632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192900,277286980,9010,9010,9010,9010,1574
|
|
20240802,192800,277286980,9010,9010,9010,9010,0
|
|
20240802,192700,277286980,9010,9010,9010,9010,0
|
|
20240802,192600,277286980,9010,9010,9010,9010,0
|
|
20240802,192500,277286980,9010,9010,9010,9010,0
|
|
20240802,192400,277286980,9010,9010,9010,9010,0
|
|
20240802,192300,277286980,9010,9010,9010,9010,0
|
|
20240802,192200,277286980,9010,9010,9010,9010,0
|
|
20240802,192100,277286980,9010,9010,9010,9010,0
|
|
20240802,192000,277286980,9010,9010,9010,9010,0
|
|
20240802,191900,277286980,9010,9010,9010,9010,0
|
|
20240802,191800,277286980,9010,9010,9010,9010,0
|
|
20240802,191700,277286980,9010,9010,9010,9010,0
|
|
20240802,191600,277286980,9010,9010,9010,9010,0
|
|
20240802,191500,277286980,9010,9010,9010,9010,0
|
|
20240802,191400,277286980,9010,9010,9010,9010,0
|
|
20240802,191300,277286980,9010,9010,9010,9010,0
|
|
20240802,191200,277286980,9010,9010,9010,9010,0
|
|
20240802,191100,277286980,9010,9010,9010,9010,0
|
|
20240802,191000,277286980,9010,9010,9010,9010,0
|
|
20240802,190900,277286980,9010,9010,9010,9010,0
|
|
20240802,190800,277286980,9010,9010,9010,9010,0
|
|
20240802,190700,277286980,9010,9010,9010,9010,0
|
|
20240802,190600,277286980,9010,9010,9010,9010,0
|
|
20240802,190500,277286980,9010,9010,9010,9010,0
|
|
20240802,190400,277286980,9010,9010,9010,9010,0
|
|
20240802,190300,277286980,9010,9010,9010,9010,0
|
|
20240802,190200,277286980,9010,9010,9010,9010,0
|
|
20240802,190100,277286980,9010,9010,9010,9010,0
|
|
20240802,190000,277286980,9010,9010,9010,9010,0
|
|
20240802,185900,277286980,9010,9010,9010,9010,1574
|
|
20240802,185800,277286980,9010,9010,9010,9010,0
|
|
20240802,185700,277286980,9010,9010,9010,9010,0
|
|
20240802,185600,277286980,9010,9010,9010,9010,0
|
|
20240802,185500,277286980,9010,9010,9010,9010,0
|
|
20240802,185400,277286980,9010,9010,9010,9010,0
|
|
20240802,185300,277286980,9010,9010,9010,9010,0
|
|
20240802,185200,277286980,9010,9010,9010,9010,0
|
|
20240802,185100,277286980,9010,9010,9010,9010,0
|
|
20240802,185000,277286980,9010,9010,9010,9010,0
|
|
20240802,184900,277286980,9010,9010,9010,9010,0
|
|
20240802,184800,277286980,9010,9010,9010,9010,0
|
|
20240802,184700,277286980,9010,9010,9010,9010,0
|
|
20240802,184600,277286980,9010,9010,9010,9010,0
|
|
20240802,184500,277286980,9010,9010,9010,9010,0
|
|
20240802,184400,277286980,9010,9010,9010,9010,0
|
|
20240802,184300,277286980,9010,9010,9010,9010,0
|
|
20240802,184200,277286980,9010,9010,9010,9010,0
|
|
20240802,184100,277286980,9010,9010,9010,9010,0
|
|
20240802,184000,277286980,9010,9010,9010,9010,0
|
|
20240802,183900,277286980,9010,9010,9010,9010,0
|
|
20240802,183800,277286980,9010,9010,9010,9010,0
|
|
20240802,183700,277286980,9010,9010,9010,9010,0
|
|
20240802,183600,277286980,9010,9010,9010,9010,0
|
|
20240802,183500,277286980,9010,9010,9010,9010,0
|
|
20240802,183400,277286980,9010,9010,9010,9010,0
|
|
20240802,183300,277286980,9010,9010,9010,9010,0
|
|
20240802,183200,277286980,9010,9010,9010,9010,0
|
|
20240802,183100,277286980,9010,9010,9010,9010,0
|
|
20240802,183000,277286980,9010,9010,9010,9010,0
|
|
20240802,182900,277286980,9010,9010,9010,9010,1574
|
|
20240802,182800,277286980,9010,9010,9010,9010,0
|
|
20240802,182700,277286980,9010,9010,9010,9010,0
|
|
20240802,182600,277286980,9010,9010,9010,9010,0
|
|
20240802,182500,277286980,9010,9010,9010,9010,0
|
|
20240802,182400,277286980,9010,9010,9010,9010,0
|
|
20240802,182300,277286980,9010,9010,9010,9010,0
|
|
20240802,182200,277286980,9010,9010,9010,9010,0
|
|
20240802,182100,277286980,9010,9010,9010,9010,0
|
|
20240802,182000,277286980,9010,9010,9010,9010,0
|
|
20240802,181900,277286980,9010,9010,9010,9010,0
|
|
20240802,181800,277286980,9010,9010,9010,9010,0
|
|
20240802,181700,277286980,9010,9010,9010,9010,0
|
|
20240802,181600,277286980,9010,9010,9010,9010,0
|
|
20240802,181500,277286980,9010,9010,9010,9010,0
|
|
20240802,181400,277286980,9010,9010,9010,9010,0
|
|
20240802,181300,277286980,9010,9010,9010,9010,0
|
|
20240802,181200,277286980,9010,9010,9010,9010,0
|
|
20240802,181100,277286980,9010,9010,9010,9010,0
|
|
20240802,181000,277286980,9010,9010,9010,9010,0
|
|
20240802,180900,277286980,9010,9010,9010,9010,0
|
|
20240802,180800,277286980,9010,9010,9010,9010,0
|
|
20240802,180700,277286980,9010,9010,9010,9010,0
|
|
20240802,180600,277286980,9010,9010,9010,9010,0
|
|
20240802,180500,277286980,9010,9010,9010,9010,0
|
|
20240802,180400,277286980,9010,9010,9010,9010,0
|
|
20240802,180300,277286980,9010,9010,9010,9010,0
|
|
20240802,180200,277286980,9010,9010,9010,9010,0
|
|
20240802,180100,277286980,9010,9010,9010,9010,0
|
|
20240802,180000,277286980,9010,9010,9010,9010,0
|
|
20240802,175900,277286980,9010,9010,9010,9010,1574
|
|
20240802,175800,277286980,9010,9010,9010,9010,0
|
|
20240802,175700,277286980,9010,9010,9010,9010,0
|
|
20240802,175600,277286980,9010,9010,9010,9010,0
|
|
20240802,175500,277286980,9010,9010,9010,9010,0
|
|
20240802,175400,277286980,9010,9010,9010,9010,0
|
|
20240802,175300,277286980,9010,9010,9010,9010,0
|
|
20240802,175200,277286980,9010,9010,9010,9010,0
|
|
20240802,175100,277286980,9010,9010,9010,9010,0
|
|
20240802,175000,277286980,9010,9010,9010,9010,0
|
|
20240802,174900,277286980,9010,9010,9010,9010,0
|
|
20240802,174800,277286980,9010,9010,9010,9010,0
|
|
20240802,174700,277286980,9010,9010,9010,9010,0
|
|
20240802,174600,277286980,9010,9010,9010,9010,0
|
|
20240802,174500,277286980,9010,9010,9010,9010,0
|
|
20240802,174400,277286980,9010,9010,9010,9010,0
|
|
20240802,174300,277286980,9010,9010,9010,9010,0
|
|
20240802,174200,277286980,9010,9010,9010,9010,0
|
|
20240802,174100,277286980,9010,9010,9010,9010,0
|
|
20240802,174000,277286980,9010,9010,9010,9010,0
|
|
20240802,173900,277286980,9010,9010,9010,9010,0
|
|
20240802,173800,277286980,9010,9010,9010,9010,0
|
|
20240802,173700,277286980,9010,9010,9010,9010,0
|
|
20240802,173600,277286980,9010,9010,9010,9010,0
|
|
20240802,173500,277286980,9010,9010,9010,9010,0
|
|
20240802,173400,277286980,9010,9010,9010,9010,0
|
|
20240802,173300,277286980,9010,9010,9010,9010,0
|
|
20240802,173200,277286980,9010,9010,9010,9010,0
|
|
20240802,173100,277286980,9010,9010,9010,9010,0
|
|
20240802,173000,277286980,9010,9010,9010,9010,0
|
|
20240802,172900,277286980,9010,9010,9010,9010,1574
|
|
20240802,172800,277286980,9010,9010,9010,9010,0
|
|
20240802,172700,277286980,9010,9010,9010,9010,0
|
|
20240802,172600,277286980,9010,9010,9010,9010,0
|
|
20240802,172500,277286980,9010,9010,9010,9010,0
|
|
20240802,172400,277286980,9010,9010,9010,9010,0
|
|
20240802,172300,277286980,9010,9010,9010,9010,0
|
|
20240802,172200,277286980,9010,9010,9010,9010,0
|
|
20240802,172100,277286980,9010,9010,9010,9010,0
|
|
20240802,172000,277286980,9010,9010,9010,9010,0
|
|
20240802,171900,277286980,9010,9010,9010,9010,0
|
|
20240802,171800,277286980,9010,9010,9010,9010,0
|
|
20240802,171700,277286980,9010,9010,9010,9010,0
|
|
20240802,171600,277286980,9010,9010,9010,9010,0
|
|
20240802,171500,277286980,9010,9010,9010,9010,0
|
|
20240802,171400,277286980,9010,9010,9010,9010,0
|
|
20240802,171300,277286980,9010,9010,9010,9010,0
|
|
20240802,171200,277286980,9010,9010,9010,9010,0
|
|
20240802,171100,277286980,9010,9010,9010,9010,0
|
|
20240802,171000,277286980,9010,9010,9010,9010,0
|
|
20240802,170900,277286980,9010,9010,9010,9010,0
|
|
20240802,170800,277286980,9010,9010,9010,9010,0
|
|
20240802,170700,277286980,9010,9010,9010,9010,0
|
|
20240802,170600,277286980,9010,9010,9010,9010,0
|
|
20240802,170500,277286980,9010,9010,9010,9010,0
|
|
20240802,170400,277286980,9010,9010,9010,9010,0
|
|
20240802,170300,277286980,9010,9010,9010,9010,0
|
|
20240802,170200,277286980,9010,9010,9010,9010,0
|
|
20240802,170100,277286980,9010,9010,9010,9010,0
|
|
20240802,170000,277286980,9010,9010,9010,9010,0
|
|
20240802,165900,277286980,9010,9010,9010,9010,1574
|
|
20240802,165800,277286980,9010,9010,9010,9010,0
|
|
20240802,165700,277286980,9010,9010,9010,9010,0
|
|
20240802,165600,277286980,9010,9010,9010,9010,0
|
|
20240802,165500,277286980,9010,9010,9010,9010,0
|
|
20240802,165400,277286980,9010,9010,9010,9010,0
|
|
20240802,165300,277286980,9010,9010,9010,9010,0
|
|
20240802,165200,277286980,9010,9010,9010,9010,0
|
|
20240802,165100,277286980,9010,9010,9010,9010,0
|
|
20240802,165000,277286980,9010,9010,9010,9010,0
|
|
20240802,164900,277286980,9010,9010,9010,9010,0
|
|
20240802,164800,277286980,9010,9010,9010,9010,0
|
|
20240802,164700,277286980,9010,9010,9010,9010,0
|
|
20240802,164600,277286980,9010,9010,9010,9010,0
|
|
20240802,164500,277286980,9010,9010,9010,9010,0
|
|
20240802,164400,277286980,9010,9010,9010,9010,0
|
|
20240802,164300,277286980,9010,9010,9010,9010,0
|
|
20240802,164200,277286980,9010,9010,9010,9010,0
|
|
20240802,164100,277286980,9010,9010,9010,9010,0
|
|
20240802,164000,277286980,9010,9010,9010,9010,0
|
|
20240802,163900,277286980,9010,9010,9010,9010,0
|
|
20240802,163800,277286980,9010,9010,9010,9010,0
|
|
20240802,163700,277286980,9010,9010,9010,9010,0
|
|
20240802,163600,277286980,9010,9010,9010,9010,0
|
|
20240802,163500,277286980,9010,9010,9010,9010,0
|
|
20240802,163400,277286980,9010,9010,9010,9010,0
|
|
20240802,163300,277286980,9010,9010,9010,9010,0
|
|
20240802,163200,277286980,9010,9010,9010,9010,0
|
|
20240802,163100,277286980,9010,9010,9010,9010,0
|
|
20240802,163000,277286980,9010,9010,9010,9010,0
|
|
20240802,162900,277286980,9010,9010,9010,9010,1574
|
|
20240802,162800,277286980,9010,9010,9010,9010,0
|
|
20240802,162700,277286980,9010,9010,9010,9010,0
|
|
20240802,162600,277286980,9010,9010,9010,9010,0
|
|
20240802,162500,277286980,9010,9010,9010,9010,0
|
|
20240802,162400,277286980,9010,9010,9010,9010,0
|
|
20240802,162300,277286980,9010,9010,9010,9010,0
|
|
20240802,162200,277286980,9010,9010,9010,9010,0
|
|
20240802,162100,277286980,9010,9010,9010,9010,0
|
|
20240802,162000,277286980,9010,9010,9010,9010,0
|
|
20240802,161900,277286980,9010,9010,9010,9010,0
|
|
20240802,161800,277286980,9010,9010,9010,9010,0
|
|
20240802,161700,277286980,9010,9010,9010,9010,0
|
|
20240802,161600,277286980,9010,9010,9010,9010,0
|
|
20240802,161500,277286980,9010,9010,9010,9010,0
|
|
20240802,161400,277286980,9010,9010,9010,9010,0
|
|
20240802,161300,277286980,9010,9010,9010,9010,0
|
|
20240802,161200,277286980,9010,9010,9010,9010,0
|
|
20240802,161100,277286980,9010,9010,9010,9010,0
|
|
20240802,161000,277286980,9010,9010,9010,9010,0
|
|
20240802,160900,277286980,9010,9010,9010,9010,0
|
|
20240802,160800,277286980,9010,9010,9010,9010,0
|
|
20240802,160700,277286980,9010,9010,9010,9010,0
|
|
20240802,160600,277286980,9010,9010,9010,9010,0
|
|
20240802,160500,277286980,9010,9010,9010,9010,0
|
|
20240802,160400,277286980,9010,9010,9010,9010,0
|
|
20240802,160300,277286980,9010,9010,9010,9010,0
|
|
20240802,160200,277286980,9010,9010,9010,9010,0
|
|
20240802,160100,277286980,9010,9010,9010,9010,0
|
|
20240802,160000,277286980,9010,9010,9010,9010,0
|
|
20240802,155900,277286980,9010,9010,9010,9010,1574
|
|
20240802,155800,277286980,9010,9010,9010,9010,0
|
|
20240802,155700,277286980,9010,9010,9010,9010,0
|
|
20240802,155600,277286980,9010,9010,9010,9010,0
|
|
20240802,155500,277286980,9010,9010,9010,9010,0
|
|
20240802,155400,277286980,9010,9010,9010,9010,0
|
|
20240802,155300,277286980,9010,9010,9010,9010,0
|
|
20240802,155200,277286980,9010,9010,9010,9010,0
|
|
20240802,155100,277286980,9010,9010,9010,9010,0
|
|
20240802,155000,277286980,9010,9010,9010,9010,0
|
|
20240802,154900,277286980,9010,9010,9010,9010,0
|
|
20240802,154800,277286980,9010,9010,9010,9010,0
|
|
20240802,154700,277286980,9010,9010,9010,9010,0
|
|
20240802,154600,277286980,9010,9010,9010,9010,0
|
|
20240802,154500,277286980,9010,9010,9010,9010,0
|
|
20240802,154400,277286980,9010,9010,9010,9010,0
|
|
20240802,154300,277286980,9010,9010,9010,9010,0
|
|
20240802,154200,277286980,9010,9010,9010,9010,0
|
|
20240802,154100,277286980,9010,9010,9010,9010,0
|
|
20240802,154000,277286980,9010,9010,9010,9010,0
|
|
20240802,153900,277286980,9010,9010,9010,9010,0
|
|
20240802,153800,277286980,9010,9010,9010,9010,0
|
|
20240802,153700,277286980,9010,9010,9010,9010,0
|
|
20240802,153600,277286980,9010,9010,9010,9010,0
|
|
20240802,153500,277286980,9010,9010,9010,9010,0
|
|
20240802,153400,277286980,9010,9010,9010,9010,0
|
|
20240802,153300,277286980,9010,9010,9010,9010,0
|
|
20240802,153200,277286980,9010,9010,9010,9010,0
|
|
20240802,153100,277286980,9010,9010,9010,9010,0
|
|
20240802,153000,277286980,9010,9010,9010,9010,1574
|
|
20240802,152900,263105240,8990,8990,8990,8990,0
|
|
20240802,152800,263105240,8990,8990,8990,8990,0
|
|
20240802,152700,263105240,8990,8990,8990,8990,0
|
|
20240802,152600,263105240,8990,8990,8990,8990,0
|
|
20240802,152500,263105240,8990,8990,8990,8990,0
|
|
20240802,152400,263105240,8990,8990,8990,8990,0
|
|
20240802,152300,263105240,8990,8990,8990,8990,0
|
|
20240802,152200,263105240,8990,8990,8990,8990,0
|
|
20240802,152100,263105240,8990,8990,8990,8990,0
|
|
20240802,152000,263105240,8990,8990,8990,8990,0
|
|
20240802,151900,263105240,8990,8910,8990,8910,240
|
|
20240802,151800,260955220,8940,8940,8940,8940,0
|
|
20240802,151700,260955220,8940,8890,8940,8890,111
|
|
20240802,151600,259967230,8940,8910,8940,8910,8
|
|
20240802,151500,259895810,8920,8900,8920,8900,167
|
|
20240802,151400,258409000,8900,8900,8900,8900,0
|
|
20240802,151300,258409000,8900,8900,8900,8900,1
|
|
20240802,151200,258400100,8900,8900,8900,8900,1
|
|
20240802,151100,258391200,8940,8940,8940,8940,0
|
|
20240802,151000,258391200,8940,8940,8940,8940,0
|
|
20240802,150900,258391200,8940,8900,8940,8900,80
|
|
20240802,150800,257676100,8890,8890,8890,8890,27
|
|
20240802,150700,257436070,8890,8870,8890,8850,358
|
|
20240802,150600,254263580,8890,8890,8890,8890,0
|
|
20240802,150500,254263580,8890,8860,8890,8860,249
|
|
20240802,150400,252055580,8900,8900,8900,8900,15
|
|
20240802,150300,251922080,8900,8900,8900,8900,0
|
|
20240802,150200,251922080,8900,8900,8900,8900,0
|
|
20240802,150100,251922080,8900,8900,8900,8900,0
|
|
20240802,150000,251922080,8900,8880,8900,8880,10
|
|
20240802,145900,251833230,8890,8890,8890,8890,1
|
|
20240802,145800,251824340,8850,8850,8850,8850,0
|
|
20240802,145700,251824340,8850,8860,8860,8850,999
|
|
20240802,145600,242979530,8890,8890,8890,8890,0
|
|
20240802,145500,242979530,8890,8890,8890,8890,1
|
|
20240802,145400,242970640,8900,8900,8900,8900,0
|
|
20240802,145300,242970640,8900,8900,8900,8900,2
|
|
20240802,145200,242952840,8890,8890,8890,8890,0
|
|
20240802,145100,242952840,8890,8890,8890,8890,0
|
|
20240802,145000,242952840,8890,8890,8890,8890,0
|
|
20240802,144900,242952840,8890,8890,8890,8890,0
|
|
20240802,144800,242952840,8890,8860,8890,8850,2047
|
|
20240802,144700,224833640,8860,8860,8860,8860,50
|
|
20240802,144600,224390640,8940,8940,8940,8940,173
|
|
20240802,144500,222844020,8940,8940,8940,8940,0
|
|
20240802,144400,222844020,8940,8940,8940,8940,0
|
|
20240802,144300,222844020,8940,8940,8940,8940,0
|
|
20240802,144200,222844020,8940,8940,8940,8940,90
|
|
20240802,144100,222039420,8930,8930,8930,8930,0
|
|
20240802,144000,222039420,8930,8890,8930,8890,100
|
|
20240802,143900,221149250,8840,8840,8840,8840,0
|
|
20240802,143800,221149250,8840,8840,8840,8840,1
|
|
20240802,143700,221140410,8840,8840,8840,8840,0
|
|
20240802,143600,221140410,8840,8840,8840,8840,0
|
|
20240802,143500,221140410,8840,8880,8880,8840,1332
|
|
20240802,143400,209352290,8910,8910,8910,8910,0
|
|
20240802,143300,209352290,8910,8910,8910,8910,0
|
|
20240802,143200,209352290,8910,8910,8910,8910,5
|
|
20240802,143100,209307740,8880,8880,8880,8880,0
|
|
20240802,143000,209307740,8880,8880,8880,8880,0
|
|
20240802,142900,209307740,8880,8910,8910,8880,134
|
|
20240802,142800,208117790,8900,8890,8900,8890,186
|
|
20240802,142700,206464220,8890,8900,8900,8890,358
|
|
20240802,142600,203279020,8900,8900,8900,8900,0
|
|
20240802,142500,203279020,8900,8900,8900,8900,0
|
|
20240802,142400,203279020,8900,8900,8900,8900,0
|
|
20240802,142300,203279020,8900,8900,8900,8900,20
|
|
20240802,142200,203101020,8900,8930,8930,8900,3927
|
|
20240802,142100,168136780,8920,8920,8920,8920,0
|
|
20240802,142000,168136780,8920,8920,8920,8920,0
|
|
20240802,141900,168136780,8920,8920,8920,8920,0
|
|
20240802,141800,168136780,8920,8920,8920,8920,0
|
|
20240802,141700,168136780,8920,8920,8920,8920,0
|
|
20240802,141600,168136780,8920,8920,8920,8920,0
|
|
20240802,141500,168136780,8920,8920,8920,8920,0
|
|
20240802,141400,168136780,8920,8930,8930,8920,510
|
|
20240802,141300,163585460,8940,8940,8940,8940,0
|
|
20240802,141200,163585460,8940,8940,8940,8940,0
|
|
20240802,141100,163585460,8940,8940,8940,8940,0
|
|
20240802,141000,163585460,8940,8940,8940,8940,0
|
|
20240802,140900,163585460,8940,8940,8940,8940,76
|
|
20240802,140800,162906020,8940,8940,8940,8940,0
|
|
20240802,140700,162906020,8940,8940,8940,8940,0
|
|
20240802,140600,162906020,8940,8940,8940,8940,0
|
|
20240802,140500,162906020,8940,8940,8940,8940,112
|
|
20240802,140400,161904740,8940,8940,8940,8940,0
|
|
20240802,140300,161904740,8940,8940,8940,8940,80
|
|
20240802,140200,161189540,8950,8950,8950,8950,0
|
|
20240802,140100,161189540,8950,8950,8950,8950,0
|
|
20240802,140000,161189540,8950,8950,8950,8950,1
|
|
20240802,135900,161180590,8950,8950,8950,8950,156
|
|
20240802,135800,159784390,8950,8950,8950,8950,0
|
|
20240802,135700,159784390,8950,8950,8950,8950,0
|
|
20240802,135600,159784390,8950,8950,8950,8950,0
|
|
20240802,135500,159784390,8950,8950,8950,8950,0
|
|
20240802,135400,159784390,8950,8950,8950,8950,19
|
|
20240802,135300,159614340,8950,8960,8960,8950,44
|
|
20240802,135200,159220420,8970,8970,8970,8970,0
|
|
20240802,135100,159220420,8970,8970,8970,8970,0
|
|
20240802,135000,159220420,8970,8970,8970,8970,0
|
|
20240802,134900,159220420,8970,8970,8970,8970,0
|
|
20240802,134800,159220420,8970,8970,8970,8970,1
|
|
20240802,134700,159211450,8950,8950,8950,8950,68
|
|
20240802,134600,158602850,8970,8970,8970,8970,0
|
|
20240802,134500,158602850,8970,8970,8970,8950,292
|
|
20240802,134400,155988690,8960,8960,8970,8960,105
|
|
20240802,134300,155047840,8970,8960,8970,8960,61
|
|
20240802,134200,154501170,8970,8970,8970,8970,0
|
|
20240802,134100,154501170,8970,8970,8970,8970,0
|
|
20240802,134000,154501170,8970,8970,8970,8970,1
|
|
20240802,133900,154492200,8950,8950,8950,8950,8
|
|
20240802,133800,154420600,8950,8950,8950,8950,10
|
|
20240802,133700,154331100,8960,8960,8960,8960,48
|
|
20240802,133600,153901020,8970,8970,8970,8970,0
|
|
20240802,133500,153901020,8970,8970,8970,8970,0
|
|
20240802,133400,153901020,8970,8970,8970,8970,0
|
|
20240802,133300,153901020,8970,8970,8970,8970,2
|
|
20240802,133200,153883080,8970,8970,8970,8970,0
|
|
20240802,133100,153883080,8970,8970,8970,8970,0
|
|
20240802,133000,153883080,8970,8960,8970,8960,17
|
|
20240802,132900,153730610,8950,8950,8950,8950,0
|
|
20240802,132800,153730610,8950,8950,8950,8950,54
|
|
20240802,132700,153247310,8950,8950,8950,8950,0
|
|
20240802,132600,153247310,8950,8950,8950,8950,0
|
|
20240802,132500,153247310,8950,8950,8950,8950,99
|
|
20240802,132400,152361260,8940,8940,8940,8940,1
|
|
20240802,132300,152352320,8920,8920,8920,8920,0
|
|
20240802,132200,152352320,8920,8930,8930,8920,90
|
|
20240802,132100,151548720,8930,8930,8930,8930,0
|
|
20240802,132000,151548720,8930,8930,8930,8930,1
|
|
20240802,131900,151539790,8920,8920,8920,8920,0
|
|
20240802,131800,151539790,8920,8920,8920,8920,0
|
|
20240802,131700,151539790,8920,8920,8920,8920,0
|
|
20240802,131600,151539790,8920,8920,8920,8920,0
|
|
20240802,131500,151539790,8920,8920,8920,8920,1
|
|
20240802,131400,151530870,8920,8920,8920,8920,0
|
|
20240802,131300,151530870,8920,8920,8920,8920,0
|
|
20240802,131200,151530870,8920,8920,8920,8920,0
|
|
20240802,131100,151530870,8920,8920,8920,8920,0
|
|
20240802,131000,151530870,8920,8920,8920,8920,0
|
|
20240802,130900,151530870,8920,8920,8920,8920,0
|
|
20240802,130800,151530870,8920,8920,8920,8920,1
|
|
20240802,130700,151521950,8920,8920,8920,8920,10
|
|
20240802,130600,151432750,8900,8900,8900,8900,0
|
|
20240802,130500,151432750,8900,8900,8900,8900,0
|
|
20240802,130400,151432750,8900,8900,8900,8900,0
|
|
20240802,130300,151432750,8900,8900,8900,8900,0
|
|
20240802,130200,151432750,8900,8900,8900,8900,0
|
|
20240802,130100,151432750,8900,8900,8900,8900,0
|
|
20240802,130000,151432750,8900,8940,8940,8900,900
|
|
20240802,125900,143419390,8940,8940,8940,8940,0
|
|
20240802,125800,143419390,8940,8950,8950,8940,6
|
|
20240802,125700,143365700,8950,8950,8950,8950,6
|
|
20240802,125600,143312000,8950,8950,8950,8950,0
|
|
20240802,125500,143312000,8950,8950,8950,8950,0
|
|
20240802,125400,143312000,8950,8950,8950,8950,5
|
|
20240802,125300,143267250,8910,8910,8910,8910,0
|
|
20240802,125200,143267250,8910,8910,8910,8910,0
|
|
20240802,125100,143267250,8910,8910,8910,8910,0
|
|
20240802,125000,143267250,8910,8910,8910,8910,0
|
|
20240802,124900,143267250,8910,8910,8910,8910,0
|
|
20240802,124800,143267250,8910,8910,8910,8910,0
|
|
20240802,124700,143267250,8910,8930,8930,8900,1792
|
|
20240802,124600,127297650,8930,8930,8930,8930,0
|
|
20240802,124500,127297650,8930,8960,8960,8930,2122
|
|
20240802,124400,108321750,8970,8970,8970,8970,0
|
|
20240802,124300,108321750,8970,8970,8970,8970,0
|
|
20240802,124200,108321750,8970,8970,8970,8970,0
|
|
20240802,124100,108321750,8970,8970,8970,8970,0
|
|
20240802,124000,108321750,8970,8970,8970,8970,35
|
|
20240802,123900,108007800,8970,8970,8970,8970,0
|
|
20240802,123800,108007800,8970,8970,8970,8970,1
|
|
20240802,123700,107998830,9010,9010,9010,9010,0
|
|
20240802,123600,107998830,9010,9010,9010,9010,0
|
|
20240802,123500,107998830,9010,9010,9010,9010,0
|
|
20240802,123400,107998830,9010,9010,9010,9010,0
|
|
20240802,123300,107998830,9010,9010,9010,9010,0
|
|
20240802,123200,107998830,9010,9010,9010,9010,0
|
|
20240802,123100,107998830,9010,8970,9010,8970,7
|
|
20240802,123000,107935880,8950,8950,8950,8950,0
|
|
20240802,122900,107935880,8950,8950,8950,8950,0
|
|
20240802,122800,107935880,8950,8950,8950,8950,0
|
|
20240802,122700,107935880,8950,8950,8950,8950,0
|
|
20240802,122600,107935880,8950,8950,8950,8950,0
|
|
20240802,122500,107935880,8950,8950,8950,8950,0
|
|
20240802,122400,107935880,8950,8950,8950,8950,0
|
|
20240802,122300,107935880,8950,8950,8950,8950,0
|
|
20240802,122200,107935880,8950,8950,8950,8950,0
|
|
20240802,122100,107935880,8950,8950,8950,8950,0
|
|
20240802,122000,107935880,8950,8950,8950,8950,12
|
|
20240802,121900,107828480,8990,8990,8990,8990,3
|
|
20240802,121800,107801510,8950,8970,8980,8950,238
|
|
20240802,121700,105668880,8950,8950,8950,8950,0
|
|
20240802,121600,105668880,8950,8950,8950,8950,0
|
|
20240802,121500,105668880,8950,8950,8950,8950,1
|
|
20240802,121400,105659930,8970,8970,8970,8970,0
|
|
20240802,121300,105659930,8970,8970,8970,8970,1
|
|
20240802,121200,105650960,8940,8940,8940,8940,0
|
|
20240802,121100,105650960,8940,8940,8940,8940,0
|
|
20240802,121000,105650960,8940,8940,8940,8940,0
|
|
20240802,120900,105650960,8940,8940,8940,8940,0
|
|
20240802,120800,105650960,8940,8940,8940,8940,0
|
|
20240802,120700,105650960,8940,8940,8940,8940,0
|
|
20240802,120600,105650960,8940,8940,8940,8940,0
|
|
20240802,120500,105650960,8940,8940,8940,8940,0
|
|
20240802,120400,105650960,8940,8940,8940,8940,0
|
|
20240802,120300,105650960,8940,8970,8970,8940,160
|
|
20240802,120200,104217560,8970,8970,8970,8970,0
|
|
20240802,120100,104217560,8970,8970,8970,8970,0
|
|
20240802,120000,104217560,8970,8970,8970,8970,0
|
|
20240802,115900,104217560,8970,8970,8970,8970,0
|
|
20240802,115800,104217560,8970,8940,8970,8930,35
|
|
20240802,115700,103904220,8930,8930,8930,8930,0
|
|
20240802,115600,103904220,8930,8930,8930,8930,0
|
|
20240802,115500,103904220,8930,8930,8930,8930,0
|
|
20240802,115400,103904220,8930,8930,8930,8930,0
|
|
20240802,115300,103904220,8930,8930,8930,8930,14
|
|
20240802,115200,103779200,8920,8920,8920,8920,0
|
|
20240802,115100,103779200,8920,8930,8930,8920,459
|
|
20240802,115000,99682360,8930,8930,8930,8930,0
|
|
20240802,114900,99682360,8930,8930,8930,8930,0
|
|
20240802,114800,99682360,8930,8930,8930,8930,0
|
|
20240802,114700,99682360,8930,8930,8930,8930,0
|
|
20240802,114600,99682360,8930,8930,8930,8930,0
|
|
20240802,114500,99682360,8930,8930,8930,8930,0
|
|
20240802,114400,99682360,8930,8940,8940,8900,1308
|
|
20240802,114300,88013140,8950,8950,8950,8950,10
|
|
20240802,114200,87923640,8950,8970,8970,8950,153
|
|
20240802,114100,86552290,8980,8980,8980,8980,0
|
|
20240802,114000,86552290,8980,8980,8980,8980,0
|
|
20240802,113900,86552290,8980,8980,8980,8980,0
|
|
20240802,113800,86552290,8980,8980,8980,8980,0
|
|
20240802,113700,86552290,8980,8980,8980,8980,0
|
|
20240802,113600,86552290,8980,8980,8980,8980,0
|
|
20240802,113500,86552290,8980,8980,8980,8980,0
|
|
20240802,113400,86552290,8980,8980,8980,8980,0
|
|
20240802,113300,86552290,8980,8970,8980,8970,2
|
|
20240802,113200,86534340,8970,8970,8970,8970,0
|
|
20240802,113100,86534340,8970,8970,8970,8970,0
|
|
20240802,113000,86534340,8970,8970,8970,8970,0
|
|
20240802,112900,86534340,8970,8970,8970,8970,58
|
|
20240802,112800,86014080,8970,8970,8970,8970,10
|
|
20240802,112700,85924380,8980,8970,8980,8970,2
|
|
20240802,112600,85906430,8970,8970,8970,8970,0
|
|
20240802,112500,85906430,8970,9010,9010,8970,949
|
|
20240802,112400,77376360,9050,9020,9050,9010,698
|
|
20240802,112300,71086820,9020,9020,9020,9020,0
|
|
20240802,112200,71086820,9020,9020,9020,9020,0
|
|
20240802,112100,71086820,9020,9020,9020,9020,0
|
|
20240802,112000,71086820,9020,9020,9020,9020,0
|
|
20240802,111900,71086820,9020,9020,9020,9020,0
|
|
20240802,111800,71086820,9020,9020,9020,9020,1
|
|
20240802,111700,71077800,9020,9020,9020,9020,20
|
|
20240802,111600,70897400,9020,9020,9020,9020,50
|
|
20240802,111500,70446400,9020,9030,9030,9020,155
|
|
20240802,111400,69047750,9030,9030,9030,9030,10
|
|
20240802,111300,68957450,9030,9030,9030,9030,100
|
|
20240802,111200,68054450,9040,9050,9050,9040,232
|
|
20240802,111100,65955850,9060,9060,9060,9060,0
|
|
20240802,111000,65955850,9060,9060,9060,9060,0
|
|
20240802,110900,65955850,9060,9060,9060,9060,0
|
|
20240802,110800,65955850,9060,9060,9060,9060,7
|
|
20240802,110700,65892430,9050,9050,9050,9050,0
|
|
20240802,110600,65892430,9050,9050,9050,9050,0
|
|
20240802,110500,65892430,9050,9050,9050,9050,3
|
|
20240802,110400,65865280,9050,9050,9050,9050,0
|
|
20240802,110300,65865280,9050,9050,9050,9050,1
|
|
20240802,110200,65856230,9020,9020,9020,9020,0
|
|
20240802,110100,65856230,9020,9020,9020,9020,141
|
|
20240802,110000,64584410,9020,9090,9090,9020,1392
|
|
20240802,105900,52000570,9130,9130,9130,9130,0
|
|
20240802,105800,52000570,9130,9130,9130,9130,0
|
|
20240802,105700,52000570,9130,9130,9130,9130,0
|
|
20240802,105600,52000570,9130,9130,9130,9130,0
|
|
20240802,105500,52000570,9130,9130,9130,9130,0
|
|
20240802,105400,52000570,9130,9130,9130,9130,0
|
|
20240802,105300,52000570,9130,9130,9130,9130,0
|
|
20240802,105200,52000570,9130,9130,9130,9130,0
|
|
20240802,105100,52000570,9130,9130,9130,9130,0
|
|
20240802,105000,52000570,9130,9130,9130,9130,0
|
|
20240802,104900,52000570,9130,9130,9130,9130,0
|
|
20240802,104800,52000570,9130,9130,9130,9130,0
|
|
20240802,104700,52000570,9130,9130,9130,9130,0
|
|
20240802,104600,52000570,9130,9130,9130,9130,0
|
|
20240802,104500,52000570,9130,9130,9130,9130,0
|
|
20240802,104400,52000570,9130,9130,9130,9130,0
|
|
20240802,104300,52000570,9130,9130,9130,9130,0
|
|
20240802,104200,52000570,9130,9130,9130,9130,1
|
|
20240802,104100,51991440,9100,9100,9100,9100,0
|
|
20240802,104000,51991440,9100,9100,9100,9100,0
|
|
20240802,103900,51991440,9100,9100,9100,9100,33
|
|
20240802,103800,51691140,9150,9150,9150,9150,0
|
|
20240802,103700,51691140,9150,9150,9150,9150,0
|
|
20240802,103600,51691140,9150,9150,9150,9150,0
|
|
20240802,103500,51691140,9150,9150,9150,9150,0
|
|
20240802,103400,51691140,9150,9150,9150,9150,0
|
|
20240802,103300,51691140,9150,9150,9150,9150,0
|
|
20240802,103200,51691140,9150,9150,9150,9150,0
|
|
20240802,103100,51691140,9150,9150,9150,9150,0
|
|
20240802,103000,51691140,9150,9150,9150,9150,0
|
|
20240802,102900,51691140,9150,9150,9150,9150,0
|
|
20240802,102800,51691140,9150,9150,9150,9150,2
|
|
20240802,102700,51672840,9110,9110,9110,9110,0
|
|
20240802,102600,51672840,9110,9110,9110,9110,33
|
|
20240802,102500,51372210,9060,9060,9060,9060,0
|
|
20240802,102400,51372210,9060,9060,9060,9060,0
|
|
20240802,102300,51372210,9060,9060,9060,9060,1
|
|
20240802,102200,51363150,9140,9140,9140,9140,0
|
|
20240802,102100,51363150,9140,9140,9140,9140,0
|
|
20240802,102000,51363150,9140,9140,9140,9140,0
|
|
20240802,101900,51363150,9140,9140,9140,9140,0
|
|
20240802,101800,51363150,9140,9140,9140,9140,0
|
|
20240802,101700,51363150,9140,9140,9140,9140,1
|
|
20240802,101600,51354010,9140,9140,9140,9140,33
|
|
20240802,101500,51052390,9150,9150,9150,9150,0
|
|
20240802,101400,51052390,9150,9150,9150,9150,4
|
|
20240802,101300,51015790,9060,9060,9060,9060,0
|
|
20240802,101200,51015790,9060,9060,9060,9060,152
|
|
20240802,101100,49638670,9190,9190,9190,9190,0
|
|
20240802,101000,49638670,9190,9190,9190,9190,0
|
|
20240802,100900,49638670,9190,9190,9190,9190,1
|
|
20240802,100800,49629480,9200,9200,9200,9200,1
|
|
20240802,100700,49620280,9050,9020,9210,9020,394
|
|
20240802,100600,46032030,9020,9020,9020,9020,1
|
|
20240802,100500,46023010,9020,9040,9040,9020,380
|
|
20240802,100400,42594480,9050,9050,9050,9050,0
|
|
20240802,100300,42594480,9050,9050,9050,9050,0
|
|
20240802,100200,42594480,9050,9070,9070,9050,122
|
|
20240802,100100,41490340,9020,9020,9020,9020,0
|
|
20240802,100000,41490340,9020,9020,9020,9020,0
|
|
20240802,095900,41490340,9020,9020,9020,9020,0
|
|
20240802,095800,41490340,9020,9020,9020,9020,0
|
|
20240802,095700,41490340,9020,9020,9020,9020,0
|
|
20240802,095600,41490340,9020,9020,9020,9020,0
|
|
20240802,095500,41490340,9020,9020,9020,9020,0
|
|
20240802,095400,41490340,9020,9020,9020,9020,0
|
|
20240802,095300,41490340,9020,9020,9020,9010,199
|
|
20240802,095200,39695850,9030,9040,9040,9030,217
|
|
20240802,095100,37734220,9060,9070,9070,9060,381
|
|
20240802,095000,34282350,9070,9070,9070,9070,0
|
|
20240802,094900,34282350,9070,9070,9070,9070,0
|
|
20240802,094800,34282350,9070,9070,9070,9070,0
|
|
20240802,094700,34282350,9070,9070,9070,9070,176
|
|
20240802,094600,32686030,9090,9090,9090,9090,0
|
|
20240802,094500,32686030,9090,9090,9090,9090,2
|
|
20240802,094400,32667850,9060,9060,9060,9060,0
|
|
20240802,094300,32667850,9060,9060,9060,9060,31
|
|
20240802,094200,32386990,9090,9090,9090,9090,41
|
|
20240802,094100,32014300,9090,9090,9090,9090,103
|
|
20240802,094000,31078030,9090,9090,9090,9090,0
|
|
20240802,093900,31078030,9090,9090,9090,9090,1
|
|
20240802,093800,31068940,9090,9090,9090,9090,0
|
|
20240802,093700,31068940,9090,9090,9090,9090,0
|
|
20240802,093600,31068940,9090,9090,9090,9090,0
|
|
20240802,093500,31068940,9090,9090,9090,9090,0
|
|
20240802,093400,31068940,9090,9090,9090,9090,0
|
|
20240802,093300,31068940,9090,9090,9090,9090,0
|
|
20240802,093200,31068940,9090,9090,9090,9090,2
|
|
20240802,093100,31050760,9060,9060,9060,9060,0
|
|
20240802,093000,31050760,9060,9060,9060,9060,0
|
|
20240802,092900,31050760,9060,9060,9060,9060,121
|
|
20240802,092800,29954500,9060,9090,9090,9060,337
|
|
20240802,092700,26899490,9090,9090,9090,9090,0
|
|
20240802,092600,26899490,9090,9090,9090,9090,0
|
|
20240802,092500,26899490,9090,9090,9090,9090,33
|
|
20240802,092400,26599520,9150,9150,9150,9150,0
|
|
20240802,092300,26599520,9150,9150,9150,9150,0
|
|
20240802,092200,26599520,9150,9150,9150,9150,0
|
|
20240802,092100,26599520,9150,9150,9150,9150,0
|
|
20240802,092000,26599520,9150,9150,9150,9150,0
|
|
20240802,091900,26599520,9150,9090,9150,9080,400
|
|
20240802,091800,22967310,9160,9160,9160,9160,0
|
|
20240802,091700,22967310,9160,9160,9160,9160,0
|
|
20240802,091600,22967310,9160,9060,9160,9060,3
|
|
20240802,091500,22940030,9160,9060,9160,9040,1115
|
|
20240802,091400,12849200,9070,9070,9070,9070,1048
|
|
20240802,091300,3343840,9080,9080,9080,9070,127
|
|
20240802,091200,2190910,9090,9110,9110,9090,115
|
|
20240802,091100,1144980,9130,9130,9130,9130,0
|
|
20240802,091000,1144980,9130,9130,9130,9130,26
|
|
20240802,090900,907600,9150,9150,9150,9150,0
|
|
20240802,090800,907600,9150,9150,9150,9150,0
|
|
20240802,090700,907600,9150,9150,9150,9150,0
|
|
20240802,090600,907600,9150,9150,9150,9150,1
|
|
20240802,090500,898450,9160,9160,9160,9160,7
|
|
20240802,090400,834330,9160,9160,9160,9160,20
|
|
20240802,090300,651130,9160,9160,9160,9160,0
|
|
20240802,090200,651130,9160,9210,9210,9160,70
|
|
20240802,090100,9330,9330,9330,9330,9330,0
|
|
20240802,090000,9330,9330,9330,9330,9330,1
|