672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200900,171918720,8110,8110,8110,8110,259
|
|
20240802,200800,171918720,8110,8110,8110,8110,0
|
|
20240802,200700,171918720,8110,8110,8110,8110,0
|
|
20240802,200600,171918720,8110,8110,8110,8110,0
|
|
20240802,200500,171918720,8110,8110,8110,8110,0
|
|
20240802,200400,171918720,8110,8110,8110,8110,0
|
|
20240802,200300,171918720,8110,8110,8110,8110,0
|
|
20240802,200200,171918720,8110,8110,8110,8110,0
|
|
20240802,200100,171918720,8110,8110,8110,8110,0
|
|
20240802,200000,171918720,8110,8110,8110,8110,0
|
|
20240802,195900,171918720,8110,8110,8110,8110,0
|
|
20240802,195800,171918720,8110,8110,8110,8110,0
|
|
20240802,195700,171918720,8110,8110,8110,8110,0
|
|
20240802,195600,171918720,8110,8110,8110,8110,0
|
|
20240802,195500,171918720,8110,8110,8110,8110,0
|
|
20240802,195400,171918720,8110,8110,8110,8110,0
|
|
20240802,195300,171918720,8110,8110,8110,8110,0
|
|
20240802,195200,171918720,8110,8110,8110,8110,0
|
|
20240802,195100,171918720,8110,8110,8110,8110,0
|
|
20240802,195000,171918720,8110,8110,8110,8110,0
|
|
20240802,194900,171918720,8110,8110,8110,8110,0
|
|
20240802,194800,171918720,8110,8110,8110,8110,0
|
|
20240802,194700,171918720,8110,8110,8110,8110,0
|
|
20240802,194600,171918720,8110,8110,8110,8110,0
|
|
20240802,194500,171918720,8110,8110,8110,8110,0
|
|
20240802,194400,171918720,8110,8110,8110,8110,0
|
|
20240802,194300,171918720,8110,8110,8110,8110,0
|
|
20240802,194200,171918720,8110,8110,8110,8110,0
|
|
20240802,194100,171918720,8110,8110,8110,8110,0
|
|
20240802,194000,171918720,8110,8110,8110,8110,0
|
|
20240802,193900,171918720,8110,8110,8110,8110,259
|
|
20240802,193800,171918720,8110,8110,8110,8110,0
|
|
20240802,193700,171918720,8110,8110,8110,8110,0
|
|
20240802,193600,171918720,8110,8110,8110,8110,0
|
|
20240802,193500,171918720,8110,8110,8110,8110,0
|
|
20240802,193400,171918720,8110,8110,8110,8110,0
|
|
20240802,193300,171918720,8110,8110,8110,8110,0
|
|
20240802,193200,171918720,8110,8110,8110,8110,0
|
|
20240802,193100,171918720,8110,8110,8110,8110,0
|
|
20240802,193000,171918720,8110,8110,8110,8110,0
|
|
20240802,192900,171918720,8110,8110,8110,8110,0
|
|
20240802,192800,171918720,8110,8110,8110,8110,0
|
|
20240802,192700,171918720,8110,8110,8110,8110,0
|
|
20240802,192600,171918720,8110,8110,8110,8110,0
|
|
20240802,192500,171918720,8110,8110,8110,8110,0
|
|
20240802,192400,171918720,8110,8110,8110,8110,0
|
|
20240802,192300,171918720,8110,8110,8110,8110,0
|
|
20240802,192200,171918720,8110,8110,8110,8110,0
|
|
20240802,192100,171918720,8110,8110,8110,8110,0
|
|
20240802,192000,171918720,8110,8110,8110,8110,0
|
|
20240802,191900,171918720,8110,8110,8110,8110,0
|
|
20240802,191800,171918720,8110,8110,8110,8110,0
|
|
20240802,191700,171918720,8110,8110,8110,8110,0
|
|
20240802,191600,171918720,8110,8110,8110,8110,0
|
|
20240802,191500,171918720,8110,8110,8110,8110,0
|
|
20240802,191400,171918720,8110,8110,8110,8110,0
|
|
20240802,191300,171918720,8110,8110,8110,8110,0
|
|
20240802,191200,171918720,8110,8110,8110,8110,0
|
|
20240802,191100,171918720,8110,8110,8110,8110,0
|
|
20240802,191000,171918720,8110,8110,8110,8110,0
|
|
20240802,190900,171918720,8110,8110,8110,8110,259
|
|
20240802,190800,171918720,8110,8110,8110,8110,0
|
|
20240802,190700,171918720,8110,8110,8110,8110,0
|
|
20240802,190600,171918720,8110,8110,8110,8110,0
|
|
20240802,190500,171918720,8110,8110,8110,8110,0
|
|
20240802,190400,171918720,8110,8110,8110,8110,0
|
|
20240802,190300,171918720,8110,8110,8110,8110,0
|
|
20240802,190200,171918720,8110,8110,8110,8110,0
|
|
20240802,190100,171918720,8110,8110,8110,8110,0
|
|
20240802,190000,171918720,8110,8110,8110,8110,0
|
|
20240802,185900,171918720,8110,8110,8110,8110,0
|
|
20240802,185800,171918720,8110,8110,8110,8110,0
|
|
20240802,185700,171918720,8110,8110,8110,8110,0
|
|
20240802,185600,171918720,8110,8110,8110,8110,0
|
|
20240802,185500,171918720,8110,8110,8110,8110,0
|
|
20240802,185400,171918720,8110,8110,8110,8110,0
|
|
20240802,185300,171918720,8110,8110,8110,8110,0
|
|
20240802,185200,171918720,8110,8110,8110,8110,0
|
|
20240802,185100,171918720,8110,8110,8110,8110,0
|
|
20240802,185000,171918720,8110,8110,8110,8110,0
|
|
20240802,184900,171918720,8110,8110,8110,8110,0
|
|
20240802,184800,171918720,8110,8110,8110,8110,0
|
|
20240802,184700,171918720,8110,8110,8110,8110,0
|
|
20240802,184600,171918720,8110,8110,8110,8110,0
|
|
20240802,184500,171918720,8110,8110,8110,8110,0
|
|
20240802,184400,171918720,8110,8110,8110,8110,0
|
|
20240802,184300,171918720,8110,8110,8110,8110,0
|
|
20240802,184200,171918720,8110,8110,8110,8110,0
|
|
20240802,184100,171918720,8110,8110,8110,8110,0
|
|
20240802,184000,171918720,8110,8110,8110,8110,0
|
|
20240802,183900,171918720,8110,8110,8110,8110,259
|
|
20240802,183800,171918720,8110,8110,8110,8110,0
|
|
20240802,183700,171918720,8110,8110,8110,8110,0
|
|
20240802,183600,171918720,8110,8110,8110,8110,0
|
|
20240802,183500,171918720,8110,8110,8110,8110,0
|
|
20240802,183400,171918720,8110,8110,8110,8110,0
|
|
20240802,183300,171918720,8110,8110,8110,8110,0
|
|
20240802,183200,171918720,8110,8110,8110,8110,0
|
|
20240802,183100,171918720,8110,8110,8110,8110,0
|
|
20240802,183000,171918720,8110,8110,8110,8110,0
|
|
20240802,182900,171918720,8110,8110,8110,8110,0
|
|
20240802,182800,171918720,8110,8110,8110,8110,0
|
|
20240802,182700,171918720,8110,8110,8110,8110,0
|
|
20240802,182600,171918720,8110,8110,8110,8110,0
|
|
20240802,182500,171918720,8110,8110,8110,8110,0
|
|
20240802,182400,171918720,8110,8110,8110,8110,0
|
|
20240802,182300,171918720,8110,8110,8110,8110,0
|
|
20240802,182200,171918720,8110,8110,8110,8110,0
|
|
20240802,182100,171918720,8110,8110,8110,8110,0
|
|
20240802,182000,171918720,8110,8110,8110,8110,0
|
|
20240802,181900,171918720,8110,8110,8110,8110,0
|
|
20240802,181800,171918720,8110,8110,8110,8110,0
|
|
20240802,181700,171918720,8110,8110,8110,8110,0
|
|
20240802,181600,171918720,8110,8110,8110,8110,0
|
|
20240802,181500,171918720,8110,8110,8110,8110,0
|
|
20240802,181400,171918720,8110,8110,8110,8110,0
|
|
20240802,181300,171918720,8110,8110,8110,8110,0
|
|
20240802,181200,171918720,8110,8110,8110,8110,0
|
|
20240802,181100,171918720,8110,8110,8110,8110,0
|
|
20240802,181000,171918720,8110,8110,8110,8110,0
|
|
20240802,180900,171918720,8110,8110,8110,8110,259
|
|
20240802,180800,171918720,8110,8110,8110,8110,0
|
|
20240802,180700,171918720,8110,8110,8110,8110,0
|
|
20240802,180600,171918720,8110,8110,8110,8110,0
|
|
20240802,180500,171918720,8110,8110,8110,8110,0
|
|
20240802,180400,171918720,8110,8110,8110,8110,0
|
|
20240802,180300,171918720,8110,8110,8110,8110,0
|
|
20240802,180200,171918720,8110,8110,8110,8110,0
|
|
20240802,180100,171918720,8110,8110,8110,8110,0
|
|
20240802,180000,171918720,8110,8110,8110,8110,0
|
|
20240802,175900,171918720,8110,8110,8110,8110,0
|
|
20240802,175800,171918720,8110,8110,8110,8110,0
|
|
20240802,175700,171918720,8110,8110,8110,8110,0
|
|
20240802,175600,171918720,8110,8110,8110,8110,0
|
|
20240802,175500,171918720,8110,8110,8110,8110,0
|
|
20240802,175400,171918720,8110,8110,8110,8110,0
|
|
20240802,175300,171918720,8110,8110,8110,8110,0
|
|
20240802,175200,171918720,8110,8110,8110,8110,0
|
|
20240802,175100,171918720,8110,8110,8110,8110,0
|
|
20240802,175000,171918720,8110,8110,8110,8110,0
|
|
20240802,174900,171918720,8110,8110,8110,8110,0
|
|
20240802,174800,171918720,8110,8110,8110,8110,0
|
|
20240802,174700,171918720,8110,8110,8110,8110,0
|
|
20240802,174600,171918720,8110,8110,8110,8110,0
|
|
20240802,174500,171918720,8110,8110,8110,8110,0
|
|
20240802,174400,171918720,8110,8110,8110,8110,0
|
|
20240802,174300,171918720,8110,8110,8110,8110,0
|
|
20240802,174200,171918720,8110,8110,8110,8110,0
|
|
20240802,174100,171918720,8110,8110,8110,8110,0
|
|
20240802,174000,171918720,8110,8110,8110,8110,0
|
|
20240802,173900,171918720,8110,8110,8110,8110,259
|
|
20240802,173800,171918720,8110,8110,8110,8110,0
|
|
20240802,173700,171918720,8110,8110,8110,8110,0
|
|
20240802,173600,171918720,8110,8110,8110,8110,0
|
|
20240802,173500,171918720,8110,8110,8110,8110,0
|
|
20240802,173400,171918720,8110,8110,8110,8110,0
|
|
20240802,173300,171918720,8110,8110,8110,8110,0
|
|
20240802,173200,171918720,8110,8110,8110,8110,0
|
|
20240802,173100,171918720,8110,8110,8110,8110,0
|
|
20240802,173000,171918720,8110,8110,8110,8110,0
|
|
20240802,172900,171918720,8110,8110,8110,8110,0
|
|
20240802,172800,171918720,8110,8110,8110,8110,0
|
|
20240802,172700,171918720,8110,8110,8110,8110,0
|
|
20240802,172600,171918720,8110,8110,8110,8110,0
|
|
20240802,172500,171918720,8110,8110,8110,8110,0
|
|
20240802,172400,171918720,8110,8110,8110,8110,0
|
|
20240802,172300,171918720,8110,8110,8110,8110,0
|
|
20240802,172200,171918720,8110,8110,8110,8110,0
|
|
20240802,172100,171918720,8110,8110,8110,8110,0
|
|
20240802,172000,171918720,8110,8110,8110,8110,0
|
|
20240802,171900,171918720,8110,8110,8110,8110,0
|
|
20240802,171800,171918720,8110,8110,8110,8110,0
|
|
20240802,171700,171918720,8110,8110,8110,8110,0
|
|
20240802,171600,171918720,8110,8110,8110,8110,0
|
|
20240802,171500,171918720,8110,8110,8110,8110,0
|
|
20240802,171400,171918720,8110,8110,8110,8110,0
|
|
20240802,171300,171918720,8110,8110,8110,8110,0
|
|
20240802,171200,171918720,8110,8110,8110,8110,0
|
|
20240802,171100,171918720,8110,8110,8110,8110,0
|
|
20240802,171000,171918720,8110,8110,8110,8110,0
|
|
20240802,170900,171918720,8110,8110,8110,8110,259
|
|
20240802,170800,171918720,8110,8110,8110,8110,0
|
|
20240802,170700,171918720,8110,8110,8110,8110,0
|
|
20240802,170600,171918720,8110,8110,8110,8110,0
|
|
20240802,170500,171918720,8110,8110,8110,8110,0
|
|
20240802,170400,171918720,8110,8110,8110,8110,0
|
|
20240802,170300,171918720,8110,8110,8110,8110,0
|
|
20240802,170200,171918720,8110,8110,8110,8110,0
|
|
20240802,170100,171918720,8110,8110,8110,8110,0
|
|
20240802,170000,171918720,8110,8110,8110,8110,0
|
|
20240802,165900,171918720,8110,8110,8110,8110,0
|
|
20240802,165800,171918720,8110,8110,8110,8110,0
|
|
20240802,165700,171918720,8110,8110,8110,8110,0
|
|
20240802,165600,171918720,8110,8110,8110,8110,0
|
|
20240802,165500,171918720,8110,8110,8110,8110,0
|
|
20240802,165400,171918720,8110,8110,8110,8110,0
|
|
20240802,165300,171918720,8110,8110,8110,8110,0
|
|
20240802,165200,171918720,8110,8110,8110,8110,0
|
|
20240802,165100,171918720,8110,8110,8110,8110,0
|
|
20240802,165000,171918720,8110,8110,8110,8110,0
|
|
20240802,164900,171918720,8110,8110,8110,8110,0
|
|
20240802,164800,171918720,8110,8110,8110,8110,0
|
|
20240802,164700,171918720,8110,8110,8110,8110,0
|
|
20240802,164600,171918720,8110,8110,8110,8110,0
|
|
20240802,164500,171918720,8110,8110,8110,8110,0
|
|
20240802,164400,171918720,8110,8110,8110,8110,0
|
|
20240802,164300,171918720,8110,8110,8110,8110,0
|
|
20240802,164200,171918720,8110,8110,8110,8110,0
|
|
20240802,164100,171918720,8110,8110,8110,8110,0
|
|
20240802,164000,171918720,8110,8110,8110,8110,0
|
|
20240802,163900,171918720,8110,8110,8110,8110,259
|
|
20240802,163800,171918720,8110,8110,8110,8110,0
|
|
20240802,163700,171918720,8110,8110,8110,8110,0
|
|
20240802,163600,171918720,8110,8110,8110,8110,0
|
|
20240802,163500,171918720,8110,8110,8110,8110,0
|
|
20240802,163400,171918720,8110,8110,8110,8110,0
|
|
20240802,163300,171918720,8110,8110,8110,8110,0
|
|
20240802,163200,171918720,8110,8110,8110,8110,0
|
|
20240802,163100,171918720,8110,8110,8110,8110,0
|
|
20240802,163000,171918720,8110,8110,8110,8110,0
|
|
20240802,162900,171918720,8110,8110,8110,8110,0
|
|
20240802,162800,171918720,8110,8110,8110,8110,0
|
|
20240802,162700,171918720,8110,8110,8110,8110,0
|
|
20240802,162600,171918720,8110,8110,8110,8110,0
|
|
20240802,162500,171918720,8110,8110,8110,8110,0
|
|
20240802,162400,171918720,8110,8110,8110,8110,0
|
|
20240802,162300,171918720,8110,8110,8110,8110,0
|
|
20240802,162200,171918720,8110,8110,8110,8110,0
|
|
20240802,162100,171918720,8110,8110,8110,8110,0
|
|
20240802,162000,171918720,8110,8110,8110,8110,0
|
|
20240802,161900,171918720,8110,8110,8110,8110,0
|
|
20240802,161800,171918720,8110,8110,8110,8110,0
|
|
20240802,161700,171918720,8110,8110,8110,8110,0
|
|
20240802,161600,171918720,8110,8110,8110,8110,0
|
|
20240802,161500,171918720,8110,8110,8110,8110,0
|
|
20240802,161400,171918720,8110,8110,8110,8110,0
|
|
20240802,161300,171918720,8110,8110,8110,8110,0
|
|
20240802,161200,171918720,8110,8110,8110,8110,0
|
|
20240802,161100,171918720,8110,8110,8110,8110,0
|
|
20240802,161000,171918720,8110,8110,8110,8110,0
|
|
20240802,160900,171918720,8110,8110,8110,8110,259
|
|
20240802,160800,171918720,8110,8110,8110,8110,0
|
|
20240802,160700,171918720,8110,8110,8110,8110,0
|
|
20240802,160600,171918720,8110,8110,8110,8110,0
|
|
20240802,160500,171918720,8110,8110,8110,8110,0
|
|
20240802,160400,171918720,8110,8110,8110,8110,0
|
|
20240802,160300,171918720,8110,8110,8110,8110,0
|
|
20240802,160200,171918720,8110,8110,8110,8110,0
|
|
20240802,160100,171918720,8110,8110,8110,8110,0
|
|
20240802,160000,171918720,8110,8110,8110,8110,0
|
|
20240802,155900,171918720,8110,8110,8110,8110,0
|
|
20240802,155800,171918720,8110,8110,8110,8110,0
|
|
20240802,155700,171918720,8110,8110,8110,8110,0
|
|
20240802,155600,171918720,8110,8110,8110,8110,0
|
|
20240802,155500,171918720,8110,8110,8110,8110,0
|
|
20240802,155400,171918720,8110,8110,8110,8110,0
|
|
20240802,155300,171918720,8110,8110,8110,8110,0
|
|
20240802,155200,171918720,8110,8110,8110,8110,0
|
|
20240802,155100,171918720,8110,8110,8110,8110,0
|
|
20240802,155000,171918720,8110,8110,8110,8110,0
|
|
20240802,154900,171918720,8110,8110,8110,8110,0
|
|
20240802,154800,171918720,8110,8110,8110,8110,0
|
|
20240802,154700,171918720,8110,8110,8110,8110,0
|
|
20240802,154600,171918720,8110,8110,8110,8110,0
|
|
20240802,154500,171918720,8110,8110,8110,8110,0
|
|
20240802,154400,171918720,8110,8110,8110,8110,0
|
|
20240802,154300,171918720,8110,8110,8110,8110,0
|
|
20240802,154200,171918720,8110,8110,8110,8110,0
|
|
20240802,154100,171918720,8110,8110,8110,8110,0
|
|
20240802,154000,171918720,8110,8110,8110,8110,0
|
|
20240802,153900,171918720,8110,8110,8110,8110,259
|
|
20240802,153800,171918720,8110,8110,8110,8110,0
|
|
20240802,153700,171918720,8110,8110,8110,8110,0
|
|
20240802,153600,171918720,8110,8110,8110,8110,0
|
|
20240802,153500,171918720,8110,8110,8110,8110,0
|
|
20240802,153400,171918720,8110,8110,8110,8110,0
|
|
20240802,153300,171918720,8110,8110,8110,8110,0
|
|
20240802,153200,171918720,8110,8110,8110,8110,0
|
|
20240802,153100,171918720,8110,8110,8110,8110,0
|
|
20240802,153000,171918720,8110,8110,8110,8110,259
|
|
20240802,152900,169818230,8120,8120,8120,8120,0
|
|
20240802,152800,169818230,8120,8120,8120,8120,0
|
|
20240802,152700,169818230,8120,8120,8120,8120,0
|
|
20240802,152600,169818230,8120,8120,8120,8120,0
|
|
20240802,152500,169818230,8120,8120,8120,8120,0
|
|
20240802,152400,169818230,8120,8120,8120,8120,0
|
|
20240802,152300,169818230,8120,8120,8120,8120,0
|
|
20240802,152200,169818230,8120,8120,8120,8120,0
|
|
20240802,152100,169818230,8120,8120,8120,8120,0
|
|
20240802,152000,169818230,8120,8120,8120,8120,0
|
|
20240802,151900,169818230,8120,8120,8120,8120,0
|
|
20240802,151800,169818230,8120,8120,8120,8120,0
|
|
20240802,151700,169818230,8120,8120,8120,8120,0
|
|
20240802,151600,169818230,8120,8120,8120,8120,1
|
|
20240802,151500,169810110,8120,8120,8120,8120,10
|
|
20240802,151400,169728910,8110,8120,8120,8110,220
|
|
20240802,151300,167944140,8120,8120,8120,8120,251
|
|
20240802,151200,165906020,8110,8110,8110,8110,0
|
|
20240802,151100,165906020,8110,8110,8110,8110,41
|
|
20240802,151000,165573510,8110,8110,8110,8110,0
|
|
20240802,150900,165573510,8110,8110,8110,8110,67
|
|
20240802,150800,165030140,8110,8100,8110,8100,6
|
|
20240802,150700,164981520,8110,8110,8110,8110,0
|
|
20240802,150600,164981520,8110,8110,8110,8110,0
|
|
20240802,150500,164981520,8110,8110,8110,8110,0
|
|
20240802,150400,164981520,8110,8110,8110,8110,0
|
|
20240802,150300,164981520,8110,8110,8110,8110,0
|
|
20240802,150200,164981520,8110,8110,8110,8110,100
|
|
20240802,150100,164170520,8100,8100,8100,8100,0
|
|
20240802,150000,164170520,8100,8100,8100,8100,0
|
|
20240802,145900,164170520,8100,8100,8100,8100,0
|
|
20240802,145800,164170520,8100,8100,8100,8100,5
|
|
20240802,145700,164130020,8100,8100,8100,8100,215
|
|
20240802,145600,162388520,8110,8110,8110,8110,0
|
|
20240802,145500,162388520,8110,8100,8110,8100,23
|
|
20240802,145400,162202020,8090,8090,8090,8090,0
|
|
20240802,145300,162202020,8090,8090,8090,8090,0
|
|
20240802,145200,162202020,8090,8090,8090,8090,0
|
|
20240802,145100,162202020,8090,8080,8090,8070,288
|
|
20240802,145000,159874710,8060,8060,8060,8060,0
|
|
20240802,144900,159874710,8060,8060,8060,8060,0
|
|
20240802,144800,159874710,8060,8060,8060,8060,7
|
|
20240802,144700,159818290,8060,8060,8060,8060,0
|
|
20240802,144600,159818290,8060,8060,8060,8060,0
|
|
20240802,144500,159818290,8060,8060,8060,8060,1
|
|
20240802,144400,159810230,8060,8060,8060,8060,0
|
|
20240802,144300,159810230,8060,8060,8060,8060,0
|
|
20240802,144200,159810230,8060,8060,8060,8060,3
|
|
20240802,144100,159786050,8050,8050,8050,8050,0
|
|
20240802,144000,159786050,8050,8050,8050,8050,30
|
|
20240802,143900,159544550,8050,8050,8050,8050,17
|
|
20240802,143800,159407700,8060,8060,8060,8060,500
|
|
20240802,143700,155377700,8040,8060,8060,8040,1225
|
|
20240802,143600,145518080,8060,8050,8060,8050,224
|
|
20240802,143500,143712740,8050,8050,8050,8050,0
|
|
20240802,143400,143712740,8050,8050,8050,8050,0
|
|
20240802,143300,143712740,8050,8050,8050,8050,6
|
|
20240802,143200,143664440,8050,8050,8050,8050,1
|
|
20240802,143100,143656390,8050,8050,8050,8050,1
|
|
20240802,143000,143648340,8050,8050,8050,8050,0
|
|
20240802,142900,143648340,8050,8050,8050,8050,0
|
|
20240802,142800,143648340,8050,8050,8050,8050,0
|
|
20240802,142700,143648340,8050,8050,8050,8050,43
|
|
20240802,142600,143302190,8060,8060,8060,8060,0
|
|
20240802,142500,143302190,8060,8060,8060,8060,0
|
|
20240802,142400,143302190,8060,8060,8060,8060,1
|
|
20240802,142300,143294130,8040,8040,8040,8040,0
|
|
20240802,142200,143294130,8040,8040,8040,8040,0
|
|
20240802,142100,143294130,8040,8040,8040,8040,0
|
|
20240802,142000,143294130,8040,8040,8040,8040,0
|
|
20240802,141900,143294130,8040,8040,8040,8040,0
|
|
20240802,141800,143294130,8040,8050,8050,8040,455
|
|
20240802,141700,139632880,8040,8040,8040,8040,0
|
|
20240802,141600,139632880,8040,8040,8040,8040,0
|
|
20240802,141500,139632880,8040,8040,8040,8040,0
|
|
20240802,141400,139632880,8040,8040,8040,8040,231
|
|
20240802,141300,137775640,8050,8050,8050,8050,771
|
|
20240802,141200,131569090,8060,8060,8060,8060,0
|
|
20240802,141100,131569090,8060,8060,8060,8060,0
|
|
20240802,141000,131569090,8060,8060,8060,8060,0
|
|
20240802,140900,131569090,8060,8060,8060,8060,0
|
|
20240802,140800,131569090,8060,8060,8060,8060,0
|
|
20240802,140700,131569090,8060,8060,8060,8060,0
|
|
20240802,140600,131569090,8060,8080,8080,8060,336
|
|
20240802,140500,128859730,8080,8080,8080,8080,0
|
|
20240802,140400,128859730,8080,8080,8080,8080,46
|
|
20240802,140300,128488050,8080,8080,8080,8080,0
|
|
20240802,140200,128488050,8080,8080,8080,8080,0
|
|
20240802,140100,128488050,8080,8080,8080,8080,0
|
|
20240802,140000,128488050,8080,8080,8080,8080,0
|
|
20240802,135900,128488050,8080,8080,8080,8080,0
|
|
20240802,135800,128488050,8080,8080,8080,8080,0
|
|
20240802,135700,128488050,8080,8080,8080,8080,0
|
|
20240802,135600,128488050,8080,8080,8080,8080,0
|
|
20240802,135500,128488050,8080,8080,8080,8080,0
|
|
20240802,135400,128488050,8080,8080,8080,8080,0
|
|
20240802,135300,128488050,8080,8080,8080,8080,0
|
|
20240802,135200,128488050,8080,8080,8080,8080,0
|
|
20240802,135100,128488050,8080,8080,8080,8080,0
|
|
20240802,135000,128488050,8080,8080,8080,8080,0
|
|
20240802,134900,128488050,8080,8080,8080,8080,0
|
|
20240802,134800,128488050,8080,8080,8080,8080,0
|
|
20240802,134700,128488050,8080,8080,8080,8080,0
|
|
20240802,134600,128488050,8080,8080,8080,8080,0
|
|
20240802,134500,128488050,8080,8080,8080,8080,0
|
|
20240802,134400,128488050,8080,8080,8080,8080,0
|
|
20240802,134300,128488050,8080,8080,8080,8080,0
|
|
20240802,134200,128488050,8080,8080,8080,8080,0
|
|
20240802,134100,128488050,8080,8080,8080,8080,0
|
|
20240802,134000,128488050,8080,8080,8080,8080,0
|
|
20240802,133900,128488050,8080,8080,8080,8080,0
|
|
20240802,133800,128488050,8080,8080,8080,8080,0
|
|
20240802,133700,128488050,8080,8080,8080,8080,0
|
|
20240802,133600,128488050,8080,8080,8080,8080,0
|
|
20240802,133500,128488050,8080,8080,8080,8080,0
|
|
20240802,133400,128488050,8080,8080,8080,8080,0
|
|
20240802,133300,128488050,8080,8080,8080,8080,0
|
|
20240802,133200,128488050,8080,8080,8080,8080,0
|
|
20240802,133100,128488050,8080,8080,8080,8080,0
|
|
20240802,133000,128488050,8080,8080,8080,8080,0
|
|
20240802,132900,128488050,8080,8080,8080,8080,2
|
|
20240802,132800,128471890,8130,8130,8130,8130,0
|
|
20240802,132700,128471890,8130,8130,8130,8130,0
|
|
20240802,132600,128471890,8130,8130,8130,8130,0
|
|
20240802,132500,128471890,8130,8130,8130,8130,0
|
|
20240802,132400,128471890,8130,8130,8130,8130,0
|
|
20240802,132300,128471890,8130,8130,8130,8130,0
|
|
20240802,132200,128471890,8130,8130,8130,8130,0
|
|
20240802,132100,128471890,8130,8130,8130,8130,0
|
|
20240802,132000,128471890,8130,8130,8130,8130,0
|
|
20240802,131900,128471890,8130,8130,8130,8130,0
|
|
20240802,131800,128471890,8130,8120,8130,8120,99
|
|
20240802,131700,127667310,8130,8130,8130,8130,0
|
|
20240802,131600,127667310,8130,8130,8130,8130,0
|
|
20240802,131500,127667310,8130,8130,8130,8130,0
|
|
20240802,131400,127667310,8130,8130,8130,8130,0
|
|
20240802,131300,127667310,8130,8130,8130,8130,0
|
|
20240802,131200,127667310,8130,8130,8130,8130,0
|
|
20240802,131100,127667310,8130,8130,8130,8130,0
|
|
20240802,131000,127667310,8130,8130,8130,8130,0
|
|
20240802,130900,127667310,8130,8130,8130,8130,2
|
|
20240802,130800,127651050,8120,8120,8120,8120,300
|
|
20240802,130700,125215050,8060,8060,8060,8060,0
|
|
20240802,130600,125215050,8060,8060,8060,8060,0
|
|
20240802,130500,125215050,8060,8060,8060,8060,0
|
|
20240802,130400,125215050,8060,8060,8060,8060,0
|
|
20240802,130300,125215050,8060,8060,8060,8060,0
|
|
20240802,130200,125215050,8060,8060,8060,8060,0
|
|
20240802,130100,125215050,8060,8060,8060,8060,0
|
|
20240802,130000,125215050,8060,8060,8060,8060,0
|
|
20240802,125900,125215050,8060,8060,8060,8060,0
|
|
20240802,125800,125215050,8060,8060,8060,8060,117
|
|
20240802,125700,124272030,8060,8060,8060,8060,0
|
|
20240802,125600,124272030,8060,8060,8060,8060,0
|
|
20240802,125500,124272030,8060,8060,8060,8060,0
|
|
20240802,125400,124272030,8060,8060,8060,8060,0
|
|
20240802,125300,124272030,8060,8060,8060,8060,0
|
|
20240802,125200,124272030,8060,8060,8060,8060,0
|
|
20240802,125100,124272030,8060,8060,8060,8060,0
|
|
20240802,125000,124272030,8060,8060,8060,8060,0
|
|
20240802,124900,124272030,8060,8060,8060,8060,0
|
|
20240802,124800,124272030,8060,8060,8060,8060,129
|
|
20240802,124700,123232290,8060,8060,8060,8060,0
|
|
20240802,124600,123232290,8060,8060,8060,8060,0
|
|
20240802,124500,123232290,8060,8060,8060,8060,0
|
|
20240802,124400,123232290,8060,8060,8060,8060,0
|
|
20240802,124300,123232290,8060,8060,8060,8060,0
|
|
20240802,124200,123232290,8060,8060,8060,8060,0
|
|
20240802,124100,123232290,8060,8060,8060,8060,0
|
|
20240802,124000,123232290,8060,8060,8060,8060,0
|
|
20240802,123900,123232290,8060,8060,8060,8060,0
|
|
20240802,123800,123232290,8060,8060,8060,8060,0
|
|
20240802,123700,123232290,8060,8060,8060,8060,0
|
|
20240802,123600,123232290,8060,8060,8060,8060,0
|
|
20240802,123500,123232290,8060,8080,8080,8060,118
|
|
20240802,123400,122279360,8080,8080,8080,8080,0
|
|
20240802,123300,122279360,8080,8080,8080,8080,0
|
|
20240802,123200,122279360,8080,8080,8080,8080,7
|
|
20240802,123100,122222800,8110,8110,8110,8110,0
|
|
20240802,123000,122222800,8110,8110,8110,8110,0
|
|
20240802,122900,122222800,8110,8110,8110,8110,0
|
|
20240802,122800,122222800,8110,8110,8110,8110,0
|
|
20240802,122700,122222800,8110,8110,8110,8110,0
|
|
20240802,122600,122222800,8110,8110,8110,8110,0
|
|
20240802,122500,122222800,8110,8110,8110,8110,1
|
|
20240802,122400,122214690,8110,8110,8110,8110,0
|
|
20240802,122300,122214690,8110,8110,8110,8110,0
|
|
20240802,122200,122214690,8110,8110,8110,8110,0
|
|
20240802,122100,122214690,8110,8110,8110,8110,0
|
|
20240802,122000,122214690,8110,8110,8110,8110,0
|
|
20240802,121900,122214690,8110,8110,8110,8110,0
|
|
20240802,121800,122214690,8110,8080,8110,8080,3
|
|
20240802,121700,122190400,8060,8060,8060,8060,459
|
|
20240802,121600,118490860,8060,8060,8060,8060,0
|
|
20240802,121500,118490860,8060,8080,8080,8060,1200
|
|
20240802,121400,108809900,8080,8090,8090,8080,25
|
|
20240802,121300,108607780,8110,8110,8110,8110,0
|
|
20240802,121200,108607780,8110,8110,8110,8110,0
|
|
20240802,121100,108607780,8110,8110,8110,8110,0
|
|
20240802,121000,108607780,8110,8110,8110,8110,0
|
|
20240802,120900,108607780,8110,8110,8110,8110,0
|
|
20240802,120800,108607780,8110,8110,8110,8110,0
|
|
20240802,120700,108607780,8110,8110,8110,8110,0
|
|
20240802,120600,108607780,8110,8110,8110,8110,0
|
|
20240802,120500,108607780,8110,8110,8110,8110,0
|
|
20240802,120400,108607780,8110,8110,8110,8110,0
|
|
20240802,120300,108607780,8110,8110,8110,8110,0
|
|
20240802,120200,108607780,8110,8110,8110,8110,0
|
|
20240802,120100,108607780,8110,8110,8110,8110,1
|
|
20240802,120000,108599670,8110,8110,8110,8110,66
|
|
20240802,115900,108064410,8100,8100,8100,8100,1
|
|
20240802,115800,108056310,8090,8090,8090,8090,0
|
|
20240802,115700,108056310,8090,8090,8090,8090,0
|
|
20240802,115600,108056310,8090,8090,8090,8090,0
|
|
20240802,115500,108056310,8090,8090,8090,8090,1
|
|
20240802,115400,108048220,8090,8090,8090,8090,0
|
|
20240802,115300,108048220,8090,8090,8090,8090,0
|
|
20240802,115200,108048220,8090,8090,8090,8090,0
|
|
20240802,115100,108048220,8090,8090,8090,8090,1
|
|
20240802,115000,108040130,8090,8100,8100,8090,30
|
|
20240802,114900,107797370,8100,8100,8100,8100,11
|
|
20240802,114800,107708270,8100,8110,8110,8100,24
|
|
20240802,114700,107513690,8140,8140,8140,8140,0
|
|
20240802,114600,107513690,8140,8140,8140,8140,25
|
|
20240802,114500,107310190,8100,8100,8100,8100,0
|
|
20240802,114400,107310190,8100,8100,8100,8100,0
|
|
20240802,114300,107310190,8100,8100,8100,8100,0
|
|
20240802,114200,107310190,8100,8100,8100,8100,0
|
|
20240802,114100,107310190,8100,8100,8100,8100,0
|
|
20240802,114000,107310190,8100,8100,8100,8100,0
|
|
20240802,113900,107310190,8100,8100,8100,8100,0
|
|
20240802,113800,107310190,8100,8100,8100,8100,0
|
|
20240802,113700,107310190,8100,8100,8100,8100,0
|
|
20240802,113600,107310190,8100,8100,8100,8100,0
|
|
20240802,113500,107310190,8100,8100,8100,8100,0
|
|
20240802,113400,107310190,8100,8100,8100,8100,0
|
|
20240802,113300,107310190,8100,8150,8150,8100,498
|
|
20240802,113200,103273240,8150,8150,8150,8150,0
|
|
20240802,113100,103273240,8150,8150,8150,8150,0
|
|
20240802,113000,103273240,8150,8150,8150,8150,0
|
|
20240802,112900,103273240,8150,8150,8150,8150,0
|
|
20240802,112800,103273240,8150,8150,8150,8150,0
|
|
20240802,112700,103273240,8150,8150,8150,8150,14
|
|
20240802,112600,103159140,8150,8180,8180,8150,2
|
|
20240802,112500,103142810,8190,8190,8190,8190,0
|
|
20240802,112400,103142810,8190,8190,8190,8190,0
|
|
20240802,112300,103142810,8190,8190,8190,8190,0
|
|
20240802,112200,103142810,8190,8190,8190,8190,0
|
|
20240802,112100,103142810,8190,8190,8190,8190,0
|
|
20240802,112000,103142810,8190,8190,8190,8190,1
|
|
20240802,111900,103134620,8150,8150,8150,8150,0
|
|
20240802,111800,103134620,8150,8150,8150,8150,0
|
|
20240802,111700,103134620,8150,8140,8150,8140,327
|
|
20240802,111600,100469600,8140,8130,8140,8130,4
|
|
20240802,111500,100437050,8120,8120,8120,8120,0
|
|
20240802,111400,100437050,8120,8120,8120,8120,0
|
|
20240802,111300,100437050,8120,8120,8120,8120,35
|
|
20240802,111200,100152850,8120,8120,8120,8120,0
|
|
20240802,111100,100152850,8120,8120,8120,8120,0
|
|
20240802,111000,100152850,8120,8120,8120,8120,0
|
|
20240802,110900,100152850,8120,8120,8120,8120,0
|
|
20240802,110800,100152850,8120,8120,8120,8120,0
|
|
20240802,110700,100152850,8120,8120,8120,8120,1
|
|
20240802,110600,100144730,8120,8120,8120,8120,0
|
|
20240802,110500,100144730,8120,8120,8120,8120,0
|
|
20240802,110400,100144730,8120,8120,8120,8120,0
|
|
20240802,110300,100144730,8120,8120,8120,8120,0
|
|
20240802,110200,100144730,8120,8120,8120,8120,0
|
|
20240802,110100,100144730,8120,8120,8120,8120,0
|
|
20240802,110000,100144730,8120,8120,8120,8120,0
|
|
20240802,105900,100144730,8120,8120,8120,8120,0
|
|
20240802,105800,100144730,8120,8120,8120,8120,0
|
|
20240802,105700,100144730,8120,8120,8120,8120,0
|
|
20240802,105600,100144730,8120,8120,8120,8120,0
|
|
20240802,105500,100144730,8120,8120,8120,8120,0
|
|
20240802,105400,100144730,8120,8140,8140,8120,100
|
|
20240802,105300,99332370,8150,8150,8150,8150,0
|
|
20240802,105200,99332370,8150,8150,8150,8150,0
|
|
20240802,105100,99332370,8150,8150,8150,8150,0
|
|
20240802,105000,99332370,8150,8150,8150,8150,5
|
|
20240802,104900,99291620,8140,8140,8140,8140,0
|
|
20240802,104800,99291620,8140,8140,8140,8140,0
|
|
20240802,104700,99291620,8140,8140,8140,8140,2
|
|
20240802,104600,99275340,8140,8140,8140,8140,2
|
|
20240802,104500,99259060,8120,8120,8120,8120,100
|
|
20240802,104400,98447060,8110,8110,8110,8110,0
|
|
20240802,104300,98447060,8110,8110,8110,8110,0
|
|
20240802,104200,98447060,8110,8110,8110,8110,1
|
|
20240802,104100,98438950,8110,8110,8110,8110,357
|
|
20240802,104000,95543680,8090,8090,8090,8090,10
|
|
20240802,103900,95462780,8070,8070,8070,8070,0
|
|
20240802,103800,95462780,8070,8070,8070,8070,110
|
|
20240802,103700,94575080,8070,8070,8070,8070,0
|
|
20240802,103600,94575080,8070,8070,8070,8070,0
|
|
20240802,103500,94575080,8070,8070,8070,8070,0
|
|
20240802,103400,94575080,8070,8070,8070,8070,20
|
|
20240802,103300,94413680,8070,8070,8070,8070,1
|
|
20240802,103200,94405610,8070,8070,8070,8070,0
|
|
20240802,103100,94405610,8070,8070,8070,8070,0
|
|
20240802,103000,94405610,8070,8070,8070,8070,0
|
|
20240802,102900,94405610,8070,8070,8070,8070,0
|
|
20240802,102800,94405610,8070,8070,8070,8070,0
|
|
20240802,102700,94405610,8070,8070,8070,8070,0
|
|
20240802,102600,94405610,8070,8070,8070,8070,0
|
|
20240802,102500,94405610,8070,8070,8070,8070,0
|
|
20240802,102400,94405610,8070,8080,8080,8070,124
|
|
20240802,102300,93404830,8080,8080,8080,8080,10
|
|
20240802,102200,93324030,8110,8110,8110,8110,0
|
|
20240802,102100,93324030,8110,8100,8110,8090,78
|
|
20240802,102000,92691480,8110,8110,8110,8110,0
|
|
20240802,101900,92691480,8110,8110,8110,8110,0
|
|
20240802,101800,92691480,8110,8110,8110,8110,109
|
|
20240802,101700,91807490,8110,8110,8110,8110,0
|
|
20240802,101600,91807490,8110,8110,8110,8110,0
|
|
20240802,101500,91807490,8110,8110,8110,8110,2
|
|
20240802,101400,91791270,8070,8070,8070,8070,0
|
|
20240802,101300,91791270,8070,8100,8100,8070,1072
|
|
20240802,101200,83129240,8100,8100,8100,8100,0
|
|
20240802,101100,83129240,8100,8100,8100,8100,1
|
|
20240802,101000,83121140,8110,8110,8110,8110,0
|
|
20240802,100900,83121140,8110,8110,8110,8110,0
|
|
20240802,100800,83121140,8110,8110,8110,8110,0
|
|
20240802,100700,83121140,8110,8110,8110,8110,0
|
|
20240802,100600,83121140,8110,8110,8110,8110,0
|
|
20240802,100500,83121140,8110,8110,8110,8110,0
|
|
20240802,100400,83121140,8110,8110,8110,8110,2
|
|
20240802,100300,83104920,8110,8110,8110,8110,0
|
|
20240802,100200,83104920,8110,8110,8110,8110,1
|
|
20240802,100100,83096810,8120,8120,8120,8120,0
|
|
20240802,100000,83096810,8120,8120,8120,8120,0
|
|
20240802,095900,83096810,8120,8120,8120,8120,0
|
|
20240802,095800,83096810,8120,8120,8120,8120,1
|
|
20240802,095700,83088690,8090,8090,8090,8090,0
|
|
20240802,095600,83088690,8090,8090,8090,8090,0
|
|
20240802,095500,83088690,8090,8090,8090,8090,10
|
|
20240802,095400,83007790,8090,8090,8090,8090,0
|
|
20240802,095300,83007790,8090,8090,8090,8090,1
|
|
20240802,095200,82999700,8090,8080,8090,8080,72
|
|
20240802,095100,82417530,8080,8080,8080,8080,0
|
|
20240802,095000,82417530,8080,8090,8090,8080,109
|
|
20240802,094900,81536160,8100,8100,8100,8100,1
|
|
20240802,094800,81528060,8090,8090,8090,8090,0
|
|
20240802,094700,81528060,8090,8090,8090,8090,0
|
|
20240802,094600,81528060,8090,8090,8090,8090,0
|
|
20240802,094500,81528060,8090,8090,8090,8090,1
|
|
20240802,094400,81519970,8090,8080,8090,8080,35
|
|
20240802,094300,81236830,8090,8090,8090,8090,0
|
|
20240802,094200,81236830,8090,8090,8090,8090,0
|
|
20240802,094100,81236830,8090,8090,8090,8090,212
|
|
20240802,094000,79521750,8090,8090,8090,8090,0
|
|
20240802,093900,79521750,8090,8090,8090,8090,0
|
|
20240802,093800,79521750,8090,8110,8110,8090,440
|
|
20240802,093700,75961710,8110,8110,8110,8110,21
|
|
20240802,093600,75791400,8100,8100,8100,8100,0
|
|
20240802,093500,75791400,8100,8100,8100,8100,0
|
|
20240802,093400,75791400,8100,8100,8100,8100,0
|
|
20240802,093300,75791400,8100,8100,8100,8100,333
|
|
20240802,093200,73094100,8110,8120,8120,8110,714
|
|
20240802,093100,67299910,8120,8120,8120,8120,400
|
|
20240802,093000,64051910,8120,8120,8120,8120,20
|
|
20240802,092900,63889510,8120,8120,8120,8120,0
|
|
20240802,092800,63889510,8120,8120,8120,8120,100
|
|
20240802,092700,63077510,8120,8120,8140,8120,421
|
|
20240802,092600,59656270,8120,8120,8120,8120,0
|
|
20240802,092500,59656270,8120,8120,8120,8120,0
|
|
20240802,092400,59656270,8120,8130,8130,8120,2227
|
|
20240802,092300,41572780,8130,8130,8130,8130,0
|
|
20240802,092200,41572780,8130,8130,8130,8130,75
|
|
20240802,092100,40963030,8120,8140,8140,8120,285
|
|
20240802,092000,38645450,8140,8150,8150,8140,100
|
|
20240802,091900,37830850,8130,8130,8130,8130,0
|
|
20240802,091800,37830850,8130,8130,8130,8130,41
|
|
20240802,091700,37497520,8130,8130,8130,8130,64
|
|
20240802,091600,36977200,8130,8130,8130,8130,27
|
|
20240802,091500,36757690,8130,8130,8130,8130,1
|
|
20240802,091400,36749560,8130,8160,8160,8130,9
|
|
20240802,091300,36676360,8200,8200,8200,8200,0
|
|
20240802,091200,36676360,8200,8180,8200,8180,2
|
|
20240802,091100,36659980,8170,8130,8170,8130,34
|
|
20240802,091000,36382550,8150,8150,8150,8150,0
|
|
20240802,090900,36382550,8150,8130,8150,8110,494
|
|
20240802,090800,32372980,8120,8120,8120,8120,5
|
|
20240802,090700,32332380,8130,8130,8130,8130,302
|
|
20240802,090600,29877120,8120,8200,8200,8120,73
|
|
20240802,090500,29278700,8200,8200,8200,8200,5
|
|
20240802,090400,29237700,8220,8220,8220,8220,0
|
|
20240802,090300,29237700,8220,8230,8230,8220,574
|
|
20240802,090200,24519250,8230,8250,8250,8220,551
|
|
20240802,090100,19984500,8250,8260,8260,8220,86
|
|
20240802,090000,19274510,8270,8310,8310,8270,2221
|