115100,74499440,7250,7260,7260,7250,1500
|
|
20240802,115000,63621960,7290,7290,7290,7290,0
|
|
20240802,114900,63621960,7290,7300,7300,7290,41
|
|
20240802,114800,63323060,7270,7270,7270,7270,0
|
|
20240802,114700,63323060,7270,7270,7270,7270,1
|
|
20240802,114600,63315790,7260,7260,7260,7260,400
|
|
20240802,114500,60411790,7270,7270,7270,7270,0
|
|
20240802,114400,60411790,7270,7280,7280,7270,1520
|
|
20240802,114300,49361360,7280,7280,7280,7280,50
|
|
20240802,114200,48997360,7280,7280,7280,7280,0
|
|
20240802,114100,48997360,7280,7280,7280,7280,50
|
|
20240802,114000,48633360,7310,7310,7310,7310,0
|
|
20240802,113900,48633360,7310,7310,7310,7310,0
|
|
20240802,113800,48633360,7310,7310,7310,7310,0
|
|
20240802,113700,48633360,7310,7290,7310,7280,501
|
|
20240802,113600,44986000,7290,7290,7290,7290,0
|
|
20240802,113500,44986000,7290,7290,7290,7290,0
|
|
20240802,113400,44986000,7290,7290,7290,7290,47
|
|
20240802,113300,44643370,7290,7290,7290,7290,700
|
|
20240802,113200,39540370,7300,7300,7300,7300,5
|
|
20240802,113100,39503870,7310,7310,7310,7310,0
|
|
20240802,113000,39503870,7310,7310,7310,7310,0
|
|
20240802,112900,39503870,7310,7310,7310,7310,0
|
|
20240802,112800,39503870,7310,7310,7310,7310,0
|
|
20240802,112700,39503870,7310,7310,7310,7310,1
|
|
20240802,112600,39496560,7300,7300,7300,7300,0
|
|
20240802,112500,39496560,7300,7320,7320,7300,365
|
|
20240802,112400,36831620,7330,7330,7330,7330,2
|
|
20240802,112300,36816960,7330,7310,7330,7310,3
|
|
20240802,112200,36795010,7320,7320,7320,7320,0
|
|
20240802,112100,36795010,7320,7320,7320,7320,0
|
|
20240802,112000,36795010,7320,7320,7320,7320,0
|
|
20240802,111900,36795010,7320,7320,7320,7320,0
|
|
20240802,111800,36795010,7320,7320,7320,7320,214
|
|
20240802,111700,35228530,7400,7400,7400,7400,0
|
|
20240802,111600,35228530,7400,7400,7400,7400,0
|
|
20240802,111500,35228530,7400,7400,7400,7400,0
|
|
20240802,111400,35228530,7400,7400,7400,7400,0
|
|
20240802,111300,35228530,7400,7400,7400,7400,0
|
|
20240802,111200,35228530,7400,7400,7400,7400,0
|
|
20240802,111100,35228530,7400,7400,7400,7400,0
|
|
20240802,111000,35228530,7400,7400,7400,7400,0
|
|
20240802,110900,35228530,7400,7400,7400,7400,0
|
|
20240802,110800,35228530,7400,7400,7400,7400,0
|
|
20240802,110700,35228530,7400,7400,7400,7400,0
|
|
20240802,110600,35228530,7400,7400,7400,7400,0
|
|
20240802,110500,35228530,7400,7400,7400,7400,0
|
|
20240802,110400,35228530,7400,7330,7400,7330,51
|
|
20240802,110300,34854420,7330,7330,7330,7330,0
|
|
20240802,110200,34854420,7330,7330,7330,7330,1
|
|
20240802,110100,34847090,7330,7370,7370,7320,189
|
|
20240802,110000,33462430,7370,7370,7370,7370,0
|
|
20240802,105900,33462430,7370,7370,7370,7370,0
|
|
20240802,105800,33462430,7370,7370,7370,7370,0
|
|
20240802,105700,33462430,7370,7370,7370,7370,0
|
|
20240802,105600,33462430,7370,7370,7370,7370,0
|
|
20240802,105500,33462430,7370,7370,7370,7370,0
|
|
20240802,105400,33462430,7370,7370,7370,7370,0
|
|
20240802,105300,33462430,7370,7370,7370,7370,0
|
|
20240802,105200,33462430,7370,7370,7370,7370,21
|
|
20240802,105100,33307660,7400,7400,7400,7400,0
|
|
20240802,105000,33307660,7400,7400,7400,7400,0
|
|
20240802,104900,33307660,7400,7400,7400,7400,0
|
|
20240802,104800,33307660,7400,7400,7400,7400,0
|
|
20240802,104700,33307660,7400,7400,7400,7400,1
|
|
20240802,104600,33300260,7410,7410,7410,7410,1
|
|
20240802,104500,33292850,7400,7400,7400,7400,0
|
|
20240802,104400,33292850,7400,7400,7400,7400,0
|
|
20240802,104300,33292850,7400,7400,7400,7400,0
|
|
20240802,104200,33292850,7400,7400,7400,7400,0
|
|
20240802,104100,33292850,7400,7400,7400,7400,0
|
|
20240802,104000,33292850,7400,7400,7400,7400,0
|
|
20240802,103900,33292850,7400,7400,7400,7400,0
|
|
20240802,103800,33292850,7400,7400,7400,7400,0
|
|
20240802,103700,33292850,7400,7400,7400,7400,100
|
|
20240802,103600,32552850,7430,7430,7430,7430,50
|
|
20240802,103500,32181350,7430,7430,7430,7430,0
|
|
20240802,103400,32181350,7430,7430,7430,7430,0
|
|
20240802,103300,32181350,7430,7430,7430,7430,0
|
|
20240802,103200,32181350,7430,7430,7430,7430,0
|
|
20240802,103100,32181350,7430,7430,7430,7430,0
|
|
20240802,103000,32181350,7430,7430,7430,7430,0
|
|
20240802,102900,32181350,7430,7430,7430,7430,0
|
|
20240802,102800,32181350,7430,7430,7430,7430,0
|
|
20240802,102700,32181350,7430,7430,7430,7430,0
|
|
20240802,102600,32181350,7430,7430,7430,7430,0
|
|
20240802,102500,32181350,7430,7430,7430,7430,0
|
|
20240802,102400,32181350,7430,7430,7430,7430,0
|
|
20240802,102300,32181350,7430,7430,7430,7430,0
|
|
20240802,102200,32181350,7430,7430,7430,7430,0
|
|
20240802,102100,32181350,7430,7430,7430,7430,0
|
|
20240802,102000,32181350,7430,7430,7430,7430,0
|
|
20240802,101900,32181350,7430,7430,7430,7430,0
|
|
20240802,101800,32181350,7430,7430,7430,7430,0
|
|
20240802,101700,32181350,7430,7430,7430,7430,0
|
|
20240802,101600,32181350,7430,7430,7430,7430,0
|
|
20240802,101500,32181350,7430,7430,7430,7430,0
|
|
20240802,101400,32181350,7430,7430,7430,7430,0
|
|
20240802,101300,32181350,7430,7430,7430,7430,1
|
|
20240802,101200,32173920,7430,7430,7430,7430,0
|
|
20240802,101100,32173920,7430,7430,7430,7430,0
|
|
20240802,101000,32173920,7430,7430,7430,7430,0
|
|
20240802,100900,32173920,7430,7430,7430,7430,0
|
|
20240802,100800,32173920,7430,7430,7430,7430,0
|
|
20240802,100700,32173920,7430,7430,7430,7430,0
|
|
20240802,100600,32173920,7430,7430,7430,7430,0
|
|
20240802,100500,32173920,7430,7430,7430,7430,0
|
|
20240802,100400,32173920,7430,7430,7430,7430,0
|
|
20240802,100300,32173920,7430,7430,7430,7430,1
|
|
20240802,100200,32166490,7440,7440,7440,7440,0
|
|
20240802,100100,32166490,7440,7440,7440,7440,0
|
|
20240802,100000,32166490,7440,7440,7440,7440,1
|
|
20240802,095900,32159050,7450,7400,7450,7400,62
|
|
20240802,095800,31699850,7400,7400,7400,7400,54
|
|
20240802,095700,31300250,7400,7400,7400,7400,9
|
|
20240802,095600,31233650,7360,7360,7360,7360,82
|
|
20240802,095500,30630130,7400,7400,7400,7400,0
|
|
20240802,095400,30630130,7400,7400,7400,7400,0
|
|
20240802,095300,30630130,7400,7400,7400,7400,0
|
|
20240802,095200,30630130,7400,7400,7400,7400,0
|
|
20240802,095100,30630130,7400,7400,7400,7400,1
|
|
20240802,095000,30622730,7400,7400,7400,7400,0
|
|
20240802,094900,30622730,7400,7400,7400,7400,1
|
|
20240802,094800,30615330,7360,7360,7360,7360,0
|
|
20240802,094700,30615330,7360,7360,7360,7360,0
|
|
20240802,094600,30615330,7360,7360,7360,7360,0
|
|
20240802,094500,30615330,7360,7360,7360,7360,0
|
|
20240802,094400,30615330,7360,7360,7360,7360,0
|
|
20240802,094300,30615330,7360,7360,7360,7360,0
|
|
20240802,094200,30615330,7360,7360,7360,7360,0
|
|
20240802,094100,30615330,7360,7360,7360,7360,0
|
|
20240802,094000,30615330,7360,7360,7360,7360,18
|
|
20240802,093900,30482850,7360,7360,7360,7360,0
|
|
20240802,093800,30482850,7360,7360,7360,7360,0
|
|
20240802,093700,30482850,7360,7360,7360,7360,0
|
|
20240802,093600,30482850,7360,7360,7360,7360,1
|
|
20240802,093500,30475490,7320,7320,7320,7320,1
|
|
20240802,093400,30468170,7310,7310,7310,7310,0
|
|
20240802,093300,30468170,7310,7300,7310,7300,36
|
|
20240802,093200,30205360,7290,7290,7290,7290,967
|
|
20240802,093100,23155930,7290,7290,7290,7290,50
|
|
20240802,093000,22791430,7290,7290,7290,7290,0
|
|
20240802,092900,22791430,7290,7290,7290,7290,0
|
|
20240802,092800,22791430,7290,7290,7290,7290,0
|
|
20240802,092700,22791430,7290,7290,7290,7290,9
|
|
20240802,092600,22725820,7290,7290,7290,7290,1
|
|
20240802,092500,22718530,7290,7290,7290,7290,0
|
|
20240802,092400,22718530,7290,7280,7290,7280,47
|
|
20240802,092300,22376240,7280,7300,7300,7280,558
|
|
20240802,092200,18310510,7300,7300,7300,7300,0
|
|
20240802,092100,18310510,7300,7300,7300,7300,0
|
|
20240802,092000,18310510,7300,7300,7300,7300,78
|
|
20240802,091900,17741110,7300,7300,7300,7300,2
|
|
20240802,091800,17726510,7300,7300,7300,7300,0
|
|
20240802,091700,17726510,7300,7310,7310,7300,1036
|
|
20240802,091600,10161880,7310,7310,7310,7310,1
|
|
20240802,091500,10154570,7330,7330,7330,7330,167
|
|
20240802,091400,8930460,7330,7330,7330,7330,11
|
|
20240802,091300,8849830,7330,7310,7330,7300,237
|
|
20240802,091200,7117870,7340,7340,7340,7340,0
|
|
20240802,091100,7117870,7340,7340,7340,7330,168
|
|
20240802,091000,5885560,7340,7380,7380,7340,206
|
|
20240802,090900,4369170,7410,7410,7410,7410,0
|
|
20240802,090800,4369170,7410,7410,7410,7410,0
|
|
20240802,090700,4369170,7410,7410,7410,7410,0
|
|
20240802,090600,4369170,7410,7410,7410,7410,0
|
|
20240802,090500,4369170,7410,7410,7410,7410,0
|
|
20240802,090400,4369170,7410,7420,7420,7370,45
|
|
20240802,090300,4036940,7450,7450,7450,7450,0
|
|
20240802,090200,4036940,7450,7450,7450,7310,405
|
|
20240802,090100,1067680,7430,7430,7430,7430,0
|
|
20240802,090000,1067680,7430,7470,7480,7430,143
|