649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194600,69746130,11200,11200,11200,11200,70
|
|
20240802,194500,69746130,11200,11200,11200,11200,0
|
|
20240802,194400,69746130,11200,11200,11200,11200,0
|
|
20240802,194300,69746130,11200,11200,11200,11200,0
|
|
20240802,194200,69746130,11200,11200,11200,11200,0
|
|
20240802,194100,69746130,11200,11200,11200,11200,0
|
|
20240802,194000,69746130,11200,11200,11200,11200,0
|
|
20240802,193900,69746130,11200,11200,11200,11200,0
|
|
20240802,193800,69746130,11200,11200,11200,11200,0
|
|
20240802,193700,69746130,11200,11200,11200,11200,0
|
|
20240802,193600,69746130,11200,11200,11200,11200,0
|
|
20240802,193500,69746130,11200,11200,11200,11200,0
|
|
20240802,193400,69746130,11200,11200,11200,11200,0
|
|
20240802,193300,69746130,11200,11200,11200,11200,0
|
|
20240802,193200,69746130,11200,11200,11200,11200,0
|
|
20240802,193100,69746130,11200,11200,11200,11200,0
|
|
20240802,193000,69746130,11200,11200,11200,11200,0
|
|
20240802,192900,69746130,11200,11200,11200,11200,0
|
|
20240802,192800,69746130,11200,11200,11200,11200,0
|
|
20240802,192700,69746130,11200,11200,11200,11200,0
|
|
20240802,192600,69746130,11200,11200,11200,11200,0
|
|
20240802,192500,69746130,11200,11200,11200,11200,0
|
|
20240802,192400,69746130,11200,11200,11200,11200,0
|
|
20240802,192300,69746130,11200,11200,11200,11200,0
|
|
20240802,192200,69746130,11200,11200,11200,11200,0
|
|
20240802,192100,69746130,11200,11200,11200,11200,0
|
|
20240802,192000,69746130,11200,11200,11200,11200,0
|
|
20240802,191900,69746130,11200,11200,11200,11200,0
|
|
20240802,191800,69746130,11200,11200,11200,11200,0
|
|
20240802,191700,69746130,11200,11200,11200,11200,0
|
|
20240802,191600,69746130,11200,11200,11200,11200,70
|
|
20240802,191500,69746130,11200,11200,11200,11200,0
|
|
20240802,191400,69746130,11200,11200,11200,11200,0
|
|
20240802,191300,69746130,11200,11200,11200,11200,0
|
|
20240802,191200,69746130,11200,11200,11200,11200,0
|
|
20240802,191100,69746130,11200,11200,11200,11200,0
|
|
20240802,191000,69746130,11200,11200,11200,11200,0
|
|
20240802,190900,69746130,11200,11200,11200,11200,0
|
|
20240802,190800,69746130,11200,11200,11200,11200,0
|
|
20240802,190700,69746130,11200,11200,11200,11200,0
|
|
20240802,190600,69746130,11200,11200,11200,11200,0
|
|
20240802,190500,69746130,11200,11200,11200,11200,0
|
|
20240802,190400,69746130,11200,11200,11200,11200,0
|
|
20240802,190300,69746130,11200,11200,11200,11200,0
|
|
20240802,190200,69746130,11200,11200,11200,11200,0
|
|
20240802,190100,69746130,11200,11200,11200,11200,0
|
|
20240802,190000,69746130,11200,11200,11200,11200,0
|
|
20240802,185900,69746130,11200,11200,11200,11200,0
|
|
20240802,185800,69746130,11200,11200,11200,11200,0
|
|
20240802,185700,69746130,11200,11200,11200,11200,0
|
|
20240802,185600,69746130,11200,11200,11200,11200,0
|
|
20240802,185500,69746130,11200,11200,11200,11200,0
|
|
20240802,185400,69746130,11200,11200,11200,11200,0
|
|
20240802,185300,69746130,11200,11200,11200,11200,0
|
|
20240802,185200,69746130,11200,11200,11200,11200,0
|
|
20240802,185100,69746130,11200,11200,11200,11200,0
|
|
20240802,185000,69746130,11200,11200,11200,11200,0
|
|
20240802,184900,69746130,11200,11200,11200,11200,0
|
|
20240802,184800,69746130,11200,11200,11200,11200,0
|
|
20240802,184700,69746130,11200,11200,11200,11200,0
|
|
20240802,184600,69746130,11200,11200,11200,11200,70
|
|
20240802,184500,69746130,11200,11200,11200,11200,0
|
|
20240802,184400,69746130,11200,11200,11200,11200,0
|
|
20240802,184300,69746130,11200,11200,11200,11200,0
|
|
20240802,184200,69746130,11200,11200,11200,11200,0
|
|
20240802,184100,69746130,11200,11200,11200,11200,0
|
|
20240802,184000,69746130,11200,11200,11200,11200,0
|
|
20240802,183900,69746130,11200,11200,11200,11200,0
|
|
20240802,183800,69746130,11200,11200,11200,11200,0
|
|
20240802,183700,69746130,11200,11200,11200,11200,0
|
|
20240802,183600,69746130,11200,11200,11200,11200,0
|
|
20240802,183500,69746130,11200,11200,11200,11200,0
|
|
20240802,183400,69746130,11200,11200,11200,11200,0
|
|
20240802,183300,69746130,11200,11200,11200,11200,0
|
|
20240802,183200,69746130,11200,11200,11200,11200,0
|
|
20240802,183100,69746130,11200,11200,11200,11200,0
|
|
20240802,183000,69746130,11200,11200,11200,11200,0
|
|
20240802,182900,69746130,11200,11200,11200,11200,0
|
|
20240802,182800,69746130,11200,11200,11200,11200,0
|
|
20240802,182700,69746130,11200,11200,11200,11200,0
|
|
20240802,182600,69746130,11200,11200,11200,11200,0
|
|
20240802,182500,69746130,11200,11200,11200,11200,0
|
|
20240802,182400,69746130,11200,11200,11200,11200,0
|
|
20240802,182300,69746130,11200,11200,11200,11200,0
|
|
20240802,182200,69746130,11200,11200,11200,11200,0
|
|
20240802,182100,69746130,11200,11200,11200,11200,0
|
|
20240802,182000,69746130,11200,11200,11200,11200,0
|
|
20240802,181900,69746130,11200,11200,11200,11200,0
|
|
20240802,181800,69746130,11200,11200,11200,11200,0
|
|
20240802,181700,69746130,11200,11200,11200,11200,0
|
|
20240802,181600,69746130,11200,11200,11200,11200,70
|
|
20240802,181500,69746130,11200,11200,11200,11200,0
|
|
20240802,181400,69746130,11200,11200,11200,11200,0
|
|
20240802,181300,69746130,11200,11200,11200,11200,0
|
|
20240802,181200,69746130,11200,11200,11200,11200,0
|
|
20240802,181100,69746130,11200,11200,11200,11200,0
|
|
20240802,181000,69746130,11200,11200,11200,11200,0
|
|
20240802,180900,69746130,11200,11200,11200,11200,0
|
|
20240802,180800,69746130,11200,11200,11200,11200,0
|
|
20240802,180700,69746130,11200,11200,11200,11200,0
|
|
20240802,180600,69746130,11200,11200,11200,11200,0
|
|
20240802,180500,69746130,11200,11200,11200,11200,0
|
|
20240802,180400,69746130,11200,11200,11200,11200,0
|
|
20240802,180300,69746130,11200,11200,11200,11200,0
|
|
20240802,180200,69746130,11200,11200,11200,11200,0
|
|
20240802,180100,69746130,11200,11200,11200,11200,0
|
|
20240802,180000,69746130,11200,11200,11200,11200,0
|
|
20240802,175900,69746130,11200,11200,11200,11200,0
|
|
20240802,175800,69746130,11200,11200,11200,11200,0
|
|
20240802,175700,69746130,11200,11200,11200,11200,0
|
|
20240802,175600,69746130,11200,11200,11200,11200,0
|
|
20240802,175500,69746130,11200,11200,11200,11200,0
|
|
20240802,175400,69746130,11200,11200,11200,11200,0
|
|
20240802,175300,69746130,11200,11200,11200,11200,0
|
|
20240802,175200,69746130,11200,11200,11200,11200,0
|
|
20240802,175100,69746130,11200,11200,11200,11200,0
|
|
20240802,175000,69746130,11200,11200,11200,11200,0
|
|
20240802,174900,69746130,11200,11200,11200,11200,0
|
|
20240802,174800,69746130,11200,11200,11200,11200,0
|
|
20240802,174700,69746130,11200,11200,11200,11200,0
|
|
20240802,174600,69746130,11200,11200,11200,11200,70
|
|
20240802,174500,69746130,11200,11200,11200,11200,0
|
|
20240802,174400,69746130,11200,11200,11200,11200,0
|
|
20240802,174300,69746130,11200,11200,11200,11200,0
|
|
20240802,174200,69746130,11200,11200,11200,11200,0
|
|
20240802,174100,69746130,11200,11200,11200,11200,0
|
|
20240802,174000,69746130,11200,11200,11200,11200,0
|
|
20240802,173900,69746130,11200,11200,11200,11200,0
|
|
20240802,173800,69746130,11200,11200,11200,11200,0
|
|
20240802,173700,69746130,11200,11200,11200,11200,0
|
|
20240802,173600,69746130,11200,11200,11200,11200,0
|
|
20240802,173500,69746130,11200,11200,11200,11200,0
|
|
20240802,173400,69746130,11200,11200,11200,11200,0
|
|
20240802,173300,69746130,11200,11200,11200,11200,0
|
|
20240802,173200,69746130,11200,11200,11200,11200,0
|
|
20240802,173100,69746130,11200,11200,11200,11200,0
|
|
20240802,173000,69746130,11200,11200,11200,11200,0
|
|
20240802,172900,69746130,11200,11200,11200,11200,0
|
|
20240802,172800,69746130,11200,11200,11200,11200,0
|
|
20240802,172700,69746130,11200,11200,11200,11200,0
|
|
20240802,172600,69746130,11200,11200,11200,11200,0
|
|
20240802,172500,69746130,11200,11200,11200,11200,0
|
|
20240802,172400,69746130,11200,11200,11200,11200,0
|
|
20240802,172300,69746130,11200,11200,11200,11200,0
|
|
20240802,172200,69746130,11200,11200,11200,11200,0
|
|
20240802,172100,69746130,11200,11200,11200,11200,0
|
|
20240802,172000,69746130,11200,11200,11200,11200,0
|
|
20240802,171900,69746130,11200,11200,11200,11200,0
|
|
20240802,171800,69746130,11200,11200,11200,11200,0
|
|
20240802,171700,69746130,11200,11200,11200,11200,0
|
|
20240802,171600,69746130,11200,11200,11200,11200,70
|
|
20240802,171500,69746130,11200,11200,11200,11200,0
|
|
20240802,171400,69746130,11200,11200,11200,11200,0
|
|
20240802,171300,69746130,11200,11200,11200,11200,0
|
|
20240802,171200,69746130,11200,11200,11200,11200,0
|
|
20240802,171100,69746130,11200,11200,11200,11200,0
|
|
20240802,171000,69746130,11200,11200,11200,11200,0
|
|
20240802,170900,69746130,11200,11200,11200,11200,0
|
|
20240802,170800,69746130,11200,11200,11200,11200,0
|
|
20240802,170700,69746130,11200,11200,11200,11200,0
|
|
20240802,170600,69746130,11200,11200,11200,11200,0
|
|
20240802,170500,69746130,11200,11200,11200,11200,0
|
|
20240802,170400,69746130,11200,11200,11200,11200,0
|
|
20240802,170300,69746130,11200,11200,11200,11200,0
|
|
20240802,170200,69746130,11200,11200,11200,11200,0
|
|
20240802,170100,69746130,11200,11200,11200,11200,0
|
|
20240802,170000,69746130,11200,11200,11200,11200,0
|
|
20240802,165900,69746130,11200,11200,11200,11200,0
|
|
20240802,165800,69746130,11200,11200,11200,11200,0
|
|
20240802,165700,69746130,11200,11200,11200,11200,0
|
|
20240802,165600,69746130,11200,11200,11200,11200,0
|
|
20240802,165500,69746130,11200,11200,11200,11200,0
|
|
20240802,165400,69746130,11200,11200,11200,11200,0
|
|
20240802,165300,69746130,11200,11200,11200,11200,0
|
|
20240802,165200,69746130,11200,11200,11200,11200,0
|
|
20240802,165100,69746130,11200,11200,11200,11200,0
|
|
20240802,165000,69746130,11200,11200,11200,11200,0
|
|
20240802,164900,69746130,11200,11200,11200,11200,0
|
|
20240802,164800,69746130,11200,11200,11200,11200,0
|
|
20240802,164700,69746130,11200,11200,11200,11200,0
|
|
20240802,164600,69746130,11200,11200,11200,11200,70
|
|
20240802,164500,69746130,11200,11200,11200,11200,0
|
|
20240802,164400,69746130,11200,11200,11200,11200,0
|
|
20240802,164300,69746130,11200,11200,11200,11200,0
|
|
20240802,164200,69746130,11200,11200,11200,11200,0
|
|
20240802,164100,69746130,11200,11200,11200,11200,0
|
|
20240802,164000,69746130,11200,11200,11200,11200,0
|
|
20240802,163900,69746130,11200,11200,11200,11200,0
|
|
20240802,163800,69746130,11200,11200,11200,11200,0
|
|
20240802,163700,69746130,11200,11200,11200,11200,0
|
|
20240802,163600,69746130,11200,11200,11200,11200,0
|
|
20240802,163500,69746130,11200,11200,11200,11200,0
|
|
20240802,163400,69746130,11200,11200,11200,11200,0
|
|
20240802,163300,69746130,11200,11200,11200,11200,0
|
|
20240802,163200,69746130,11200,11200,11200,11200,0
|
|
20240802,163100,69746130,11200,11200,11200,11200,0
|
|
20240802,163000,69746130,11200,11200,11200,11200,0
|
|
20240802,162900,69746130,11200,11200,11200,11200,0
|
|
20240802,162800,69746130,11200,11200,11200,11200,0
|
|
20240802,162700,69746130,11200,11200,11200,11200,0
|
|
20240802,162600,69746130,11200,11200,11200,11200,0
|
|
20240802,162500,69746130,11200,11200,11200,11200,0
|
|
20240802,162400,69746130,11200,11200,11200,11200,0
|
|
20240802,162300,69746130,11200,11200,11200,11200,0
|
|
20240802,162200,69746130,11200,11200,11200,11200,0
|
|
20240802,162100,69746130,11200,11200,11200,11200,0
|
|
20240802,162000,69746130,11200,11200,11200,11200,0
|
|
20240802,161900,69746130,11200,11200,11200,11200,0
|
|
20240802,161800,69746130,11200,11200,11200,11200,0
|
|
20240802,161700,69746130,11200,11200,11200,11200,0
|
|
20240802,161600,69746130,11200,11200,11200,11200,70
|
|
20240802,161500,69746130,11200,11200,11200,11200,0
|
|
20240802,161400,69746130,11200,11200,11200,11200,0
|
|
20240802,161300,69746130,11200,11200,11200,11200,0
|
|
20240802,161200,69746130,11200,11200,11200,11200,0
|
|
20240802,161100,69746130,11200,11200,11200,11200,0
|
|
20240802,161000,69746130,11200,11200,11200,11200,0
|
|
20240802,160900,69746130,11200,11200,11200,11200,0
|
|
20240802,160800,69746130,11200,11200,11200,11200,0
|
|
20240802,160700,69746130,11200,11200,11200,11200,0
|
|
20240802,160600,69746130,11200,11200,11200,11200,0
|
|
20240802,160500,69746130,11200,11200,11200,11200,0
|
|
20240802,160400,69746130,11200,11200,11200,11200,0
|
|
20240802,160300,69746130,11200,11200,11200,11200,0
|
|
20240802,160200,69746130,11200,11200,11200,11200,0
|
|
20240802,160100,69746130,11200,11200,11200,11200,0
|
|
20240802,160000,69746130,11200,11200,11200,11200,0
|
|
20240802,155900,69746130,11200,11200,11200,11200,0
|
|
20240802,155800,69746130,11200,11200,11200,11200,0
|
|
20240802,155700,69746130,11200,11200,11200,11200,0
|
|
20240802,155600,69746130,11200,11200,11200,11200,0
|
|
20240802,155500,69746130,11200,11200,11200,11200,0
|
|
20240802,155400,69746130,11200,11200,11200,11200,0
|
|
20240802,155300,69746130,11200,11200,11200,11200,0
|
|
20240802,155200,69746130,11200,11200,11200,11200,0
|
|
20240802,155100,69746130,11200,11200,11200,11200,0
|
|
20240802,155000,69746130,11200,11200,11200,11200,0
|
|
20240802,154900,69746130,11200,11200,11200,11200,0
|
|
20240802,154800,69746130,11200,11200,11200,11200,0
|
|
20240802,154700,69746130,11200,11200,11200,11200,0
|
|
20240802,154600,69746130,11200,11200,11200,11200,70
|
|
20240802,154500,69746130,11200,11200,11200,11200,0
|
|
20240802,154400,69746130,11200,11200,11200,11200,0
|
|
20240802,154300,69746130,11200,11200,11200,11200,0
|
|
20240802,154200,69746130,11200,11200,11200,11200,0
|
|
20240802,154100,69746130,11200,11200,11200,11200,0
|
|
20240802,154000,69746130,11200,11200,11200,11200,0
|
|
20240802,153900,69746130,11200,11200,11200,11200,0
|
|
20240802,153800,69746130,11200,11200,11200,11200,0
|
|
20240802,153700,69746130,11200,11200,11200,11200,0
|
|
20240802,153600,69746130,11200,11200,11200,11200,0
|
|
20240802,153500,69746130,11200,11200,11200,11200,0
|
|
20240802,153400,69746130,11200,11200,11200,11200,0
|
|
20240802,153300,69746130,11200,11200,11200,11200,0
|
|
20240802,153200,69746130,11200,11200,11200,11200,0
|
|
20240802,153100,69746130,11200,11200,11200,11200,0
|
|
20240802,153000,69746130,11200,11200,11200,11200,70
|
|
20240802,152900,68962130,11200,11200,11200,11200,0
|
|
20240802,152800,68962130,11200,11200,11200,11200,0
|
|
20240802,152700,68962130,11200,11200,11200,11200,0
|
|
20240802,152600,68962130,11200,11200,11200,11200,0
|
|
20240802,152500,68962130,11200,11200,11200,11200,0
|
|
20240802,152400,68962130,11200,11200,11200,11200,0
|
|
20240802,152300,68962130,11200,11200,11200,11200,0
|
|
20240802,152200,68962130,11200,11200,11200,11200,0
|
|
20240802,152100,68962130,11200,11200,11200,11200,0
|
|
20240802,152000,68962130,11200,11200,11200,11200,0
|
|
20240802,151900,68962130,11200,11200,11200,11200,1
|
|
20240802,151800,68950930,11200,11200,11200,11200,12
|
|
20240802,151700,68816530,11200,11200,11200,11200,0
|
|
20240802,151600,68816530,11200,11200,11200,11200,3
|
|
20240802,151500,68782930,11200,11200,11200,11200,29
|
|
20240802,151400,68458130,11200,11200,11200,11200,329
|
|
20240802,151300,64773330,11210,11210,11210,11210,1
|
|
20240802,151200,64762120,11210,11210,11210,11210,2
|
|
20240802,151100,64739700,11200,11200,11200,11200,0
|
|
20240802,151000,64739700,11200,11200,11200,11200,0
|
|
20240802,150900,64739700,11200,11210,11210,11200,101
|
|
20240802,150800,63608490,11210,11210,11210,11210,0
|
|
20240802,150700,63608490,11210,11210,11210,11210,0
|
|
20240802,150600,63608490,11210,11210,11210,11210,0
|
|
20240802,150500,63608490,11210,11210,11210,11210,0
|
|
20240802,150400,63608490,11210,11210,11210,11210,0
|
|
20240802,150300,63608490,11210,11210,11210,11210,0
|
|
20240802,150200,63608490,11210,11210,11210,11210,97
|
|
20240802,150100,62521120,11210,11210,11210,11210,0
|
|
20240802,150000,62521120,11210,11210,11210,11210,0
|
|
20240802,145900,62521120,11210,11210,11210,11210,0
|
|
20240802,145800,62521120,11210,11210,11210,11210,0
|
|
20240802,145700,62521120,11210,11210,11210,11210,18
|
|
20240802,145600,62319340,11200,11200,11200,11200,0
|
|
20240802,145500,62319340,11200,11200,11200,11200,0
|
|
20240802,145400,62319340,11200,11200,11200,11200,0
|
|
20240802,145300,62319340,11200,11200,11200,11200,0
|
|
20240802,145200,62319340,11200,11200,11200,11200,46
|
|
20240802,145100,61804140,11210,11210,11210,11210,82
|
|
20240802,145000,60884920,11210,11210,11210,11210,0
|
|
20240802,144900,60884920,11210,11210,11210,11210,0
|
|
20240802,144800,60884920,11210,11210,11210,11210,123
|
|
20240802,144700,59506090,11220,11220,11220,11220,11
|
|
20240802,144600,59382670,11220,11220,11220,11220,0
|
|
20240802,144500,59382670,11220,11220,11220,11220,0
|
|
20240802,144400,59382670,11220,11220,11220,11220,0
|
|
20240802,144300,59382670,11220,11220,11220,11220,0
|
|
20240802,144200,59382670,11220,11220,11220,11220,0
|
|
20240802,144100,59382670,11220,11220,11220,11220,0
|
|
20240802,144000,59382670,11220,11220,11220,11220,0
|
|
20240802,143900,59382670,11220,11220,11220,11220,0
|
|
20240802,143800,59382670,11220,11220,11220,11220,0
|
|
20240802,143700,59382670,11220,11220,11220,11220,0
|
|
20240802,143600,59382670,11220,11220,11220,11220,0
|
|
20240802,143500,59382670,11220,11210,11220,11210,21
|
|
20240802,143400,59147250,11210,11210,11210,11210,0
|
|
20240802,143300,59147250,11210,11210,11210,11210,0
|
|
20240802,143200,59147250,11210,11210,11210,11210,0
|
|
20240802,143100,59147250,11210,11210,11210,11210,100
|
|
20240802,143000,58026250,11210,11210,11210,11210,0
|
|
20240802,142900,58026250,11210,11210,11210,11210,0
|
|
20240802,142800,58026250,11210,11210,11210,11210,0
|
|
20240802,142700,58026250,11210,11210,11210,11210,0
|
|
20240802,142600,58026250,11210,11210,11210,11210,0
|
|
20240802,142500,58026250,11210,11210,11210,11210,0
|
|
20240802,142400,58026250,11210,11210,11210,11210,0
|
|
20240802,142300,58026250,11210,11210,11210,11210,0
|
|
20240802,142200,58026250,11210,11210,11210,11210,0
|
|
20240802,142100,58026250,11210,11210,11210,11210,0
|
|
20240802,142000,58026250,11210,11210,11210,11210,0
|
|
20240802,141900,58026250,11210,11210,11210,11210,0
|
|
20240802,141800,58026250,11210,11210,11210,11210,0
|
|
20240802,141700,58026250,11210,11210,11210,11210,37
|
|
20240802,141600,57611480,11210,11210,11210,11210,0
|
|
20240802,141500,57611480,11210,11210,11210,11210,0
|
|
20240802,141400,57611480,11210,11210,11210,11210,0
|
|
20240802,141300,57611480,11210,11210,11210,11210,0
|
|
20240802,141200,57611480,11210,11210,11210,11210,45
|
|
20240802,141100,57107030,11210,11210,11210,11210,0
|
|
20240802,141000,57107030,11210,11210,11210,11210,0
|
|
20240802,140900,57107030,11210,11230,11230,11210,239
|
|
20240802,140800,54427170,11230,11230,11230,11230,0
|
|
20240802,140700,54427170,11230,11230,11230,11230,0
|
|
20240802,140600,54427170,11230,11230,11230,11230,0
|
|
20240802,140500,54427170,11230,11230,11230,11230,0
|
|
20240802,140400,54427170,11230,11230,11230,11230,0
|
|
20240802,140300,54427170,11230,11230,11230,11230,0
|
|
20240802,140200,54427170,11230,11230,11230,11230,0
|
|
20240802,140100,54427170,11230,11230,11230,11230,0
|
|
20240802,140000,54427170,11230,11230,11230,11230,0
|
|
20240802,135900,54427170,11230,11230,11230,11230,0
|
|
20240802,135800,54427170,11230,11230,11230,11230,0
|
|
20240802,135700,54427170,11230,11230,11230,11230,0
|
|
20240802,135600,54427170,11230,11230,11230,11230,0
|
|
20240802,135500,54427170,11230,11230,11230,11230,0
|
|
20240802,135400,54427170,11230,11230,11230,11230,3
|
|
20240802,135300,54393480,11220,11220,11220,11220,0
|
|
20240802,135200,54393480,11220,11220,11220,11220,0
|
|
20240802,135100,54393480,11220,11220,11220,11220,0
|
|
20240802,135000,54393480,11220,11240,11240,11220,102
|
|
20240802,134900,53249000,11240,11240,11240,11240,1
|
|
20240802,134800,53237760,11240,11240,11240,11240,0
|
|
20240802,134700,53237760,11240,11240,11240,11240,10
|
|
20240802,134600,53125360,11240,11240,11240,11240,0
|
|
20240802,134500,53125360,11240,11240,11240,11240,52
|
|
20240802,134400,52540880,11240,11240,11240,11240,0
|
|
20240802,134300,52540880,11240,11230,11240,11230,223
|
|
20240802,134200,50034390,11230,11230,11230,11230,4
|
|
20240802,134100,49989470,11230,11230,11230,11230,0
|
|
20240802,134000,49989470,11230,11230,11230,11230,0
|
|
20240802,133900,49989470,11230,11230,11230,11230,0
|
|
20240802,133800,49989470,11230,11230,11230,11230,44
|
|
20240802,133700,49495350,11220,11220,11220,11220,0
|
|
20240802,133600,49495350,11220,11220,11220,11220,0
|
|
20240802,133500,49495350,11220,11220,11220,11220,0
|
|
20240802,133400,49495350,11220,11220,11220,11220,0
|
|
20240802,133300,49495350,11220,11220,11220,11220,0
|
|
20240802,133200,49495350,11220,11220,11220,11220,0
|
|
20240802,133100,49495350,11220,11220,11220,11220,0
|
|
20240802,133000,49495350,11220,11220,11220,11220,0
|
|
20240802,132900,49495350,11220,11220,11220,11220,0
|
|
20240802,132800,49495350,11220,11220,11220,11220,4
|
|
20240802,132700,49450470,11210,11210,11210,11210,0
|
|
20240802,132600,49450470,11210,11210,11210,11210,0
|
|
20240802,132500,49450470,11210,11210,11210,11210,0
|
|
20240802,132400,49450470,11210,11210,11210,11210,0
|
|
20240802,132300,49450470,11210,11220,11220,11210,100
|
|
20240802,132200,48328560,11220,11220,11220,11220,0
|
|
20240802,132100,48328560,11220,11220,11220,11220,0
|
|
20240802,132000,48328560,11220,11220,11220,11220,0
|
|
20240802,131900,48328560,11220,11220,11220,11220,0
|
|
20240802,131800,48328560,11220,11220,11220,11220,0
|
|
20240802,131700,48328560,11220,11220,11220,11220,0
|
|
20240802,131600,48328560,11220,11220,11220,11220,0
|
|
20240802,131500,48328560,11220,11220,11220,11220,0
|
|
20240802,131400,48328560,11220,11220,11220,11220,0
|
|
20240802,131300,48328560,11220,11220,11220,11220,0
|
|
20240802,131200,48328560,11220,11220,11220,11220,0
|
|
20240802,131100,48328560,11220,11220,11220,11220,0
|
|
20240802,131000,48328560,11220,11220,11220,11220,0
|
|
20240802,130900,48328560,11220,11220,11220,11220,0
|
|
20240802,130800,48328560,11220,11220,11220,11220,0
|
|
20240802,130700,48328560,11220,11220,11220,11220,0
|
|
20240802,130600,48328560,11220,11220,11220,11220,0
|
|
20240802,130500,48328560,11220,11220,11220,11220,0
|
|
20240802,130400,48328560,11220,11220,11220,11220,0
|
|
20240802,130300,48328560,11220,11230,11230,11220,330
|
|
20240802,130200,44623700,11240,11240,11240,11240,0
|
|
20240802,130100,44623700,11240,11240,11240,11240,6
|
|
20240802,130000,44556260,11240,11240,11240,11240,0
|
|
20240802,125900,44556260,11240,11240,11240,11240,0
|
|
20240802,125800,44556260,11240,11240,11240,11240,0
|
|
20240802,125700,44556260,11240,11240,11240,11240,0
|
|
20240802,125600,44556260,11240,11240,11240,11240,0
|
|
20240802,125500,44556260,11240,11240,11240,11240,0
|
|
20240802,125400,44556260,11240,11240,11240,11240,0
|
|
20240802,125300,44556260,11240,11240,11240,11240,0
|
|
20240802,125200,44556260,11240,11240,11240,11240,0
|
|
20240802,125100,44556260,11240,11240,11240,11240,48
|
|
20240802,125000,44016740,11240,11240,11240,11240,0
|
|
20240802,124900,44016740,11240,11240,11240,11240,37
|
|
20240802,124800,43600860,11240,11240,11240,11240,0
|
|
20240802,124700,43600860,11240,11240,11240,11240,5
|
|
20240802,124600,43544660,11240,11240,11240,11240,0
|
|
20240802,124500,43544660,11240,11240,11240,11240,53
|
|
20240802,124400,42948940,11240,11240,11240,11240,0
|
|
20240802,124300,42948940,11240,11240,11240,11240,0
|
|
20240802,124200,42948940,11240,11240,11240,11240,3
|
|
20240802,124100,42915220,11240,11240,11240,11240,0
|
|
20240802,124000,42915220,11240,11240,11240,11240,266
|
|
20240802,123900,39925380,11240,11240,11240,11240,0
|
|
20240802,123800,39925380,11240,11240,11240,11240,0
|
|
20240802,123700,39925380,11240,11240,11240,11240,0
|
|
20240802,123600,39925380,11240,11240,11240,11240,0
|
|
20240802,123500,39925380,11240,11240,11240,11240,9
|
|
20240802,123400,39824220,11240,11240,11240,11240,0
|
|
20240802,123300,39824220,11240,11240,11240,11240,0
|
|
20240802,123200,39824220,11240,11240,11240,11240,0
|
|
20240802,123100,39824220,11240,11240,11240,11240,0
|
|
20240802,123000,39824220,11240,11240,11240,11240,0
|
|
20240802,122900,39824220,11240,11240,11240,11240,0
|
|
20240802,122800,39824220,11240,11240,11240,11240,100
|
|
20240802,122700,38700220,11240,11240,11240,11240,0
|
|
20240802,122600,38700220,11240,11240,11240,11240,0
|
|
20240802,122500,38700220,11240,11240,11240,11240,6
|
|
20240802,122400,38632780,11240,11240,11240,11240,0
|
|
20240802,122300,38632780,11240,11240,11240,11240,0
|
|
20240802,122200,38632780,11240,11240,11240,11240,0
|
|
20240802,122100,38632780,11240,11240,11240,11240,0
|
|
20240802,122000,38632780,11240,11240,11240,11240,0
|
|
20240802,121900,38632780,11240,11240,11240,11240,0
|
|
20240802,121800,38632780,11240,11240,11240,11240,0
|
|
20240802,121700,38632780,11240,11240,11240,11240,0
|
|
20240802,121600,38632780,11240,11220,11240,11220,54
|
|
20240802,121500,38025910,11240,11240,11240,11240,0
|
|
20240802,121400,38025910,11240,11240,11240,11240,0
|
|
20240802,121300,38025910,11240,11240,11240,11240,6
|
|
20240802,121200,37958470,11220,11220,11220,11220,0
|
|
20240802,121100,37958470,11220,11220,11220,11220,0
|
|
20240802,121000,37958470,11220,11220,11220,11220,0
|
|
20240802,120900,37958470,11220,11220,11220,11220,0
|
|
20240802,120800,37958470,11220,11220,11220,11220,0
|
|
20240802,120700,37958470,11220,11220,11220,11220,0
|
|
20240802,120600,37958470,11220,11220,11220,11220,0
|
|
20240802,120500,37958470,11220,11220,11220,11220,0
|
|
20240802,120400,37958470,11220,11220,11220,11220,177
|
|
20240802,120300,35972530,11220,11220,11220,11220,0
|
|
20240802,120200,35972530,11220,11220,11220,11220,0
|
|
20240802,120100,35972530,11220,11230,11230,11220,40
|
|
20240802,120000,35523700,11230,11230,11230,11230,5
|
|
20240802,115900,35467550,11230,11240,11240,11230,20
|
|
20240802,115800,35242930,11250,11250,11250,11250,0
|
|
20240802,115700,35242930,11250,11250,11250,11250,1
|
|
20240802,115600,35231680,11260,11260,11260,11260,0
|
|
20240802,115500,35231680,11260,11260,11260,11260,7
|
|
20240802,115400,35152860,11250,11250,11250,11250,2
|
|
20240802,115300,35130360,11240,11240,11240,11240,1
|
|
20240802,115200,35119120,11260,11260,11260,11260,0
|
|
20240802,115100,35119120,11260,11260,11260,11260,0
|
|
20240802,115000,35119120,11260,11260,11260,11260,0
|
|
20240802,114900,35119120,11260,11260,11260,11260,0
|
|
20240802,114800,35119120,11260,11260,11260,11260,0
|
|
20240802,114700,35119120,11260,11240,11260,11240,3
|
|
20240802,114600,35085360,11240,11240,11240,11240,0
|
|
20240802,114500,35085360,11240,11240,11240,11240,0
|
|
20240802,114400,35085360,11240,11240,11240,11240,1
|
|
20240802,114300,35074120,11230,11230,11230,11230,1
|
|
20240802,114200,35062890,11260,11260,11260,11260,0
|
|
20240802,114100,35062890,11260,11260,11260,11260,0
|
|
20240802,114000,35062890,11260,11240,11260,11240,17
|
|
20240802,113900,34871770,11240,11240,11240,11240,0
|
|
20240802,113800,34871770,11240,11240,11240,11240,0
|
|
20240802,113700,34871770,11240,11240,11240,11240,0
|
|
20240802,113600,34871770,11240,11240,11240,11240,0
|
|
20240802,113500,34871770,11240,11240,11240,11240,0
|
|
20240802,113400,34871770,11240,11240,11240,11240,0
|
|
20240802,113300,34871770,11240,11240,11240,11240,0
|
|
20240802,113200,34871770,11240,11240,11240,11240,0
|
|
20240802,113100,34871770,11240,11240,11240,11240,1080
|
|
20240802,113000,22732570,11240,11240,11240,11240,0
|
|
20240802,112900,22732570,11240,11240,11240,11240,0
|
|
20240802,112800,22732570,11240,11240,11240,11240,50
|
|
20240802,112700,22170570,11240,11240,11240,11240,1
|
|
20240802,112600,22159330,11240,11240,11240,11240,0
|
|
20240802,112500,22159330,11240,11240,11240,11240,0
|
|
20240802,112400,22159330,11240,11240,11240,11240,0
|
|
20240802,112300,22159330,11240,11240,11240,11240,0
|
|
20240802,112200,22159330,11240,11240,11240,11240,0
|
|
20240802,112100,22159330,11240,11240,11240,11240,0
|
|
20240802,112000,22159330,11240,11240,11240,11240,0
|
|
20240802,111900,22159330,11240,11240,11240,11240,8
|
|
20240802,111800,22069410,11250,11250,11250,11250,0
|
|
20240802,111700,22069410,11250,11250,11250,11250,0
|
|
20240802,111600,22069410,11250,11250,11250,11250,6
|
|
20240802,111500,22001910,11250,11250,11250,11250,0
|
|
20240802,111400,22001910,11250,11250,11250,11250,0
|
|
20240802,111300,22001910,11250,11250,11250,11250,0
|
|
20240802,111200,22001910,11250,11250,11250,11250,0
|
|
20240802,111100,22001910,11250,11250,11250,11250,30
|
|
20240802,111000,21664410,11250,11250,11250,11250,0
|
|
20240802,110900,21664410,11250,11250,11250,11250,0
|
|
20240802,110800,21664410,11250,11250,11250,11250,0
|
|
20240802,110700,21664410,11250,11250,11250,11250,0
|
|
20240802,110600,21664410,11250,11250,11250,11250,0
|
|
20240802,110500,21664410,11250,11250,11250,11250,0
|
|
20240802,110400,21664410,11250,11250,11250,11250,0
|
|
20240802,110300,21664410,11250,11250,11250,11250,0
|
|
20240802,110200,21664410,11250,11250,11250,11250,0
|
|
20240802,110100,21664410,11250,11250,11250,11250,0
|
|
20240802,110000,21664410,11250,11250,11250,11250,0
|
|
20240802,105900,21664410,11250,11250,11250,11250,0
|
|
20240802,105800,21664410,11250,11250,11250,11250,0
|
|
20240802,105700,21664410,11250,11270,11270,11250,220
|
|
20240802,105600,19187600,11270,11270,11270,11270,0
|
|
20240802,105500,19187600,11270,11270,11270,11270,0
|
|
20240802,105400,19187600,11270,11270,11270,11270,0
|
|
20240802,105300,19187600,11270,11270,11270,11270,0
|
|
20240802,105200,19187600,11270,11270,11270,11270,0
|
|
20240802,105100,19187600,11270,11270,11270,11270,0
|
|
20240802,105000,19187600,11270,11270,11270,11270,0
|
|
20240802,104900,19187600,11270,11270,11270,11270,0
|
|
20240802,104800,19187600,11270,11270,11270,11270,0
|
|
20240802,104700,19187600,11270,11270,11270,11270,0
|
|
20240802,104600,19187600,11270,11270,11270,11270,0
|
|
20240802,104500,19187600,11270,11270,11270,11270,0
|
|
20240802,104400,19187600,11270,11270,11270,11270,0
|
|
20240802,104300,19187600,11270,11270,11270,11270,0
|
|
20240802,104200,19187600,11270,11270,11270,11270,0
|
|
20240802,104100,19187600,11270,11270,11270,11270,0
|
|
20240802,104000,19187600,11270,11270,11270,11270,0
|
|
20240802,103900,19187600,11270,11270,11270,11270,4
|
|
20240802,103800,19142520,11270,11270,11270,11270,0
|
|
20240802,103700,19142520,11270,11270,11270,11270,0
|
|
20240802,103600,19142520,11270,11270,11270,11270,0
|
|
20240802,103500,19142520,11270,11270,11270,11270,0
|
|
20240802,103400,19142520,11270,11270,11270,11270,0
|
|
20240802,103300,19142520,11270,11270,11270,11270,0
|
|
20240802,103200,19142520,11270,11270,11270,11270,3
|
|
20240802,103100,19108710,11260,11260,11260,11260,0
|
|
20240802,103000,19108710,11260,11260,11260,11260,0
|
|
20240802,102900,19108710,11260,11260,11260,11260,0
|
|
20240802,102800,19108710,11260,11260,11260,11260,0
|
|
20240802,102700,19108710,11260,11260,11260,11260,20
|
|
20240802,102600,18883510,11260,11260,11260,11260,0
|
|
20240802,102500,18883510,11260,11260,11260,11260,0
|
|
20240802,102400,18883510,11260,11260,11260,11260,0
|
|
20240802,102300,18883510,11260,11260,11260,11260,0
|
|
20240802,102200,18883510,11260,11260,11260,11260,0
|
|
20240802,102100,18883510,11260,11260,11260,11260,0
|
|
20240802,102000,18883510,11260,11260,11260,11260,3
|
|
20240802,101900,18849730,11270,11270,11270,11270,1
|
|
20240802,101800,18838460,11260,11260,11260,11260,200
|
|
20240802,101700,16586460,11280,11280,11280,11280,0
|
|
20240802,101600,16586460,11280,11280,11280,11280,0
|
|
20240802,101500,16586460,11280,11280,11280,11280,0
|
|
20240802,101400,16586460,11280,11240,11280,11240,244
|
|
20240802,101300,13842250,11240,11240,11240,11240,0
|
|
20240802,101200,13842250,11240,11240,11240,11240,0
|
|
20240802,101100,13842250,11240,11240,11240,11240,0
|
|
20240802,101000,13842250,11240,11240,11240,11240,0
|
|
20240802,100900,13842250,11240,11240,11240,11240,0
|
|
20240802,100800,13842250,11240,11240,11240,11240,0
|
|
20240802,100700,13842250,11240,11240,11240,11240,0
|
|
20240802,100600,13842250,11240,11240,11240,11240,1
|
|
20240802,100500,13831010,11240,11240,11240,11240,0
|
|
20240802,100400,13831010,11240,11240,11240,11240,9
|
|
20240802,100300,13729850,11240,11240,11240,11240,0
|
|
20240802,100200,13729850,11240,11230,11240,11230,8
|
|
20240802,100100,13639970,11220,11220,11220,11220,0
|
|
20240802,100000,13639970,11220,11250,11250,11220,500
|
|
20240802,095900,8026080,11260,11260,11260,11260,1
|
|
20240802,095800,8014820,11260,11260,11260,11260,7
|
|
20240802,095700,7936000,11260,11260,11260,11260,7
|
|
20240802,095600,7857180,11260,11260,11260,11260,1
|
|
20240802,095500,7845920,11250,11250,11250,11250,0
|
|
20240802,095400,7845920,11250,11250,11250,11250,0
|
|
20240802,095300,7845920,11250,11250,11250,11250,0
|
|
20240802,095200,7845920,11250,11250,11250,11250,0
|
|
20240802,095100,7845920,11250,11250,11250,11250,0
|
|
20240802,095000,7845920,11250,11250,11250,11250,0
|
|
20240802,094900,7845920,11250,11250,11250,11250,1
|
|
20240802,094800,7834670,11250,11250,11250,11250,0
|
|
20240802,094700,7834670,11250,11250,11250,11250,0
|
|
20240802,094600,7834670,11250,11250,11250,11250,0
|
|
20240802,094500,7834670,11250,11250,11250,11250,32
|
|
20240802,094400,7474670,11250,11250,11250,11250,50
|
|
20240802,094300,6912170,11250,11250,11250,11250,0
|
|
20240802,094200,6912170,11250,11250,11250,11250,0
|
|
20240802,094100,6912170,11250,11250,11250,11250,1
|
|
20240802,094000,6900920,11250,11250,11250,11250,1
|
|
20240802,093900,6889670,11250,11250,11250,11250,117
|
|
20240802,093800,5573420,11250,11250,11250,11250,0
|
|
20240802,093700,5573420,11250,11250,11250,11250,0
|
|
20240802,093600,5573420,11250,11250,11250,11250,0
|
|
20240802,093500,5573420,11250,11250,11250,11250,16
|
|
20240802,093400,5393420,11260,11260,11260,11260,0
|
|
20240802,093300,5393420,11260,11260,11260,11260,0
|
|
20240802,093200,5393420,11260,11260,11260,11260,0
|
|
20240802,093100,5393420,11260,11260,11260,11260,0
|
|
20240802,093000,5393420,11260,11260,11260,11250,11
|
|
20240802,092900,5269650,11260,11260,11260,11260,1
|
|
20240802,092800,5258390,11250,11250,11250,11250,108
|
|
20240802,092700,4043390,11260,11260,11260,11260,1
|
|
20240802,092600,4032130,11260,11260,11260,11260,0
|
|
20240802,092500,4032130,11260,11260,11260,11260,0
|
|
20240802,092400,4032130,11260,11260,11260,11260,0
|
|
20240802,092300,4032130,11260,11260,11260,11260,1
|
|
20240802,092200,4020870,11250,11250,11250,11250,0
|
|
20240802,092100,4020870,11250,11250,11250,11250,30
|
|
20240802,092000,3683370,11250,11250,11250,11250,0
|
|
20240802,091900,3683370,11250,11260,11260,11250,91
|
|
20240802,091800,2659610,11260,11260,11260,11260,0
|
|
20240802,091700,2659610,11260,11260,11260,11260,0
|
|
20240802,091600,2659610,11260,11260,11260,11260,20
|
|
20240802,091500,2434410,11260,11260,11260,11260,1
|
|
20240802,091400,2423150,11250,11250,11250,11250,0
|
|
20240802,091300,2423150,11250,11250,11250,11250,0
|
|
20240802,091200,2423150,11250,11250,11250,11250,0
|
|
20240802,091100,2423150,11250,11250,11250,11250,0
|
|
20240802,091000,2423150,11250,11250,11250,11250,0
|
|
20240802,090900,2423150,11250,11250,11250,11250,0
|
|
20240802,090800,2423150,11250,11260,11260,11250,100
|
|
20240802,090700,1297940,11260,11260,11260,11260,0
|
|
20240802,090600,1297940,11260,11260,11260,11260,0
|
|
20240802,090500,1297940,11260,11260,11260,11260,0
|
|
20240802,090400,1297940,11260,11260,11260,11260,22
|
|
20240802,090300,1050220,11290,11290,11290,11290,5
|
|
20240802,090200,993770,11290,11290,11290,11290,0
|
|
20240802,090100,993770,11290,11290,11290,11290,50
|
|
20240802,090000,429270,11300,11290,11300,11290,38
|