580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183700,48954530,9160,9160,9160,9160,136
|
|
20240802,183600,48954530,9160,9160,9160,9160,0
|
|
20240802,183500,48954530,9160,9160,9160,9160,0
|
|
20240802,183400,48954530,9160,9160,9160,9160,0
|
|
20240802,183300,48954530,9160,9160,9160,9160,0
|
|
20240802,183200,48954530,9160,9160,9160,9160,0
|
|
20240802,183100,48954530,9160,9160,9160,9160,0
|
|
20240802,183000,48954530,9160,9160,9160,9160,0
|
|
20240802,182900,48954530,9160,9160,9160,9160,0
|
|
20240802,182800,48954530,9160,9160,9160,9160,0
|
|
20240802,182700,48954530,9160,9160,9160,9160,0
|
|
20240802,182600,48954530,9160,9160,9160,9160,0
|
|
20240802,182500,48954530,9160,9160,9160,9160,0
|
|
20240802,182400,48954530,9160,9160,9160,9160,0
|
|
20240802,182300,48954530,9160,9160,9160,9160,0
|
|
20240802,182200,48954530,9160,9160,9160,9160,0
|
|
20240802,182100,48954530,9160,9160,9160,9160,0
|
|
20240802,182000,48954530,9160,9160,9160,9160,0
|
|
20240802,181900,48954530,9160,9160,9160,9160,0
|
|
20240802,181800,48954530,9160,9160,9160,9160,0
|
|
20240802,181700,48954530,9160,9160,9160,9160,0
|
|
20240802,181600,48954530,9160,9160,9160,9160,0
|
|
20240802,181500,48954530,9160,9160,9160,9160,0
|
|
20240802,181400,48954530,9160,9160,9160,9160,0
|
|
20240802,181300,48954530,9160,9160,9160,9160,0
|
|
20240802,181200,48954530,9160,9160,9160,9160,0
|
|
20240802,181100,48954530,9160,9160,9160,9160,0
|
|
20240802,181000,48954530,9160,9160,9160,9160,0
|
|
20240802,180900,48954530,9160,9160,9160,9160,0
|
|
20240802,180800,48954530,9160,9160,9160,9160,0
|
|
20240802,180700,48954530,9160,9160,9160,9160,136
|
|
20240802,180600,48954530,9160,9160,9160,9160,0
|
|
20240802,180500,48954530,9160,9160,9160,9160,0
|
|
20240802,180400,48954530,9160,9160,9160,9160,0
|
|
20240802,180300,48954530,9160,9160,9160,9160,0
|
|
20240802,180200,48954530,9160,9160,9160,9160,0
|
|
20240802,180100,48954530,9160,9160,9160,9160,0
|
|
20240802,180000,48954530,9160,9160,9160,9160,0
|
|
20240802,175900,48954530,9160,9160,9160,9160,0
|
|
20240802,175800,48954530,9160,9160,9160,9160,0
|
|
20240802,175700,48954530,9160,9160,9160,9160,0
|
|
20240802,175600,48954530,9160,9160,9160,9160,0
|
|
20240802,175500,48954530,9160,9160,9160,9160,0
|
|
20240802,175400,48954530,9160,9160,9160,9160,0
|
|
20240802,175300,48954530,9160,9160,9160,9160,0
|
|
20240802,175200,48954530,9160,9160,9160,9160,0
|
|
20240802,175100,48954530,9160,9160,9160,9160,0
|
|
20240802,175000,48954530,9160,9160,9160,9160,0
|
|
20240802,174900,48954530,9160,9160,9160,9160,0
|
|
20240802,174800,48954530,9160,9160,9160,9160,0
|
|
20240802,174700,48954530,9160,9160,9160,9160,0
|
|
20240802,174600,48954530,9160,9160,9160,9160,0
|
|
20240802,174500,48954530,9160,9160,9160,9160,0
|
|
20240802,174400,48954530,9160,9160,9160,9160,0
|
|
20240802,174300,48954530,9160,9160,9160,9160,0
|
|
20240802,174200,48954530,9160,9160,9160,9160,0
|
|
20240802,174100,48954530,9160,9160,9160,9160,0
|
|
20240802,174000,48954530,9160,9160,9160,9160,0
|
|
20240802,173900,48954530,9160,9160,9160,9160,0
|
|
20240802,173800,48954530,9160,9160,9160,9160,0
|
|
20240802,173700,48954530,9160,9160,9160,9160,136
|
|
20240802,173600,48954530,9160,9160,9160,9160,0
|
|
20240802,173500,48954530,9160,9160,9160,9160,0
|
|
20240802,173400,48954530,9160,9160,9160,9160,0
|
|
20240802,173300,48954530,9160,9160,9160,9160,0
|
|
20240802,173200,48954530,9160,9160,9160,9160,0
|
|
20240802,173100,48954530,9160,9160,9160,9160,0
|
|
20240802,173000,48954530,9160,9160,9160,9160,0
|
|
20240802,172900,48954530,9160,9160,9160,9160,0
|
|
20240802,172800,48954530,9160,9160,9160,9160,0
|
|
20240802,172700,48954530,9160,9160,9160,9160,0
|
|
20240802,172600,48954530,9160,9160,9160,9160,0
|
|
20240802,172500,48954530,9160,9160,9160,9160,0
|
|
20240802,172400,48954530,9160,9160,9160,9160,0
|
|
20240802,172300,48954530,9160,9160,9160,9160,0
|
|
20240802,172200,48954530,9160,9160,9160,9160,0
|
|
20240802,172100,48954530,9160,9160,9160,9160,0
|
|
20240802,172000,48954530,9160,9160,9160,9160,0
|
|
20240802,171900,48954530,9160,9160,9160,9160,0
|
|
20240802,171800,48954530,9160,9160,9160,9160,0
|
|
20240802,171700,48954530,9160,9160,9160,9160,0
|
|
20240802,171600,48954530,9160,9160,9160,9160,0
|
|
20240802,171500,48954530,9160,9160,9160,9160,0
|
|
20240802,171400,48954530,9160,9160,9160,9160,0
|
|
20240802,171300,48954530,9160,9160,9160,9160,0
|
|
20240802,171200,48954530,9160,9160,9160,9160,0
|
|
20240802,171100,48954530,9160,9160,9160,9160,0
|
|
20240802,171000,48954530,9160,9160,9160,9160,0
|
|
20240802,170900,48954530,9160,9160,9160,9160,0
|
|
20240802,170800,48954530,9160,9160,9160,9160,0
|
|
20240802,170700,48954530,9160,9160,9160,9160,136
|
|
20240802,170600,48954530,9160,9160,9160,9160,0
|
|
20240802,170500,48954530,9160,9160,9160,9160,0
|
|
20240802,170400,48954530,9160,9160,9160,9160,0
|
|
20240802,170300,48954530,9160,9160,9160,9160,0
|
|
20240802,170200,48954530,9160,9160,9160,9160,0
|
|
20240802,170100,48954530,9160,9160,9160,9160,0
|
|
20240802,170000,48954530,9160,9160,9160,9160,0
|
|
20240802,165900,48954530,9160,9160,9160,9160,0
|
|
20240802,165800,48954530,9160,9160,9160,9160,0
|
|
20240802,165700,48954530,9160,9160,9160,9160,0
|
|
20240802,165600,48954530,9160,9160,9160,9160,0
|
|
20240802,165500,48954530,9160,9160,9160,9160,0
|
|
20240802,165400,48954530,9160,9160,9160,9160,0
|
|
20240802,165300,48954530,9160,9160,9160,9160,0
|
|
20240802,165200,48954530,9160,9160,9160,9160,0
|
|
20240802,165100,48954530,9160,9160,9160,9160,0
|
|
20240802,165000,48954530,9160,9160,9160,9160,0
|
|
20240802,164900,48954530,9160,9160,9160,9160,0
|
|
20240802,164800,48954530,9160,9160,9160,9160,0
|
|
20240802,164700,48954530,9160,9160,9160,9160,0
|
|
20240802,164600,48954530,9160,9160,9160,9160,0
|
|
20240802,164500,48954530,9160,9160,9160,9160,0
|
|
20240802,164400,48954530,9160,9160,9160,9160,0
|
|
20240802,164300,48954530,9160,9160,9160,9160,0
|
|
20240802,164200,48954530,9160,9160,9160,9160,0
|
|
20240802,164100,48954530,9160,9160,9160,9160,0
|
|
20240802,164000,48954530,9160,9160,9160,9160,0
|
|
20240802,163900,48954530,9160,9160,9160,9160,0
|
|
20240802,163800,48954530,9160,9160,9160,9160,0
|
|
20240802,163700,48954530,9160,9160,9160,9160,136
|
|
20240802,163600,48954530,9160,9160,9160,9160,0
|
|
20240802,163500,48954530,9160,9160,9160,9160,0
|
|
20240802,163400,48954530,9160,9160,9160,9160,0
|
|
20240802,163300,48954530,9160,9160,9160,9160,0
|
|
20240802,163200,48954530,9160,9160,9160,9160,0
|
|
20240802,163100,48954530,9160,9160,9160,9160,0
|
|
20240802,163000,48954530,9160,9160,9160,9160,0
|
|
20240802,162900,48954530,9160,9160,9160,9160,0
|
|
20240802,162800,48954530,9160,9160,9160,9160,0
|
|
20240802,162700,48954530,9160,9160,9160,9160,0
|
|
20240802,162600,48954530,9160,9160,9160,9160,0
|
|
20240802,162500,48954530,9160,9160,9160,9160,0
|
|
20240802,162400,48954530,9160,9160,9160,9160,0
|
|
20240802,162300,48954530,9160,9160,9160,9160,0
|
|
20240802,162200,48954530,9160,9160,9160,9160,0
|
|
20240802,162100,48954530,9160,9160,9160,9160,0
|
|
20240802,162000,48954530,9160,9160,9160,9160,0
|
|
20240802,161900,48954530,9160,9160,9160,9160,0
|
|
20240802,161800,48954530,9160,9160,9160,9160,0
|
|
20240802,161700,48954530,9160,9160,9160,9160,0
|
|
20240802,161600,48954530,9160,9160,9160,9160,0
|
|
20240802,161500,48954530,9160,9160,9160,9160,0
|
|
20240802,161400,48954530,9160,9160,9160,9160,0
|
|
20240802,161300,48954530,9160,9160,9160,9160,0
|
|
20240802,161200,48954530,9160,9160,9160,9160,0
|
|
20240802,161100,48954530,9160,9160,9160,9160,0
|
|
20240802,161000,48954530,9160,9160,9160,9160,0
|
|
20240802,160900,48954530,9160,9160,9160,9160,0
|
|
20240802,160800,48954530,9160,9160,9160,9160,0
|
|
20240802,160700,48954530,9160,9160,9160,9160,136
|
|
20240802,160600,48954530,9160,9160,9160,9160,0
|
|
20240802,160500,48954530,9160,9160,9160,9160,0
|
|
20240802,160400,48954530,9160,9160,9160,9160,0
|
|
20240802,160300,48954530,9160,9160,9160,9160,0
|
|
20240802,160200,48954530,9160,9160,9160,9160,0
|
|
20240802,160100,48954530,9160,9160,9160,9160,0
|
|
20240802,160000,48954530,9160,9160,9160,9160,0
|
|
20240802,155900,48954530,9160,9160,9160,9160,0
|
|
20240802,155800,48954530,9160,9160,9160,9160,0
|
|
20240802,155700,48954530,9160,9160,9160,9160,0
|
|
20240802,155600,48954530,9160,9160,9160,9160,0
|
|
20240802,155500,48954530,9160,9160,9160,9160,0
|
|
20240802,155400,48954530,9160,9160,9160,9160,0
|
|
20240802,155300,48954530,9160,9160,9160,9160,0
|
|
20240802,155200,48954530,9160,9160,9160,9160,0
|
|
20240802,155100,48954530,9160,9160,9160,9160,0
|
|
20240802,155000,48954530,9160,9160,9160,9160,0
|
|
20240802,154900,48954530,9160,9160,9160,9160,0
|
|
20240802,154800,48954530,9160,9160,9160,9160,0
|
|
20240802,154700,48954530,9160,9160,9160,9160,0
|
|
20240802,154600,48954530,9160,9160,9160,9160,0
|
|
20240802,154500,48954530,9160,9160,9160,9160,0
|
|
20240802,154400,48954530,9160,9160,9160,9160,0
|
|
20240802,154300,48954530,9160,9160,9160,9160,0
|
|
20240802,154200,48954530,9160,9160,9160,9160,0
|
|
20240802,154100,48954530,9160,9160,9160,9160,0
|
|
20240802,154000,48954530,9160,9160,9160,9160,0
|
|
20240802,153900,48954530,9160,9160,9160,9160,0
|
|
20240802,153800,48954530,9160,9160,9160,9160,0
|
|
20240802,153700,48954530,9160,9160,9160,9160,136
|
|
20240802,153600,48954530,9160,9160,9160,9160,0
|
|
20240802,153500,48954530,9160,9160,9160,9160,0
|
|
20240802,153400,48954530,9160,9160,9160,9160,0
|
|
20240802,153300,48954530,9160,9160,9160,9160,0
|
|
20240802,153200,48954530,9160,9160,9160,9160,0
|
|
20240802,153100,48954530,9160,9160,9160,9160,0
|
|
20240802,153000,48954530,9160,9160,9160,9160,136
|
|
20240802,152900,47708770,9160,9160,9160,9160,0
|
|
20240802,152800,47708770,9160,9160,9160,9160,0
|
|
20240802,152700,47708770,9160,9160,9160,9160,0
|
|
20240802,152600,47708770,9160,9160,9160,9160,0
|
|
20240802,152500,47708770,9160,9160,9160,9160,0
|
|
20240802,152400,47708770,9160,9160,9160,9160,0
|
|
20240802,152300,47708770,9160,9160,9160,9160,0
|
|
20240802,152200,47708770,9160,9160,9160,9160,0
|
|
20240802,152100,47708770,9160,9160,9160,9160,0
|
|
20240802,152000,47708770,9160,9160,9160,9160,0
|
|
20240802,151900,47708770,9160,9160,9160,9160,0
|
|
20240802,151800,47708770,9160,9160,9160,9160,2
|
|
20240802,151700,47690450,9180,9180,9180,9180,0
|
|
20240802,151600,47690450,9180,9180,9180,9180,0
|
|
20240802,151500,47690450,9180,9180,9180,9180,0
|
|
20240802,151400,47690450,9180,9180,9180,9180,0
|
|
20240802,151300,47690450,9180,9180,9180,9180,0
|
|
20240802,151200,47690450,9180,9180,9180,9180,0
|
|
20240802,151100,47690450,9180,9180,9180,9180,0
|
|
20240802,151000,47690450,9180,9180,9180,9180,0
|
|
20240802,150900,47690450,9180,9180,9180,9180,0
|
|
20240802,150800,47690450,9180,9180,9180,9180,0
|
|
20240802,150700,47690450,9180,9180,9180,9180,1
|
|
20240802,150600,47681270,9200,9200,9200,9200,0
|
|
20240802,150500,47681270,9200,9200,9200,9200,0
|
|
20240802,150400,47681270,9200,9200,9200,9200,0
|
|
20240802,150300,47681270,9200,9200,9200,9200,0
|
|
20240802,150200,47681270,9200,9200,9200,9200,0
|
|
20240802,150100,47681270,9200,9200,9200,9200,0
|
|
20240802,150000,47681270,9200,9200,9200,9200,0
|
|
20240802,145900,47681270,9200,9200,9200,9200,0
|
|
20240802,145800,47681270,9200,9200,9200,9200,0
|
|
20240802,145700,47681270,9200,9200,9200,9200,0
|
|
20240802,145600,47681270,9200,9200,9200,9200,0
|
|
20240802,145500,47681270,9200,9200,9200,9200,0
|
|
20240802,145400,47681270,9200,9200,9200,9200,3
|
|
20240802,145300,47653670,9150,9150,9150,9150,0
|
|
20240802,145200,47653670,9150,9150,9150,9150,0
|
|
20240802,145100,47653670,9150,9150,9150,9150,500
|
|
20240802,145000,43078670,9150,9150,9150,9150,0
|
|
20240802,144900,43078670,9150,9150,9150,9150,0
|
|
20240802,144800,43078670,9150,9150,9150,9150,0
|
|
20240802,144700,43078670,9150,9150,9150,9150,0
|
|
20240802,144600,43078670,9150,9150,9150,9150,5
|
|
20240802,144500,43032920,9150,9150,9150,9150,0
|
|
20240802,144400,43032920,9150,9150,9150,9150,0
|
|
20240802,144300,43032920,9150,9150,9150,9150,0
|
|
20240802,144200,43032920,9150,9150,9150,9150,0
|
|
20240802,144100,43032920,9150,9150,9150,9150,0
|
|
20240802,144000,43032920,9150,9150,9150,9150,0
|
|
20240802,143900,43032920,9150,9150,9150,9150,0
|
|
20240802,143800,43032920,9150,9130,9150,9130,33
|
|
20240802,143700,42731030,9130,9130,9130,9130,0
|
|
20240802,143600,42731030,9130,9130,9130,9130,0
|
|
20240802,143500,42731030,9130,9150,9150,9130,19
|
|
20240802,143400,42557260,9150,9150,9150,9150,0
|
|
20240802,143300,42557260,9150,9150,9150,9150,0
|
|
20240802,143200,42557260,9150,9150,9150,9150,0
|
|
20240802,143100,42557260,9150,9150,9150,9150,0
|
|
20240802,143000,42557260,9150,9150,9150,9150,0
|
|
20240802,142900,42557260,9150,9150,9150,9150,0
|
|
20240802,142800,42557260,9150,9150,9150,9150,0
|
|
20240802,142700,42557260,9150,9150,9150,9150,0
|
|
20240802,142600,42557260,9150,9150,9150,9150,0
|
|
20240802,142500,42557260,9150,9150,9150,9150,0
|
|
20240802,142400,42557260,9150,9150,9150,9150,0
|
|
20240802,142300,42557260,9150,9150,9150,9150,0
|
|
20240802,142200,42557260,9150,9150,9150,9150,0
|
|
20240802,142100,42557260,9150,9150,9150,9150,0
|
|
20240802,142000,42557260,9150,9150,9150,9150,0
|
|
20240802,141900,42557260,9150,9150,9150,9150,0
|
|
20240802,141800,42557260,9150,9150,9150,9150,0
|
|
20240802,141700,42557260,9150,9150,9150,9150,0
|
|
20240802,141600,42557260,9150,9150,9150,9150,0
|
|
20240802,141500,42557260,9150,9150,9150,9150,0
|
|
20240802,141400,42557260,9150,9150,9150,9150,0
|
|
20240802,141300,42557260,9150,9150,9150,9150,0
|
|
20240802,141200,42557260,9150,9150,9150,9150,0
|
|
20240802,141100,42557260,9150,9150,9150,9150,116
|
|
20240802,141000,41495860,9110,9110,9110,9110,0
|
|
20240802,140900,41495860,9110,9110,9110,9110,0
|
|
20240802,140800,41495860,9110,9110,9110,9110,0
|
|
20240802,140700,41495860,9110,9110,9110,9110,0
|
|
20240802,140600,41495860,9110,9110,9110,9110,0
|
|
20240802,140500,41495860,9110,9110,9110,9110,0
|
|
20240802,140400,41495860,9110,9110,9110,9110,0
|
|
20240802,140300,41495860,9110,9110,9110,9110,0
|
|
20240802,140200,41495860,9110,9110,9110,9110,0
|
|
20240802,140100,41495860,9110,9110,9110,9110,0
|
|
20240802,140000,41495860,9110,9110,9110,9110,0
|
|
20240802,135900,41495860,9110,9110,9110,9110,0
|
|
20240802,135800,41495860,9110,9110,9110,9110,0
|
|
20240802,135700,41495860,9110,9110,9110,9110,0
|
|
20240802,135600,41495860,9110,9110,9110,9110,0
|
|
20240802,135500,41495860,9110,9110,9110,9110,0
|
|
20240802,135400,41495860,9110,9110,9110,9110,0
|
|
20240802,135300,41495860,9110,9110,9110,9110,0
|
|
20240802,135200,41495860,9110,9110,9110,9110,0
|
|
20240802,135100,41495860,9110,9110,9110,9110,0
|
|
20240802,135000,41495860,9110,9110,9110,9110,229
|
|
20240802,134900,39409670,9100,9100,9100,9100,0
|
|
20240802,134800,39409670,9100,9100,9100,9100,150
|
|
20240802,134700,38044670,9110,9110,9110,9110,0
|
|
20240802,134600,38044670,9110,9110,9110,9110,101
|
|
20240802,134500,37124560,9110,9130,9130,9110,669
|
|
20240802,134400,31025100,9170,9170,9170,9170,0
|
|
20240802,134300,31025100,9170,9150,9180,9130,58
|
|
20240802,134200,30494820,9200,9200,9200,9200,0
|
|
20240802,134100,30494820,9200,9200,9200,9200,0
|
|
20240802,134000,30494820,9200,9160,9200,9160,24
|
|
20240802,133900,30274280,9190,9190,9190,9190,0
|
|
20240802,133800,30274280,9190,9160,9190,9160,24
|
|
20240802,133700,30054380,9200,9200,9200,9200,0
|
|
20240802,133600,30054380,9200,9200,9200,9200,0
|
|
20240802,133500,30054380,9200,9200,9200,9200,0
|
|
20240802,133400,30054380,9200,9200,9200,9200,1
|
|
20240802,133300,30045180,9140,9140,9140,9140,1
|
|
20240802,133200,30036040,9180,9180,9180,9180,0
|
|
20240802,133100,30036040,9180,9180,9180,9180,0
|
|
20240802,133000,30036040,9180,9180,9180,9180,0
|
|
20240802,132900,30036040,9180,9180,9180,9180,0
|
|
20240802,132800,30036040,9180,9180,9180,9180,0
|
|
20240802,132700,30036040,9180,9180,9180,9180,0
|
|
20240802,132600,30036040,9180,9180,9180,9180,0
|
|
20240802,132500,30036040,9180,9180,9180,9180,0
|
|
20240802,132400,30036040,9180,9180,9180,9180,0
|
|
20240802,132300,30036040,9180,9180,9180,9180,0
|
|
20240802,132200,30036040,9180,9180,9180,9180,0
|
|
20240802,132100,30036040,9180,9130,9180,9130,6
|
|
20240802,132000,29981180,9150,9140,9150,9120,62
|
|
20240802,131900,29415360,9190,9190,9190,9190,0
|
|
20240802,131800,29415360,9190,9190,9190,9190,0
|
|
20240802,131700,29415360,9190,9190,9190,9190,0
|
|
20240802,131600,29415360,9190,9190,9190,9190,0
|
|
20240802,131500,29415360,9190,9190,9190,9190,0
|
|
20240802,131400,29415360,9190,9190,9190,9190,1
|
|
20240802,131300,29406170,9150,9150,9150,9150,3
|
|
20240802,131200,29378720,9190,9190,9190,9190,0
|
|
20240802,131100,29378720,9190,9190,9190,9190,0
|
|
20240802,131000,29378720,9190,9190,9190,9190,0
|
|
20240802,130900,29378720,9190,9190,9190,9190,0
|
|
20240802,130800,29378720,9190,9190,9190,9190,0
|
|
20240802,130700,29378720,9190,9190,9190,9190,0
|
|
20240802,130600,29378720,9190,9190,9190,9190,0
|
|
20240802,130500,29378720,9190,9190,9190,9190,0
|
|
20240802,130400,29378720,9190,9190,9190,9190,0
|
|
20240802,130300,29378720,9190,9190,9190,9190,0
|
|
20240802,130200,29378720,9190,9190,9190,9150,13
|
|
20240802,130100,29259490,9150,9150,9150,9150,1
|
|
20240802,130000,29250340,9190,9190,9190,9190,0
|
|
20240802,125900,29250340,9190,9150,9190,9150,2
|
|
20240802,125800,29232000,9190,9190,9190,9190,0
|
|
20240802,125700,29232000,9190,9190,9190,9190,0
|
|
20240802,125600,29232000,9190,9140,9220,9140,4
|
|
20240802,125500,29195240,9180,9180,9180,9180,0
|
|
20240802,125400,29195240,9180,9180,9180,9180,0
|
|
20240802,125300,29195240,9180,9180,9180,9180,0
|
|
20240802,125200,29195240,9180,9180,9180,9180,0
|
|
20240802,125100,29195240,9180,9180,9180,9180,0
|
|
20240802,125000,29195240,9180,9180,9180,9180,0
|
|
20240802,124900,29195240,9180,9180,9180,9180,0
|
|
20240802,124800,29195240,9180,9180,9180,9180,0
|
|
20240802,124700,29195240,9180,9180,9180,9180,0
|
|
20240802,124600,29195240,9180,9180,9180,9180,0
|
|
20240802,124500,29195240,9180,9180,9180,9180,0
|
|
20240802,124400,29195240,9180,9180,9180,9180,0
|
|
20240802,124300,29195240,9180,9180,9180,9180,0
|
|
20240802,124200,29195240,9180,9180,9180,9180,0
|
|
20240802,124100,29195240,9180,9140,9180,9140,8
|
|
20240802,124000,29121960,9180,9140,9180,9140,10
|
|
20240802,123900,29030360,9150,9150,9150,9150,0
|
|
20240802,123800,29030360,9150,9150,9150,9150,0
|
|
20240802,123700,29030360,9150,9130,9150,9130,517
|
|
20240802,123600,24299830,9150,9130,9150,9130,2
|
|
20240802,123500,24281550,9150,9150,9150,9130,8
|
|
20240802,123400,24208370,9150,9130,9150,9130,271
|
|
20240802,123300,21728740,9150,9150,9150,9150,0
|
|
20240802,123200,21728740,9150,9150,9150,9150,0
|
|
20240802,123100,21728740,9150,9150,9150,9150,0
|
|
20240802,123000,21728740,9150,9150,9150,9150,0
|
|
20240802,122900,21728740,9150,9150,9150,9150,0
|
|
20240802,122800,21728740,9150,9150,9150,9150,0
|
|
20240802,122700,21728740,9150,9150,9150,9150,0
|
|
20240802,122600,21728740,9150,9150,9150,9150,0
|
|
20240802,122500,21728740,9150,9150,9150,9150,0
|
|
20240802,122400,21728740,9150,9130,9150,9130,2
|
|
20240802,122300,21710460,9150,9130,9150,9130,18
|
|
20240802,122200,21545860,9150,9130,9150,9130,8
|
|
20240802,122100,21472740,9150,9150,9150,9130,9
|
|
20240802,122000,21390470,9130,9130,9130,9130,1
|
|
20240802,121900,21381340,9150,9150,9150,9150,0
|
|
20240802,121800,21381340,9150,9130,9150,9130,2
|
|
20240802,121700,21363060,9150,9130,9150,9130,4
|
|
20240802,121600,21326500,9150,9150,9150,9150,0
|
|
20240802,121500,21326500,9150,9150,9150,9150,0
|
|
20240802,121400,21326500,9150,9150,9150,9150,0
|
|
20240802,121300,21326500,9150,9150,9150,9150,0
|
|
20240802,121200,21326500,9150,9150,9150,9150,0
|
|
20240802,121100,21326500,9150,9150,9150,9150,0
|
|
20240802,121000,21326500,9150,9150,9150,9150,0
|
|
20240802,120900,21326500,9150,9150,9150,9150,0
|
|
20240802,120800,21326500,9150,9150,9150,9150,0
|
|
20240802,120700,21326500,9150,9150,9150,9150,0
|
|
20240802,120600,21326500,9150,9150,9150,9150,0
|
|
20240802,120500,21326500,9150,9150,9150,9150,0
|
|
20240802,120400,21326500,9150,9150,9150,9150,0
|
|
20240802,120300,21326500,9150,9150,9150,9150,0
|
|
20240802,120200,21326500,9150,9150,9150,9150,0
|
|
20240802,120100,21326500,9150,9120,9150,9120,2
|
|
20240802,120000,21308230,9140,9110,9140,9110,2
|
|
20240802,115900,21289980,9150,9150,9150,9150,0
|
|
20240802,115800,21289980,9150,9170,9170,9150,725
|
|
20240802,115700,14648750,9230,9230,9230,9230,0
|
|
20240802,115600,14648750,9230,9230,9230,9230,0
|
|
20240802,115500,14648750,9230,9230,9230,9230,0
|
|
20240802,115400,14648750,9230,9250,9250,9190,5
|
|
20240802,115300,14602620,9190,9190,9250,9190,14
|
|
20240802,115200,14473630,9210,9180,9210,9180,31
|
|
20240802,115100,14188590,9210,9180,9210,9180,18
|
|
20240802,115000,14023080,9170,9170,9170,9170,0
|
|
20240802,114900,14023080,9170,9170,9170,9170,1
|
|
20240802,114800,14013910,9170,9170,9170,9170,0
|
|
20240802,114700,14013910,9170,9170,9170,9170,0
|
|
20240802,114600,14013910,9170,9170,9170,9170,8
|
|
20240802,114500,13940550,9170,9170,9210,9170,11
|
|
20240802,114400,13839480,9170,9170,9170,9170,9
|
|
20240802,114300,13756950,9170,9170,9170,9170,8
|
|
20240802,114200,13683590,9170,9170,9170,9170,2
|
|
20240802,114100,13665250,9210,9210,9210,9210,0
|
|
20240802,114000,13665250,9210,9190,9210,9160,339
|
|
20240802,113900,10557650,9190,9190,9190,9190,0
|
|
20240802,113800,10557650,9190,9190,9190,9190,0
|
|
20240802,113700,10557650,9190,9190,9190,9190,0
|
|
20240802,113600,10557650,9190,9190,9190,9190,0
|
|
20240802,113500,10557650,9190,9220,9220,9190,317
|
|
20240802,113400,7641870,9230,9230,9230,9230,0
|
|
20240802,113300,7641870,9230,9230,9230,9230,1
|
|
20240802,113200,7632640,9230,9230,9230,9230,0
|
|
20240802,113100,7632640,9230,9230,9230,9230,0
|
|
20240802,113000,7632640,9230,9230,9230,9230,0
|
|
20240802,112900,7632640,9230,9230,9230,9230,27
|
|
20240802,112800,7383430,9240,9240,9240,9240,0
|
|
20240802,112700,7383430,9240,9240,9240,9240,0
|
|
20240802,112600,7383430,9240,9240,9240,9240,0
|
|
20240802,112500,7383430,9240,9240,9240,9240,0
|
|
20240802,112400,7383430,9240,9240,9240,9240,0
|
|
20240802,112300,7383430,9240,9240,9240,9240,0
|
|
20240802,112200,7383430,9240,9230,9240,9230,100
|
|
20240802,112100,6459440,9220,9220,9220,9220,0
|
|
20240802,112000,6459440,9220,9220,9220,9220,0
|
|
20240802,111900,6459440,9220,9220,9220,9220,0
|
|
20240802,111800,6459440,9220,9220,9220,9220,0
|
|
20240802,111700,6459440,9220,9220,9220,9220,0
|
|
20240802,111600,6459440,9220,9220,9220,9220,0
|
|
20240802,111500,6459440,9220,9220,9220,9220,0
|
|
20240802,111400,6459440,9220,9220,9220,9220,0
|
|
20240802,111300,6459440,9220,9220,9220,9220,0
|
|
20240802,111200,6459440,9220,9250,9250,9220,200
|
|
20240802,111100,4614150,9250,9250,9250,9250,1
|
|
20240802,111000,4604900,9250,9250,9250,9250,6
|
|
20240802,110900,4549400,9260,9260,9260,9260,0
|
|
20240802,110800,4549400,9260,9260,9260,9260,0
|
|
20240802,110700,4549400,9260,9260,9260,9260,0
|
|
20240802,110600,4549400,9260,9260,9260,9260,0
|
|
20240802,110500,4549400,9260,9260,9260,9260,0
|
|
20240802,110400,4549400,9260,9260,9260,9260,0
|
|
20240802,110300,4549400,9260,9260,9260,9260,0
|
|
20240802,110200,4549400,9260,9260,9260,9260,0
|
|
20240802,110100,4549400,9260,9260,9260,9260,0
|
|
20240802,110000,4549400,9260,9260,9260,9260,0
|
|
20240802,105900,4549400,9260,9260,9260,9260,0
|
|
20240802,105800,4549400,9260,9260,9260,9260,0
|
|
20240802,105700,4549400,9260,9260,9260,9260,0
|
|
20240802,105600,4549400,9260,9260,9260,9260,1
|
|
20240802,105500,4540140,9250,9250,9250,9250,1
|
|
20240802,105400,4530890,9260,9260,9260,9260,0
|
|
20240802,105300,4530890,9260,9260,9260,9260,0
|
|
20240802,105200,4530890,9260,9260,9260,9260,0
|
|
20240802,105100,4530890,9260,9260,9260,9260,0
|
|
20240802,105000,4530890,9260,9260,9260,9260,0
|
|
20240802,104900,4530890,9260,9260,9260,9260,0
|
|
20240802,104800,4530890,9260,9260,9260,9260,0
|
|
20240802,104700,4530890,9260,9260,9260,9260,0
|
|
20240802,104600,4530890,9260,9260,9260,9260,0
|
|
20240802,104500,4530890,9260,9260,9260,9260,0
|
|
20240802,104400,4530890,9260,9260,9260,9260,0
|
|
20240802,104300,4530890,9260,9260,9260,9260,0
|
|
20240802,104200,4530890,9260,9260,9260,9260,0
|
|
20240802,104100,4530890,9260,9260,9260,9260,0
|
|
20240802,104000,4530890,9260,9260,9260,9260,0
|
|
20240802,103900,4530890,9260,9260,9260,9260,0
|
|
20240802,103800,4530890,9260,9260,9260,9260,0
|
|
20240802,103700,4530890,9260,9260,9260,9260,0
|
|
20240802,103600,4530890,9260,9260,9260,9260,0
|
|
20240802,103500,4530890,9260,9260,9260,9260,0
|
|
20240802,103400,4530890,9260,9260,9260,9260,0
|
|
20240802,103300,4530890,9260,9260,9260,9260,0
|
|
20240802,103200,4530890,9260,9260,9260,9260,1
|
|
20240802,103100,4521630,9260,9260,9260,9260,0
|
|
20240802,103000,4521630,9260,9260,9260,9260,0
|
|
20240802,102900,4521630,9260,9260,9260,9260,0
|
|
20240802,102800,4521630,9260,9260,9260,9260,0
|
|
20240802,102700,4521630,9260,9260,9260,9260,0
|
|
20240802,102600,4521630,9260,9260,9260,9260,0
|
|
20240802,102500,4521630,9260,9260,9260,9260,0
|
|
20240802,102400,4521630,9260,9260,9260,9260,0
|
|
20240802,102300,4521630,9260,9260,9260,9260,0
|
|
20240802,102200,4521630,9260,9260,9260,9260,1
|
|
20240802,102100,4512370,9260,9260,9260,9260,1
|
|
20240802,102000,4503110,9270,9270,9270,9270,0
|
|
20240802,101900,4503110,9270,9270,9270,9270,0
|
|
20240802,101800,4503110,9270,9270,9270,9270,0
|
|
20240802,101700,4503110,9270,9270,9270,9270,0
|
|
20240802,101600,4503110,9270,9270,9270,9270,1
|
|
20240802,101500,4493840,9270,9270,9270,9270,0
|
|
20240802,101400,4493840,9270,9270,9270,9270,0
|
|
20240802,101300,4493840,9270,9270,9270,9270,0
|
|
20240802,101200,4493840,9270,9270,9270,9270,0
|
|
20240802,101100,4493840,9270,9270,9270,9270,0
|
|
20240802,101000,4493840,9270,9270,9270,9270,1
|
|
20240802,100900,4484570,9270,9270,9270,9270,0
|
|
20240802,100800,4484570,9270,9270,9270,9270,0
|
|
20240802,100700,4484570,9270,9270,9270,9270,1
|
|
20240802,100600,4475300,9240,9240,9240,9240,0
|
|
20240802,100500,4475300,9240,9240,9240,9240,1
|
|
20240802,100400,4466060,9270,9240,9270,9240,2
|
|
20240802,100300,4447550,9270,9270,9270,9270,0
|
|
20240802,100200,4447550,9270,9270,9270,9270,1
|
|
20240802,100100,4438280,9270,9240,9270,9240,2
|
|
20240802,100000,4419770,9270,9270,9270,9270,0
|
|
20240802,095900,4419770,9270,9270,9270,9270,0
|
|
20240802,095800,4419770,9270,9230,9270,9230,2
|
|
20240802,095700,4401270,9270,9270,9270,9270,0
|
|
20240802,095600,4401270,9270,9270,9270,9270,0
|
|
20240802,095500,4401270,9270,9230,9270,9230,9
|
|
20240802,095400,4317980,9260,9220,9260,9220,2
|
|
20240802,095300,4299500,9250,9220,9250,9220,2
|
|
20240802,095200,4281030,9250,9250,9260,9220,34
|
|
20240802,095100,3966540,9270,9270,9270,9270,60
|
|
20240802,095000,3410340,9210,9210,9210,9210,0
|
|
20240802,094900,3410340,9210,9210,9210,9210,0
|
|
20240802,094800,3410340,9210,9210,9210,9210,0
|
|
20240802,094700,3410340,9210,9210,9210,9210,0
|
|
20240802,094600,3410340,9210,9210,9210,9210,0
|
|
20240802,094500,3410340,9210,9210,9210,9210,0
|
|
20240802,094400,3410340,9210,9210,9210,9210,0
|
|
20240802,094300,3410340,9210,9210,9210,9210,0
|
|
20240802,094200,3410340,9210,9210,9210,9210,0
|
|
20240802,094100,3410340,9210,9210,9210,9210,0
|
|
20240802,094000,3410340,9210,9250,9250,9210,2
|
|
20240802,093900,3391880,9270,9230,9270,9200,30
|
|
20240802,093800,3115150,9240,9280,9280,9240,66
|
|
20240802,093700,2502710,9300,9300,9300,9300,0
|
|
20240802,093600,2502710,9300,9300,9300,9300,0
|
|
20240802,093500,2502710,9300,9300,9300,9300,0
|
|
20240802,093400,2502710,9300,9300,9300,9300,0
|
|
20240802,093300,2502710,9300,9300,9300,9300,0
|
|
20240802,093200,2502710,9300,9300,9300,9300,0
|
|
20240802,093100,2502710,9300,9300,9300,9300,34
|
|
20240802,093000,2186510,9300,9300,9300,9300,6
|
|
20240802,092900,2130710,9300,9300,9300,9300,0
|
|
20240802,092800,2130710,9300,9300,9300,9300,0
|
|
20240802,092700,2130710,9300,9300,9300,9300,0
|
|
20240802,092600,2130710,9300,9300,9300,9300,0
|
|
20240802,092500,2130710,9300,9300,9300,9300,0
|
|
20240802,092400,2130710,9300,9300,9300,9300,0
|
|
20240802,092300,2130710,9300,9300,9300,9300,100
|
|
20240802,092200,1200710,9320,9320,9320,9320,0
|
|
20240802,092100,1200710,9320,9320,9320,9320,0
|
|
20240802,092000,1200710,9320,9320,9320,9320,0
|
|
20240802,091900,1200710,9320,9320,9320,9320,0
|
|
20240802,091800,1200710,9320,9320,9320,9320,0
|
|
20240802,091700,1200710,9320,9320,9320,9320,0
|
|
20240802,091600,1200710,9320,9320,9320,9320,0
|
|
20240802,091500,1200710,9320,9320,9320,9320,2
|
|
20240802,091400,1182070,9320,9320,9320,9320,0
|
|
20240802,091300,1182070,9320,9320,9320,9320,0
|
|
20240802,091200,1182070,9320,9320,9320,9320,0
|
|
20240802,091100,1182070,9320,9320,9320,9320,5
|
|
20240802,091000,1135470,9320,9320,9320,9320,0
|
|
20240802,090900,1135470,9320,9320,9320,9320,0
|
|
20240802,090800,1135470,9320,9320,9320,9320,0
|
|
20240802,090700,1135470,9320,9320,9320,9320,0
|
|
20240802,090600,1135470,9320,9320,9320,9320,0
|
|
20240802,090500,1135470,9320,9320,9320,9320,2
|
|
20240802,090400,1116830,9230,9230,9230,9230,0
|
|
20240802,090300,1116830,9230,9230,9230,9230,0
|
|
20240802,090200,1116830,9230,9230,9230,9230,0
|
|
20240802,090100,1116830,9230,9230,9230,9230,0
|
|
20240802,090000,1116830,9230,9230,9230,9230,121
|