644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194100,368535890,19510,19510,19510,19510,560
|
|
20240802,194000,368535890,19510,19510,19510,19510,0
|
|
20240802,193900,368535890,19510,19510,19510,19510,0
|
|
20240802,193800,368535890,19510,19510,19510,19510,0
|
|
20240802,193700,368535890,19510,19510,19510,19510,0
|
|
20240802,193600,368535890,19510,19510,19510,19510,0
|
|
20240802,193500,368535890,19510,19510,19510,19510,0
|
|
20240802,193400,368535890,19510,19510,19510,19510,0
|
|
20240802,193300,368535890,19510,19510,19510,19510,0
|
|
20240802,193200,368535890,19510,19510,19510,19510,0
|
|
20240802,193100,368535890,19510,19510,19510,19510,0
|
|
20240802,193000,368535890,19510,19510,19510,19510,0
|
|
20240802,192900,368535890,19510,19510,19510,19510,0
|
|
20240802,192800,368535890,19510,19510,19510,19510,0
|
|
20240802,192700,368535890,19510,19510,19510,19510,0
|
|
20240802,192600,368535890,19510,19510,19510,19510,0
|
|
20240802,192500,368535890,19510,19510,19510,19510,0
|
|
20240802,192400,368535890,19510,19510,19510,19510,0
|
|
20240802,192300,368535890,19510,19510,19510,19510,0
|
|
20240802,192200,368535890,19510,19510,19510,19510,0
|
|
20240802,192100,368535890,19510,19510,19510,19510,0
|
|
20240802,192000,368535890,19510,19510,19510,19510,0
|
|
20240802,191900,368535890,19510,19510,19510,19510,0
|
|
20240802,191800,368535890,19510,19510,19510,19510,0
|
|
20240802,191700,368535890,19510,19510,19510,19510,0
|
|
20240802,191600,368535890,19510,19510,19510,19510,0
|
|
20240802,191500,368535890,19510,19510,19510,19510,0
|
|
20240802,191400,368535890,19510,19510,19510,19510,0
|
|
20240802,191300,368535890,19510,19510,19510,19510,0
|
|
20240802,191200,368535890,19510,19510,19510,19510,0
|
|
20240802,191100,368535890,19510,19510,19510,19510,560
|
|
20240802,191000,368535890,19510,19510,19510,19510,0
|
|
20240802,190900,368535890,19510,19510,19510,19510,0
|
|
20240802,190800,368535890,19510,19510,19510,19510,0
|
|
20240802,190700,368535890,19510,19510,19510,19510,0
|
|
20240802,190600,368535890,19510,19510,19510,19510,0
|
|
20240802,190500,368535890,19510,19510,19510,19510,0
|
|
20240802,190400,368535890,19510,19510,19510,19510,0
|
|
20240802,190300,368535890,19510,19510,19510,19510,0
|
|
20240802,190200,368535890,19510,19510,19510,19510,0
|
|
20240802,190100,368535890,19510,19510,19510,19510,0
|
|
20240802,190000,368535890,19510,19510,19510,19510,0
|
|
20240802,185900,368535890,19510,19510,19510,19510,0
|
|
20240802,185800,368535890,19510,19510,19510,19510,0
|
|
20240802,185700,368535890,19510,19510,19510,19510,0
|
|
20240802,185600,368535890,19510,19510,19510,19510,0
|
|
20240802,185500,368535890,19510,19510,19510,19510,0
|
|
20240802,185400,368535890,19510,19510,19510,19510,0
|
|
20240802,185300,368535890,19510,19510,19510,19510,0
|
|
20240802,185200,368535890,19510,19510,19510,19510,0
|
|
20240802,185100,368535890,19510,19510,19510,19510,0
|
|
20240802,185000,368535890,19510,19510,19510,19510,0
|
|
20240802,184900,368535890,19510,19510,19510,19510,0
|
|
20240802,184800,368535890,19510,19510,19510,19510,0
|
|
20240802,184700,368535890,19510,19510,19510,19510,0
|
|
20240802,184600,368535890,19510,19510,19510,19510,0
|
|
20240802,184500,368535890,19510,19510,19510,19510,0
|
|
20240802,184400,368535890,19510,19510,19510,19510,0
|
|
20240802,184300,368535890,19510,19510,19510,19510,0
|
|
20240802,184200,368535890,19510,19510,19510,19510,0
|
|
20240802,184100,368535890,19510,19510,19510,19510,560
|
|
20240802,184000,368535890,19510,19510,19510,19510,0
|
|
20240802,183900,368535890,19510,19510,19510,19510,0
|
|
20240802,183800,368535890,19510,19510,19510,19510,0
|
|
20240802,183700,368535890,19510,19510,19510,19510,0
|
|
20240802,183600,368535890,19510,19510,19510,19510,0
|
|
20240802,183500,368535890,19510,19510,19510,19510,0
|
|
20240802,183400,368535890,19510,19510,19510,19510,0
|
|
20240802,183300,368535890,19510,19510,19510,19510,0
|
|
20240802,183200,368535890,19510,19510,19510,19510,0
|
|
20240802,183100,368535890,19510,19510,19510,19510,0
|
|
20240802,183000,368535890,19510,19510,19510,19510,0
|
|
20240802,182900,368535890,19510,19510,19510,19510,0
|
|
20240802,182800,368535890,19510,19510,19510,19510,0
|
|
20240802,182700,368535890,19510,19510,19510,19510,0
|
|
20240802,182600,368535890,19510,19510,19510,19510,0
|
|
20240802,182500,368535890,19510,19510,19510,19510,0
|
|
20240802,182400,368535890,19510,19510,19510,19510,0
|
|
20240802,182300,368535890,19510,19510,19510,19510,0
|
|
20240802,182200,368535890,19510,19510,19510,19510,0
|
|
20240802,182100,368535890,19510,19510,19510,19510,0
|
|
20240802,182000,368535890,19510,19510,19510,19510,0
|
|
20240802,181900,368535890,19510,19510,19510,19510,0
|
|
20240802,181800,368535890,19510,19510,19510,19510,0
|
|
20240802,181700,368535890,19510,19510,19510,19510,0
|
|
20240802,181600,368535890,19510,19510,19510,19510,0
|
|
20240802,181500,368535890,19510,19510,19510,19510,0
|
|
20240802,181400,368535890,19510,19510,19510,19510,0
|
|
20240802,181300,368535890,19510,19510,19510,19510,0
|
|
20240802,181200,368535890,19510,19510,19510,19510,0
|
|
20240802,181100,368535890,19510,19510,19510,19510,560
|
|
20240802,181000,368535890,19510,19510,19510,19510,0
|
|
20240802,180900,368535890,19510,19510,19510,19510,0
|
|
20240802,180800,368535890,19510,19510,19510,19510,0
|
|
20240802,180700,368535890,19510,19510,19510,19510,0
|
|
20240802,180600,368535890,19510,19510,19510,19510,0
|
|
20240802,180500,368535890,19510,19510,19510,19510,0
|
|
20240802,180400,368535890,19510,19510,19510,19510,0
|
|
20240802,180300,368535890,19510,19510,19510,19510,0
|
|
20240802,180200,368535890,19510,19510,19510,19510,0
|
|
20240802,180100,368535890,19510,19510,19510,19510,0
|
|
20240802,180000,368535890,19510,19510,19510,19510,0
|
|
20240802,175900,368535890,19510,19510,19510,19510,0
|
|
20240802,175800,368535890,19510,19510,19510,19510,0
|
|
20240802,175700,368535890,19510,19510,19510,19510,0
|
|
20240802,175600,368535890,19510,19510,19510,19510,0
|
|
20240802,175500,368535890,19510,19510,19510,19510,0
|
|
20240802,175400,368535890,19510,19510,19510,19510,0
|
|
20240802,175300,368535890,19510,19510,19510,19510,0
|
|
20240802,175200,368535890,19510,19510,19510,19510,0
|
|
20240802,175100,368535890,19510,19510,19510,19510,0
|
|
20240802,175000,368535890,19510,19510,19510,19510,0
|
|
20240802,174900,368535890,19510,19510,19510,19510,0
|
|
20240802,174800,368535890,19510,19510,19510,19510,0
|
|
20240802,174700,368535890,19510,19510,19510,19510,0
|
|
20240802,174600,368535890,19510,19510,19510,19510,0
|
|
20240802,174500,368535890,19510,19510,19510,19510,0
|
|
20240802,174400,368535890,19510,19510,19510,19510,0
|
|
20240802,174300,368535890,19510,19510,19510,19510,0
|
|
20240802,174200,368535890,19510,19510,19510,19510,0
|
|
20240802,174100,368535890,19510,19510,19510,19510,560
|
|
20240802,174000,368535890,19510,19510,19510,19510,0
|
|
20240802,173900,368535890,19510,19510,19510,19510,0
|
|
20240802,173800,368535890,19510,19510,19510,19510,0
|
|
20240802,173700,368535890,19510,19510,19510,19510,0
|
|
20240802,173600,368535890,19510,19510,19510,19510,0
|
|
20240802,173500,368535890,19510,19510,19510,19510,0
|
|
20240802,173400,368535890,19510,19510,19510,19510,0
|
|
20240802,173300,368535890,19510,19510,19510,19510,0
|
|
20240802,173200,368535890,19510,19510,19510,19510,0
|
|
20240802,173100,368535890,19510,19510,19510,19510,0
|
|
20240802,173000,368535890,19510,19510,19510,19510,0
|
|
20240802,172900,368535890,19510,19510,19510,19510,0
|
|
20240802,172800,368535890,19510,19510,19510,19510,0
|
|
20240802,172700,368535890,19510,19510,19510,19510,0
|
|
20240802,172600,368535890,19510,19510,19510,19510,0
|
|
20240802,172500,368535890,19510,19510,19510,19510,0
|
|
20240802,172400,368535890,19510,19510,19510,19510,0
|
|
20240802,172300,368535890,19510,19510,19510,19510,0
|
|
20240802,172200,368535890,19510,19510,19510,19510,0
|
|
20240802,172100,368535890,19510,19510,19510,19510,0
|
|
20240802,172000,368535890,19510,19510,19510,19510,0
|
|
20240802,171900,368535890,19510,19510,19510,19510,0
|
|
20240802,171800,368535890,19510,19510,19510,19510,0
|
|
20240802,171700,368535890,19510,19510,19510,19510,0
|
|
20240802,171600,368535890,19510,19510,19510,19510,0
|
|
20240802,171500,368535890,19510,19510,19510,19510,0
|
|
20240802,171400,368535890,19510,19510,19510,19510,0
|
|
20240802,171300,368535890,19510,19510,19510,19510,0
|
|
20240802,171200,368535890,19510,19510,19510,19510,0
|
|
20240802,171100,368535890,19510,19510,19510,19510,560
|
|
20240802,171000,368535890,19510,19510,19510,19510,0
|
|
20240802,170900,368535890,19510,19510,19510,19510,0
|
|
20240802,170800,368535890,19510,19510,19510,19510,0
|
|
20240802,170700,368535890,19510,19510,19510,19510,0
|
|
20240802,170600,368535890,19510,19510,19510,19510,0
|
|
20240802,170500,368535890,19510,19510,19510,19510,0
|
|
20240802,170400,368535890,19510,19510,19510,19510,0
|
|
20240802,170300,368535890,19510,19510,19510,19510,0
|
|
20240802,170200,368535890,19510,19510,19510,19510,0
|
|
20240802,170100,368535890,19510,19510,19510,19510,0
|
|
20240802,170000,368535890,19510,19510,19510,19510,0
|
|
20240802,165900,368535890,19510,19510,19510,19510,0
|
|
20240802,165800,368535890,19510,19510,19510,19510,0
|
|
20240802,165700,368535890,19510,19510,19510,19510,0
|
|
20240802,165600,368535890,19510,19510,19510,19510,0
|
|
20240802,165500,368535890,19510,19510,19510,19510,0
|
|
20240802,165400,368535890,19510,19510,19510,19510,0
|
|
20240802,165300,368535890,19510,19510,19510,19510,0
|
|
20240802,165200,368535890,19510,19510,19510,19510,0
|
|
20240802,165100,368535890,19510,19510,19510,19510,0
|
|
20240802,165000,368535890,19510,19510,19510,19510,0
|
|
20240802,164900,368535890,19510,19510,19510,19510,0
|
|
20240802,164800,368535890,19510,19510,19510,19510,0
|
|
20240802,164700,368535890,19510,19510,19510,19510,0
|
|
20240802,164600,368535890,19510,19510,19510,19510,0
|
|
20240802,164500,368535890,19510,19510,19510,19510,0
|
|
20240802,164400,368535890,19510,19510,19510,19510,0
|
|
20240802,164300,368535890,19510,19510,19510,19510,0
|
|
20240802,164200,368535890,19510,19510,19510,19510,0
|
|
20240802,164100,368535890,19510,19510,19510,19510,560
|
|
20240802,164000,368535890,19510,19510,19510,19510,0
|
|
20240802,163900,368535890,19510,19510,19510,19510,0
|
|
20240802,163800,368535890,19510,19510,19510,19510,0
|
|
20240802,163700,368535890,19510,19510,19510,19510,0
|
|
20240802,163600,368535890,19510,19510,19510,19510,0
|
|
20240802,163500,368535890,19510,19510,19510,19510,0
|
|
20240802,163400,368535890,19510,19510,19510,19510,0
|
|
20240802,163300,368535890,19510,19510,19510,19510,0
|
|
20240802,163200,368535890,19510,19510,19510,19510,0
|
|
20240802,163100,368535890,19510,19510,19510,19510,0
|
|
20240802,163000,368535890,19510,19510,19510,19510,0
|
|
20240802,162900,368535890,19510,19510,19510,19510,0
|
|
20240802,162800,368535890,19510,19510,19510,19510,0
|
|
20240802,162700,368535890,19510,19510,19510,19510,0
|
|
20240802,162600,368535890,19510,19510,19510,19510,0
|
|
20240802,162500,368535890,19510,19510,19510,19510,0
|
|
20240802,162400,368535890,19510,19510,19510,19510,0
|
|
20240802,162300,368535890,19510,19510,19510,19510,0
|
|
20240802,162200,368535890,19510,19510,19510,19510,0
|
|
20240802,162100,368535890,19510,19510,19510,19510,0
|
|
20240802,162000,368535890,19510,19510,19510,19510,0
|
|
20240802,161900,368535890,19510,19510,19510,19510,0
|
|
20240802,161800,368535890,19510,19510,19510,19510,0
|
|
20240802,161700,368535890,19510,19510,19510,19510,0
|
|
20240802,161600,368535890,19510,19510,19510,19510,0
|
|
20240802,161500,368535890,19510,19510,19510,19510,0
|
|
20240802,161400,368535890,19510,19510,19510,19510,0
|
|
20240802,161300,368535890,19510,19510,19510,19510,0
|
|
20240802,161200,368535890,19510,19510,19510,19510,0
|
|
20240802,161100,368535890,19510,19510,19510,19510,560
|
|
20240802,161000,368535890,19510,19510,19510,19510,0
|
|
20240802,160900,368535890,19510,19510,19510,19510,0
|
|
20240802,160800,368535890,19510,19510,19510,19510,0
|
|
20240802,160700,368535890,19510,19510,19510,19510,0
|
|
20240802,160600,368535890,19510,19510,19510,19510,0
|
|
20240802,160500,368535890,19510,19510,19510,19510,0
|
|
20240802,160400,368535890,19510,19510,19510,19510,0
|
|
20240802,160300,368535890,19510,19510,19510,19510,0
|
|
20240802,160200,368535890,19510,19510,19510,19510,0
|
|
20240802,160100,368535890,19510,19510,19510,19510,0
|
|
20240802,160000,368535890,19510,19510,19510,19510,0
|
|
20240802,155900,368535890,19510,19510,19510,19510,0
|
|
20240802,155800,368535890,19510,19510,19510,19510,0
|
|
20240802,155700,368535890,19510,19510,19510,19510,0
|
|
20240802,155600,368535890,19510,19510,19510,19510,0
|
|
20240802,155500,368535890,19510,19510,19510,19510,0
|
|
20240802,155400,368535890,19510,19510,19510,19510,0
|
|
20240802,155300,368535890,19510,19510,19510,19510,0
|
|
20240802,155200,368535890,19510,19510,19510,19510,0
|
|
20240802,155100,368535890,19510,19510,19510,19510,0
|
|
20240802,155000,368535890,19510,19510,19510,19510,0
|
|
20240802,154900,368535890,19510,19510,19510,19510,0
|
|
20240802,154800,368535890,19510,19510,19510,19510,0
|
|
20240802,154700,368535890,19510,19510,19510,19510,0
|
|
20240802,154600,368535890,19510,19510,19510,19510,0
|
|
20240802,154500,368535890,19510,19510,19510,19510,0
|
|
20240802,154400,368535890,19510,19510,19510,19510,0
|
|
20240802,154300,368535890,19510,19510,19510,19510,0
|
|
20240802,154200,368535890,19510,19510,19510,19510,0
|
|
20240802,154100,368535890,19510,19510,19510,19510,560
|
|
20240802,154000,368535890,19510,19510,19510,19510,0
|
|
20240802,153900,368535890,19510,19510,19510,19510,0
|
|
20240802,153800,368535890,19510,19510,19510,19510,0
|
|
20240802,153700,368535890,19510,19510,19510,19510,0
|
|
20240802,153600,368535890,19510,19510,19510,19510,0
|
|
20240802,153500,368535890,19510,19510,19510,19510,0
|
|
20240802,153400,368535890,19510,19510,19510,19510,0
|
|
20240802,153300,368535890,19510,19510,19510,19510,0
|
|
20240802,153200,368535890,19510,19510,19510,19510,0
|
|
20240802,153100,368535890,19510,19510,19510,19510,0
|
|
20240802,153000,368535890,19510,19510,19510,19510,560
|
|
20240802,152900,357610290,19470,19470,19470,19470,0
|
|
20240802,152800,357610290,19470,19470,19470,19470,0
|
|
20240802,152700,357610290,19470,19470,19470,19470,0
|
|
20240802,152600,357610290,19470,19470,19470,19470,0
|
|
20240802,152500,357610290,19470,19470,19470,19470,0
|
|
20240802,152400,357610290,19470,19470,19470,19470,0
|
|
20240802,152300,357610290,19470,19470,19470,19470,0
|
|
20240802,152200,357610290,19470,19470,19470,19470,0
|
|
20240802,152100,357610290,19470,19470,19470,19470,0
|
|
20240802,152000,357610290,19470,19470,19470,19470,0
|
|
20240802,151900,357610290,19470,19470,19470,19470,1
|
|
20240802,151800,357590820,19500,19500,19500,19500,3
|
|
20240802,151700,357532320,19500,19500,19500,19500,0
|
|
20240802,151600,357532320,19500,19490,19500,19490,2
|
|
20240802,151500,357493330,19490,19490,19490,19490,20
|
|
20240802,151400,357103530,19490,19490,19490,19490,38
|
|
20240802,151300,356362910,19490,19490,19490,19490,0
|
|
20240802,151200,356362910,19490,19480,19490,19480,442
|
|
20240802,151100,347749620,19430,19430,19430,19430,56
|
|
20240802,151000,346661540,19430,19490,19490,19430,4944
|
|
20240802,150900,250474180,19500,19500,19500,19500,26
|
|
20240802,150800,249967180,19510,19510,19510,19510,0
|
|
20240802,150700,249967180,19510,19510,19510,19510,0
|
|
20240802,150600,249967180,19510,19510,19510,19510,0
|
|
20240802,150500,249967180,19510,19510,19510,19510,0
|
|
20240802,150400,249967180,19510,19510,19510,19510,200
|
|
20240802,150300,246065180,19500,19470,19500,19470,289
|
|
20240802,150200,240431030,19460,19460,19460,19460,15
|
|
20240802,150100,240139130,19430,19460,19470,19430,410
|
|
20240802,150000,232164420,19490,19490,19490,19490,0
|
|
20240802,145900,232164420,19490,19490,19490,19490,0
|
|
20240802,145800,232164420,19490,19490,19490,19490,14
|
|
20240802,145700,231891560,19490,19490,19490,19490,1
|
|
20240802,145600,231872070,19490,19470,19490,19470,44
|
|
20240802,145500,231015370,19450,19480,19480,19450,1011
|
|
20240802,145400,211344750,19470,19470,19470,19470,251
|
|
20240802,145300,206457780,19470,19470,19470,19470,58
|
|
20240802,145200,205328520,19470,19470,19470,19470,166
|
|
20240802,145100,202096500,19480,19480,19480,19480,0
|
|
20240802,145000,202096500,19480,19480,19480,19480,96
|
|
20240802,144900,200226420,19480,19480,19480,19480,12
|
|
20240802,144800,199992660,19480,19480,19480,19480,17
|
|
20240802,144700,199661500,19500,19500,19500,19500,0
|
|
20240802,144600,199661500,19500,19500,19500,19500,78
|
|
20240802,144500,198140500,19470,19480,19480,19470,514
|
|
20240802,144400,188132780,19480,19480,19480,19480,0
|
|
20240802,144300,188132780,19480,19480,19480,19480,950
|
|
20240802,144200,169626780,19480,19480,19480,19480,0
|
|
20240802,144100,169626780,19480,19480,19480,19480,0
|
|
20240802,144000,169626780,19480,19490,19490,19480,102
|
|
20240802,143900,167639810,19490,19490,19490,19490,2
|
|
20240802,143800,167600830,19490,19490,19490,19490,2
|
|
20240802,143700,167561850,19490,19490,19490,19490,11
|
|
20240802,143600,167347460,19490,19490,19490,19490,0
|
|
20240802,143500,167347460,19490,19490,19490,19490,5
|
|
20240802,143400,167250010,19480,19480,19480,19480,0
|
|
20240802,143300,167250010,19480,19480,19480,19480,0
|
|
20240802,143200,167250010,19480,19480,19480,19480,0
|
|
20240802,143100,167250010,19480,19480,19480,19480,0
|
|
20240802,143000,167250010,19480,19480,19480,19480,0
|
|
20240802,142900,167250010,19480,19480,19480,19480,0
|
|
20240802,142800,167250010,19480,19490,19490,19480,46
|
|
20240802,142700,166353920,19490,19490,19490,19490,12
|
|
20240802,142600,166120040,19490,19490,19490,19490,0
|
|
20240802,142500,166120040,19490,19490,19490,19490,0
|
|
20240802,142400,166120040,19490,19490,19490,19490,150
|
|
20240802,142300,163196540,19490,19490,19490,19490,0
|
|
20240802,142200,163196540,19490,19490,19490,19490,105
|
|
20240802,142100,161150090,19500,19500,19500,19500,0
|
|
20240802,142000,161150090,19500,19500,19500,19500,3
|
|
20240802,141900,161091590,19490,19490,19490,19490,500
|
|
20240802,141800,151346590,19520,19520,19520,19520,0
|
|
20240802,141700,151346590,19520,19520,19520,19520,5
|
|
20240802,141600,151248990,19500,19500,19500,19500,0
|
|
20240802,141500,151248990,19500,19500,19500,19500,0
|
|
20240802,141400,151248990,19500,19500,19500,19500,2
|
|
20240802,141300,151209990,19490,19490,19490,19490,0
|
|
20240802,141200,151209990,19490,19490,19490,19490,0
|
|
20240802,141100,151209990,19490,19490,19490,19490,0
|
|
20240802,141000,151209990,19490,19490,19490,19490,0
|
|
20240802,140900,151209990,19490,19490,19490,19490,0
|
|
20240802,140800,151209990,19490,19490,19490,19490,0
|
|
20240802,140700,151209990,19490,19490,19490,19490,100
|
|
20240802,140600,149260990,19490,19490,19490,19490,0
|
|
20240802,140500,149260990,19490,19490,19490,19490,0
|
|
20240802,140400,149260990,19490,19490,19490,19490,0
|
|
20240802,140300,149260990,19490,19490,19490,19490,0
|
|
20240802,140200,149260990,19490,19490,19490,19490,0
|
|
20240802,140100,149260990,19490,19490,19490,19490,0
|
|
20240802,140000,149260990,19490,19490,19490,19490,0
|
|
20240802,135900,149260990,19490,19490,19490,19490,0
|
|
20240802,135800,149260990,19490,19490,19490,19490,10
|
|
20240802,135700,149066090,19490,19490,19490,19490,0
|
|
20240802,135600,149066090,19490,19490,19490,19490,0
|
|
20240802,135500,149066090,19490,19490,19490,19490,10
|
|
20240802,135400,148871190,19490,19490,19490,19490,0
|
|
20240802,135300,148871190,19490,19490,19490,19490,10
|
|
20240802,135200,148676290,19490,19490,19490,19490,0
|
|
20240802,135100,148676290,19490,19510,19510,19490,10
|
|
20240802,135000,148481250,19530,19530,19530,19530,0
|
|
20240802,134900,148481250,19530,19530,19530,19530,1
|
|
20240802,134800,148461720,19520,19520,19520,19520,8
|
|
20240802,134700,148305560,19520,19520,19520,19520,3
|
|
20240802,134600,148247000,19520,19520,19520,19520,1
|
|
20240802,134500,148227480,19520,19520,19520,19520,0
|
|
20240802,134400,148227480,19520,19520,19520,19520,0
|
|
20240802,134300,148227480,19520,19520,19520,19520,1
|
|
20240802,134200,148207960,19510,19510,19510,19510,0
|
|
20240802,134100,148207960,19510,19510,19510,19510,0
|
|
20240802,134000,148207960,19510,19510,19510,19510,0
|
|
20240802,133900,148207960,19510,19510,19510,19510,0
|
|
20240802,133800,148207960,19510,19510,19510,19510,0
|
|
20240802,133700,148207960,19510,19510,19510,19510,0
|
|
20240802,133600,148207960,19510,19510,19510,19510,0
|
|
20240802,133500,148207960,19510,19510,19510,19510,0
|
|
20240802,133400,148207960,19510,19510,19510,19510,250
|
|
20240802,133300,143330460,19500,19500,19500,19500,6
|
|
20240802,133200,143213460,19500,19500,19500,19500,30
|
|
20240802,133100,142628460,19510,19510,19510,19510,0
|
|
20240802,133000,142628460,19510,19510,19510,19510,0
|
|
20240802,132900,142628460,19510,19510,19510,19510,0
|
|
20240802,132800,142628460,19510,19510,19510,19510,2
|
|
20240802,132700,142589440,19510,19510,19510,19510,1
|
|
20240802,132600,142569930,19490,19490,19490,19490,0
|
|
20240802,132500,142569930,19490,19490,19490,19490,1
|
|
20240802,132400,142550440,19490,19490,19490,19490,0
|
|
20240802,132300,142550440,19490,19500,19500,19490,105
|
|
20240802,132200,140503880,19500,19500,19500,19500,0
|
|
20240802,132100,140503880,19500,19500,19500,19500,0
|
|
20240802,132000,140503880,19500,19500,19500,19500,10
|
|
20240802,131900,140308880,19500,19500,19500,19500,0
|
|
20240802,131800,140308880,19500,19500,19500,19500,0
|
|
20240802,131700,140308880,19500,19500,19500,19500,0
|
|
20240802,131600,140308880,19500,19500,19500,19500,1
|
|
20240802,131500,140289380,19500,19500,19500,19500,0
|
|
20240802,131400,140289380,19500,19500,19500,19500,0
|
|
20240802,131300,140289380,19500,19500,19500,19500,0
|
|
20240802,131200,140289380,19500,19500,19500,19500,0
|
|
20240802,131100,140289380,19500,19500,19500,19500,0
|
|
20240802,131000,140289380,19500,19500,19500,19500,2
|
|
20240802,130900,140250380,19500,19500,19500,19500,0
|
|
20240802,130800,140250380,19500,19500,19500,19500,0
|
|
20240802,130700,140250380,19500,19500,19500,19500,0
|
|
20240802,130600,140250380,19500,19500,19500,19500,0
|
|
20240802,130500,140250380,19500,19540,19540,19500,608
|
|
20240802,130400,128392740,19520,19520,19520,19520,0
|
|
20240802,130300,128392740,19520,19520,19520,19520,0
|
|
20240802,130200,128392740,19520,19520,19520,19520,0
|
|
20240802,130100,128392740,19520,19520,19520,19520,7
|
|
20240802,130000,128256100,19500,19500,19500,19500,0
|
|
20240802,125900,128256100,19500,19500,19500,19500,0
|
|
20240802,125800,128256100,19500,19500,19500,19500,21
|
|
20240802,125700,127846600,19500,19500,19500,19500,0
|
|
20240802,125600,127846600,19500,19500,19500,19500,0
|
|
20240802,125500,127846600,19500,19500,19500,19500,0
|
|
20240802,125400,127846600,19500,19500,19500,19500,6
|
|
20240802,125300,127729600,19500,19500,19500,19500,0
|
|
20240802,125200,127729600,19500,19500,19500,19500,0
|
|
20240802,125100,127729600,19500,19500,19500,19500,0
|
|
20240802,125000,127729600,19500,19500,19500,19500,0
|
|
20240802,124900,127729600,19500,19500,19500,19500,0
|
|
20240802,124800,127729600,19500,19500,19500,19500,0
|
|
20240802,124700,127729600,19500,19500,19500,19500,0
|
|
20240802,124600,127729600,19500,19500,19500,19500,0
|
|
20240802,124500,127729600,19500,19500,19500,19500,0
|
|
20240802,124400,127729600,19500,19500,19500,19500,0
|
|
20240802,124300,127729600,19500,19500,19500,19500,0
|
|
20240802,124200,127729600,19500,19500,19500,19500,0
|
|
20240802,124100,127729600,19500,19500,19500,19500,0
|
|
20240802,124000,127729600,19500,19500,19500,19500,0
|
|
20240802,123900,127729600,19500,19500,19500,19500,0
|
|
20240802,123800,127729600,19500,19500,19500,19500,495
|
|
20240802,123700,118077100,19500,19500,19500,19500,0
|
|
20240802,123600,118077100,19500,19500,19500,19500,0
|
|
20240802,123500,118077100,19500,19500,19500,19500,0
|
|
20240802,123400,118077100,19500,19500,19500,19500,843
|
|
20240802,123300,101638600,19510,19510,19510,19510,5
|
|
20240802,123200,101541050,19510,19510,19510,19510,0
|
|
20240802,123100,101541050,19510,19510,19510,19510,0
|
|
20240802,123000,101541050,19510,19510,19510,19510,70
|
|
20240802,122900,100175350,19520,19520,19520,19520,0
|
|
20240802,122800,100175350,19520,19520,19520,19520,0
|
|
20240802,122700,100175350,19520,19520,19520,19520,0
|
|
20240802,122600,100175350,19520,19520,19520,19520,0
|
|
20240802,122500,100175350,19520,19520,19520,19520,0
|
|
20240802,122400,100175350,19520,19520,19520,19520,0
|
|
20240802,122300,100175350,19520,19520,19520,19520,50
|
|
20240802,122200,99199350,19510,19520,19520,19510,73
|
|
20240802,122100,97775030,19530,19530,19530,19530,0
|
|
20240802,122000,97775030,19530,19530,19530,19530,0
|
|
20240802,121900,97775030,19530,19530,19530,19530,0
|
|
20240802,121800,97775030,19530,19530,19530,19530,0
|
|
20240802,121700,97775030,19530,19530,19530,19530,0
|
|
20240802,121600,97775030,19530,19530,19530,19530,0
|
|
20240802,121500,97775030,19530,19530,19530,19530,0
|
|
20240802,121400,97775030,19530,19530,19530,19530,0
|
|
20240802,121300,97775030,19530,19530,19530,19530,0
|
|
20240802,121200,97775030,19530,19530,19530,19530,53
|
|
20240802,121100,96739940,19530,19530,19530,19530,0
|
|
20240802,121000,96739940,19530,19530,19530,19530,0
|
|
20240802,120900,96739940,19530,19530,19530,19530,0
|
|
20240802,120800,96739940,19530,19530,19530,19530,0
|
|
20240802,120700,96739940,19530,19530,19530,19530,0
|
|
20240802,120600,96739940,19530,19530,19530,19530,0
|
|
20240802,120500,96739940,19530,19530,19530,19530,0
|
|
20240802,120400,96739940,19530,19530,19530,19530,5
|
|
20240802,120300,96642290,19530,19530,19530,19530,1
|
|
20240802,120200,96622760,19540,19540,19540,19540,0
|
|
20240802,120100,96622760,19540,19540,19540,19540,0
|
|
20240802,120000,96622760,19540,19540,19540,19540,0
|
|
20240802,115900,96622760,19540,19540,19540,19540,0
|
|
20240802,115800,96622760,19540,19540,19540,19540,0
|
|
20240802,115700,96622760,19540,19540,19540,19540,1
|
|
20240802,115600,96603220,19510,19510,19510,19510,0
|
|
20240802,115500,96603220,19510,19510,19510,19510,100
|
|
20240802,115400,94652220,19540,19540,19540,19540,0
|
|
20240802,115300,94652220,19540,19540,19540,19540,0
|
|
20240802,115200,94652220,19540,19540,19540,19540,0
|
|
20240802,115100,94652220,19540,19540,19540,19540,10
|
|
20240802,115000,94456820,19510,19510,19510,19510,0
|
|
20240802,114900,94456820,19510,19510,19510,19510,0
|
|
20240802,114800,94456820,19510,19520,19520,19510,1105
|
|
20240802,114700,72895310,19520,19520,19520,19520,10
|
|
20240802,114600,72700110,19530,19530,19530,19530,0
|
|
20240802,114500,72700110,19530,19530,19530,19530,0
|
|
20240802,114400,72700110,19530,19530,19530,19530,0
|
|
20240802,114300,72700110,19530,19530,19530,19530,0
|
|
20240802,114200,72700110,19530,19540,19540,19530,307
|
|
20240802,114100,66704380,19540,19540,19540,19540,0
|
|
20240802,114000,66704380,19540,19540,19540,19540,0
|
|
20240802,113900,66704380,19540,19540,19540,19540,10
|
|
20240802,113800,66508980,19540,19540,19540,19540,0
|
|
20240802,113700,66508980,19540,19540,19540,19540,0
|
|
20240802,113600,66508980,19540,19540,19540,19540,0
|
|
20240802,113500,66508980,19540,19540,19540,19540,14
|
|
20240802,113400,66235420,19540,19540,19540,19540,0
|
|
20240802,113300,66235420,19540,19540,19540,19540,0
|
|
20240802,113200,66235420,19540,19540,19540,19540,0
|
|
20240802,113100,66235420,19540,19540,19540,19540,0
|
|
20240802,113000,66235420,19540,19540,19540,19540,1
|
|
20240802,112900,66215880,19540,19540,19540,19540,1
|
|
20240802,112800,66196340,19540,19540,19540,19540,0
|
|
20240802,112700,66196340,19540,19540,19540,19540,39
|
|
20240802,112600,65434280,19540,19540,19540,19540,0
|
|
20240802,112500,65434280,19540,19540,19540,19540,0
|
|
20240802,112400,65434280,19540,19540,19540,19540,25
|
|
20240802,112300,64945780,19540,19540,19540,19540,50
|
|
20240802,112200,63968780,19540,19540,19540,19540,0
|
|
20240802,112100,63968780,19540,19540,19540,19540,0
|
|
20240802,112000,63968780,19540,19540,19540,19540,258
|
|
20240802,111900,58927460,19550,19550,19550,19550,0
|
|
20240802,111800,58927460,19550,19550,19550,19550,0
|
|
20240802,111700,58927460,19550,19550,19550,19550,0
|
|
20240802,111600,58927460,19550,19550,19550,19550,0
|
|
20240802,111500,58927460,19550,19550,19550,19550,0
|
|
20240802,111400,58927460,19550,19550,19550,19550,1
|
|
20240802,111300,58907910,19550,19550,19550,19550,1
|
|
20240802,111200,58888360,19550,19550,19550,19550,2
|
|
20240802,111100,58849260,19550,19550,19550,19550,0
|
|
20240802,111000,58849260,19550,19550,19550,19550,0
|
|
20240802,110900,58849260,19550,19550,19550,19550,0
|
|
20240802,110800,58849260,19550,19550,19550,19550,0
|
|
20240802,110700,58849260,19550,19550,19550,19550,1
|
|
20240802,110600,58829710,19550,19550,19550,19550,0
|
|
20240802,110500,58829710,19550,19550,19550,19550,0
|
|
20240802,110400,58829710,19550,19550,19550,19550,0
|
|
20240802,110300,58829710,19550,19550,19550,19550,0
|
|
20240802,110200,58829710,19550,19550,19550,19550,0
|
|
20240802,110100,58829710,19550,19550,19550,19550,0
|
|
20240802,110000,58829710,19550,19550,19550,19550,1
|
|
20240802,105900,58810160,19550,19550,19550,19550,0
|
|
20240802,105800,58810160,19550,19550,19550,19550,1
|
|
20240802,105700,58790610,19540,19540,19540,19540,0
|
|
20240802,105600,58790610,19540,19540,19540,19540,0
|
|
20240802,105500,58790610,19540,19540,19540,19540,0
|
|
20240802,105400,58790610,19540,19540,19540,19540,0
|
|
20240802,105300,58790610,19540,19540,19540,19540,0
|
|
20240802,105200,58790610,19540,19540,19540,19540,0
|
|
20240802,105100,58790610,19540,19540,19540,19540,0
|
|
20240802,105000,58790610,19540,19540,19540,19540,2
|
|
20240802,104900,58751530,19540,19540,19540,19540,0
|
|
20240802,104800,58751530,19540,19540,19540,19540,0
|
|
20240802,104700,58751530,19540,19540,19540,19540,3
|
|
20240802,104600,58692910,19530,19530,19530,19530,0
|
|
20240802,104500,58692910,19530,19530,19530,19530,2
|
|
20240802,104400,58653850,19550,19550,19550,19550,0
|
|
20240802,104300,58653850,19550,19550,19550,19550,0
|
|
20240802,104200,58653850,19550,19550,19550,19550,2
|
|
20240802,104100,58614750,19530,19530,19530,19530,0
|
|
20240802,104000,58614750,19530,19530,19530,19530,0
|
|
20240802,103900,58614750,19530,19530,19530,19530,2
|
|
20240802,103800,58575690,19530,19530,19530,19530,0
|
|
20240802,103700,58575690,19530,19530,19530,19530,0
|
|
20240802,103600,58575690,19530,19530,19530,19530,0
|
|
20240802,103500,58575690,19530,19530,19530,19530,0
|
|
20240802,103400,58575690,19530,19530,19530,19530,12
|
|
20240802,103300,58341330,19540,19540,19540,19540,1
|
|
20240802,103200,58321790,19550,19530,19550,19530,570
|
|
20240802,103100,47184030,19530,19530,19530,19530,5
|
|
20240802,103000,47086380,19520,19520,19520,19520,0
|
|
20240802,102900,47086380,19520,19520,19520,19520,0
|
|
20240802,102800,47086380,19520,19520,19520,19520,0
|
|
20240802,102700,47086380,19520,19520,19520,19520,0
|
|
20240802,102600,47086380,19520,19520,19520,19520,3
|
|
20240802,102500,47027820,19510,19510,19510,19510,0
|
|
20240802,102400,47027820,19510,19510,19510,19510,0
|
|
20240802,102300,47027820,19510,19510,19510,19510,0
|
|
20240802,102200,47027820,19510,19510,19510,19510,0
|
|
20240802,102100,47027820,19510,19510,19510,19510,20
|
|
20240802,102000,46637620,19510,19510,19510,19510,0
|
|
20240802,101900,46637620,19510,19510,19510,19510,0
|
|
20240802,101800,46637620,19510,19510,19510,19510,0
|
|
20240802,101700,46637620,19510,19510,19510,19510,0
|
|
20240802,101600,46637620,19510,19510,19510,19510,0
|
|
20240802,101500,46637620,19510,19510,19510,19510,100
|
|
20240802,101400,44686620,19510,19510,19510,19510,102
|
|
20240802,101300,42696600,19510,19510,19510,19510,0
|
|
20240802,101200,42696600,19510,19510,19510,19510,0
|
|
20240802,101100,42696600,19510,19510,19510,19510,0
|
|
20240802,101000,42696600,19510,19510,19510,19510,0
|
|
20240802,100900,42696600,19510,19510,19510,19510,0
|
|
20240802,100800,42696600,19510,19520,19520,19510,20
|
|
20240802,100700,42306290,19530,19530,19530,19530,0
|
|
20240802,100600,42306290,19530,19530,19530,19530,0
|
|
20240802,100500,42306290,19530,19530,19530,19530,0
|
|
20240802,100400,42306290,19530,19530,19530,19530,46
|
|
20240802,100300,41407910,19540,19540,19540,19540,0
|
|
20240802,100200,41407910,19540,19540,19540,19540,1
|
|
20240802,100100,41388370,19530,19530,19530,19530,5
|
|
20240802,100000,41290720,19530,19530,19530,19530,0
|
|
20240802,095900,41290720,19530,19530,19530,19530,1
|
|
20240802,095800,41271190,19500,19520,19520,19500,212
|
|
20240802,095700,37136520,19540,19540,19540,19540,11
|
|
20240802,095600,36921580,19540,19530,19540,19530,6
|
|
20240802,095500,36804360,19530,19530,19530,19530,2
|
|
20240802,095400,36765300,19530,19530,19530,19530,0
|
|
20240802,095300,36765300,19530,19530,19530,19530,0
|
|
20240802,095200,36765300,19530,19530,19530,19530,5
|
|
20240802,095100,36667650,19540,19540,19540,19540,0
|
|
20240802,095000,36667650,19540,19540,19540,19540,1
|
|
20240802,094900,36648110,19550,19540,19550,19540,11
|
|
20240802,094800,36433160,19540,19540,19540,19540,2
|
|
20240802,094700,36394080,19540,19540,19540,19540,13
|
|
20240802,094600,36140060,19540,19540,19540,19540,0
|
|
20240802,094500,36140060,19540,19540,19540,19540,1
|
|
20240802,094400,36120520,19540,19540,19540,19540,0
|
|
20240802,094300,36120520,19540,19540,19540,19540,0
|
|
20240802,094200,36120520,19540,19540,19540,19540,0
|
|
20240802,094100,36120520,19540,19510,19540,19510,9
|
|
20240802,094000,35944900,19500,19500,19500,19500,0
|
|
20240802,093900,35944900,19500,19500,19500,19500,0
|
|
20240802,093800,35944900,19500,19500,19500,19500,0
|
|
20240802,093700,35944900,19500,19500,19500,19500,0
|
|
20240802,093600,35944900,19500,19530,19530,19500,80
|
|
20240802,093500,34384820,19540,19540,19540,19540,0
|
|
20240802,093400,34384820,19540,19540,19540,19540,0
|
|
20240802,093300,34384820,19540,19540,19540,19540,0
|
|
20240802,093200,34384820,19540,19540,19540,19540,4
|
|
20240802,093100,34306660,19540,19540,19540,19500,566
|
|
20240802,093000,23268990,19570,19550,19570,19540,3
|
|
20240802,092900,23210330,19550,19550,19550,19540,74
|
|
20240802,092800,21763640,19530,19530,19530,19530,203
|
|
20240802,092700,17799050,19520,19520,19520,19520,6
|
|
20240802,092600,17681930,19510,19510,19510,19510,0
|
|
20240802,092500,17681930,19510,19510,19510,19510,21
|
|
20240802,092400,17272220,19510,19510,19510,19510,22
|
|
20240802,092300,16843000,19510,19510,19510,19510,22
|
|
20240802,092200,16413780,19510,19510,19510,19510,50
|
|
20240802,092100,15438280,19510,19500,19510,19500,402
|
|
20240802,092000,7599070,19510,19510,19510,19510,0
|
|
20240802,091900,7599070,19510,19510,19510,19510,2
|
|
20240802,091800,7560050,19510,19510,19510,19510,0
|
|
20240802,091700,7560050,19510,19510,19510,19510,12
|
|
20240802,091600,7325930,19510,19510,19510,19510,54
|
|
20240802,091500,6272390,19510,19530,19530,19510,96
|
|
20240802,091400,4398450,19530,19530,19530,19530,10
|
|
20240802,091300,4203150,19530,19530,19530,19530,0
|
|
20240802,091200,4203150,19530,19540,19540,19530,45
|
|
20240802,091100,3323890,19540,19540,19540,19540,49
|
|
20240802,091000,2366430,19540,19540,19540,19540,0
|
|
20240802,090900,2366430,19540,19540,19540,19540,0
|
|
20240802,090800,2366430,19540,19550,19550,19540,75
|
|
20240802,090700,900330,19550,19550,19550,19550,0
|
|
20240802,090600,900330,19550,19550,19550,19550,0
|
|
20240802,090500,900330,19550,19550,19550,19550,0
|
|
20240802,090400,900330,19550,19550,19550,19550,0
|
|
20240802,090300,900330,19550,19550,19550,19550,0
|
|
20240802,090200,900330,19550,19550,19550,19550,2
|
|
20240802,090100,861230,19560,19560,19560,19560,9
|
|
20240802,090000,685190,19560,19580,19580,19560,35
|