597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185400,245747660,6180,6180,6180,6180,130
|
|
20240802,185300,245747660,6180,6180,6180,6180,0
|
|
20240802,185200,245747660,6180,6180,6180,6180,0
|
|
20240802,185100,245747660,6180,6180,6180,6180,0
|
|
20240802,185000,245747660,6180,6180,6180,6180,0
|
|
20240802,184900,245747660,6180,6180,6180,6180,0
|
|
20240802,184800,245747660,6180,6180,6180,6180,0
|
|
20240802,184700,245747660,6180,6180,6180,6180,0
|
|
20240802,184600,245747660,6180,6180,6180,6180,0
|
|
20240802,184500,245747660,6180,6180,6180,6180,0
|
|
20240802,184400,245747660,6180,6180,6180,6180,0
|
|
20240802,184300,245747660,6180,6180,6180,6180,0
|
|
20240802,184200,245747660,6180,6180,6180,6180,0
|
|
20240802,184100,245747660,6180,6180,6180,6180,0
|
|
20240802,184000,245747660,6180,6180,6180,6180,0
|
|
20240802,183900,245747660,6180,6180,6180,6180,0
|
|
20240802,183800,245747660,6180,6180,6180,6180,0
|
|
20240802,183700,245747660,6180,6180,6180,6180,0
|
|
20240802,183600,245747660,6180,6180,6180,6180,0
|
|
20240802,183500,245747660,6180,6180,6180,6180,0
|
|
20240802,183400,245747660,6180,6180,6180,6180,0
|
|
20240802,183300,245747660,6180,6180,6180,6180,0
|
|
20240802,183200,245747660,6180,6180,6180,6180,0
|
|
20240802,183100,245747660,6180,6180,6180,6180,0
|
|
20240802,183000,245747660,6180,6180,6180,6180,0
|
|
20240802,182900,245747660,6180,6180,6180,6180,0
|
|
20240802,182800,245747660,6180,6180,6180,6180,0
|
|
20240802,182700,245747660,6180,6180,6180,6180,0
|
|
20240802,182600,245747660,6180,6180,6180,6180,0
|
|
20240802,182500,245747660,6180,6180,6180,6180,0
|
|
20240802,182400,245747660,6180,6180,6180,6180,130
|
|
20240802,182300,245747660,6180,6180,6180,6180,0
|
|
20240802,182200,245747660,6180,6180,6180,6180,0
|
|
20240802,182100,245747660,6180,6180,6180,6180,0
|
|
20240802,182000,245747660,6180,6180,6180,6180,0
|
|
20240802,181900,245747660,6180,6180,6180,6180,0
|
|
20240802,181800,245747660,6180,6180,6180,6180,0
|
|
20240802,181700,245747660,6180,6180,6180,6180,0
|
|
20240802,181600,245747660,6180,6180,6180,6180,0
|
|
20240802,181500,245747660,6180,6180,6180,6180,0
|
|
20240802,181400,245747660,6180,6180,6180,6180,0
|
|
20240802,181300,245747660,6180,6180,6180,6180,0
|
|
20240802,181200,245747660,6180,6180,6180,6180,0
|
|
20240802,181100,245747660,6180,6180,6180,6180,0
|
|
20240802,181000,245747660,6180,6180,6180,6180,0
|
|
20240802,180900,245747660,6180,6180,6180,6180,0
|
|
20240802,180800,245747660,6180,6180,6180,6180,0
|
|
20240802,180700,245747660,6180,6180,6180,6180,0
|
|
20240802,180600,245747660,6180,6180,6180,6180,0
|
|
20240802,180500,245747660,6180,6180,6180,6180,0
|
|
20240802,180400,245747660,6180,6180,6180,6180,0
|
|
20240802,180300,245747660,6180,6180,6180,6180,0
|
|
20240802,180200,245747660,6180,6180,6180,6180,0
|
|
20240802,180100,245747660,6180,6180,6180,6180,0
|
|
20240802,180000,245747660,6180,6180,6180,6180,0
|
|
20240802,175900,245747660,6180,6180,6180,6180,0
|
|
20240802,175800,245747660,6180,6180,6180,6180,0
|
|
20240802,175700,245747660,6180,6180,6180,6180,0
|
|
20240802,175600,245747660,6180,6180,6180,6180,0
|
|
20240802,175500,245747660,6180,6180,6180,6180,0
|
|
20240802,175400,245747660,6180,6180,6180,6180,130
|
|
20240802,175300,245747660,6180,6180,6180,6180,0
|
|
20240802,175200,245747660,6180,6180,6180,6180,0
|
|
20240802,175100,245747660,6180,6180,6180,6180,0
|
|
20240802,175000,245747660,6180,6180,6180,6180,0
|
|
20240802,174900,245747660,6180,6180,6180,6180,0
|
|
20240802,174800,245747660,6180,6180,6180,6180,0
|
|
20240802,174700,245747660,6180,6180,6180,6180,0
|
|
20240802,174600,245747660,6180,6180,6180,6180,0
|
|
20240802,174500,245747660,6180,6180,6180,6180,0
|
|
20240802,174400,245747660,6180,6180,6180,6180,0
|
|
20240802,174300,245747660,6180,6180,6180,6180,0
|
|
20240802,174200,245747660,6180,6180,6180,6180,0
|
|
20240802,174100,245747660,6180,6180,6180,6180,0
|
|
20240802,174000,245747660,6180,6180,6180,6180,0
|
|
20240802,173900,245747660,6180,6180,6180,6180,0
|
|
20240802,173800,245747660,6180,6180,6180,6180,0
|
|
20240802,173700,245747660,6180,6180,6180,6180,0
|
|
20240802,173600,245747660,6180,6180,6180,6180,0
|
|
20240802,173500,245747660,6180,6180,6180,6180,0
|
|
20240802,173400,245747660,6180,6180,6180,6180,0
|
|
20240802,173300,245747660,6180,6180,6180,6180,0
|
|
20240802,173200,245747660,6180,6180,6180,6180,0
|
|
20240802,173100,245747660,6180,6180,6180,6180,0
|
|
20240802,173000,245747660,6180,6180,6180,6180,0
|
|
20240802,172900,245747660,6180,6180,6180,6180,0
|
|
20240802,172800,245747660,6180,6180,6180,6180,0
|
|
20240802,172700,245747660,6180,6180,6180,6180,0
|
|
20240802,172600,245747660,6180,6180,6180,6180,0
|
|
20240802,172500,245747660,6180,6180,6180,6180,0
|
|
20240802,172400,245747660,6180,6180,6180,6180,130
|
|
20240802,172300,245747660,6180,6180,6180,6180,0
|
|
20240802,172200,245747660,6180,6180,6180,6180,0
|
|
20240802,172100,245747660,6180,6180,6180,6180,0
|
|
20240802,172000,245747660,6180,6180,6180,6180,0
|
|
20240802,171900,245747660,6180,6180,6180,6180,0
|
|
20240802,171800,245747660,6180,6180,6180,6180,0
|
|
20240802,171700,245747660,6180,6180,6180,6180,0
|
|
20240802,171600,245747660,6180,6180,6180,6180,0
|
|
20240802,171500,245747660,6180,6180,6180,6180,0
|
|
20240802,171400,245747660,6180,6180,6180,6180,0
|
|
20240802,171300,245747660,6180,6180,6180,6180,0
|
|
20240802,171200,245747660,6180,6180,6180,6180,0
|
|
20240802,171100,245747660,6180,6180,6180,6180,0
|
|
20240802,171000,245747660,6180,6180,6180,6180,0
|
|
20240802,170900,245747660,6180,6180,6180,6180,0
|
|
20240802,170800,245747660,6180,6180,6180,6180,0
|
|
20240802,170700,245747660,6180,6180,6180,6180,0
|
|
20240802,170600,245747660,6180,6180,6180,6180,0
|
|
20240802,170500,245747660,6180,6180,6180,6180,0
|
|
20240802,170400,245747660,6180,6180,6180,6180,0
|
|
20240802,170300,245747660,6180,6180,6180,6180,0
|
|
20240802,170200,245747660,6180,6180,6180,6180,0
|
|
20240802,170100,245747660,6180,6180,6180,6180,0
|
|
20240802,170000,245747660,6180,6180,6180,6180,0
|
|
20240802,165900,245747660,6180,6180,6180,6180,0
|
|
20240802,165800,245747660,6180,6180,6180,6180,0
|
|
20240802,165700,245747660,6180,6180,6180,6180,0
|
|
20240802,165600,245747660,6180,6180,6180,6180,0
|
|
20240802,165500,245747660,6180,6180,6180,6180,0
|
|
20240802,165400,245747660,6180,6180,6180,6180,130
|
|
20240802,165300,245747660,6180,6180,6180,6180,0
|
|
20240802,165200,245747660,6180,6180,6180,6180,0
|
|
20240802,165100,245747660,6180,6180,6180,6180,0
|
|
20240802,165000,245747660,6180,6180,6180,6180,0
|
|
20240802,164900,245747660,6180,6180,6180,6180,0
|
|
20240802,164800,245747660,6180,6180,6180,6180,0
|
|
20240802,164700,245747660,6180,6180,6180,6180,0
|
|
20240802,164600,245747660,6180,6180,6180,6180,0
|
|
20240802,164500,245747660,6180,6180,6180,6180,0
|
|
20240802,164400,245747660,6180,6180,6180,6180,0
|
|
20240802,164300,245747660,6180,6180,6180,6180,0
|
|
20240802,164200,245747660,6180,6180,6180,6180,0
|
|
20240802,164100,245747660,6180,6180,6180,6180,0
|
|
20240802,164000,245747660,6180,6180,6180,6180,0
|
|
20240802,163900,245747660,6180,6180,6180,6180,0
|
|
20240802,163800,245747660,6180,6180,6180,6180,0
|
|
20240802,163700,245747660,6180,6180,6180,6180,0
|
|
20240802,163600,245747660,6180,6180,6180,6180,0
|
|
20240802,163500,245747660,6180,6180,6180,6180,0
|
|
20240802,163400,245747660,6180,6180,6180,6180,0
|
|
20240802,163300,245747660,6180,6180,6180,6180,0
|
|
20240802,163200,245747660,6180,6180,6180,6180,0
|
|
20240802,163100,245747660,6180,6180,6180,6180,0
|
|
20240802,163000,245747660,6180,6180,6180,6180,0
|
|
20240802,162900,245747660,6180,6180,6180,6180,0
|
|
20240802,162800,245747660,6180,6180,6180,6180,0
|
|
20240802,162700,245747660,6180,6180,6180,6180,0
|
|
20240802,162600,245747660,6180,6180,6180,6180,0
|
|
20240802,162500,245747660,6180,6180,6180,6180,0
|
|
20240802,162400,245747660,6180,6180,6180,6180,130
|
|
20240802,162300,245747660,6180,6180,6180,6180,0
|
|
20240802,162200,245747660,6180,6180,6180,6180,0
|
|
20240802,162100,245747660,6180,6180,6180,6180,0
|
|
20240802,162000,245747660,6180,6180,6180,6180,0
|
|
20240802,161900,245747660,6180,6180,6180,6180,0
|
|
20240802,161800,245747660,6180,6180,6180,6180,0
|
|
20240802,161700,245747660,6180,6180,6180,6180,0
|
|
20240802,161600,245747660,6180,6180,6180,6180,0
|
|
20240802,161500,245747660,6180,6180,6180,6180,0
|
|
20240802,161400,245747660,6180,6180,6180,6180,0
|
|
20240802,161300,245747660,6180,6180,6180,6180,0
|
|
20240802,161200,245747660,6180,6180,6180,6180,0
|
|
20240802,161100,245747660,6180,6180,6180,6180,0
|
|
20240802,161000,245747660,6180,6180,6180,6180,0
|
|
20240802,160900,245747660,6180,6180,6180,6180,0
|
|
20240802,160800,245747660,6180,6180,6180,6180,0
|
|
20240802,160700,245747660,6180,6180,6180,6180,0
|
|
20240802,160600,245747660,6180,6180,6180,6180,0
|
|
20240802,160500,245747660,6180,6180,6180,6180,0
|
|
20240802,160400,245747660,6180,6180,6180,6180,0
|
|
20240802,160300,245747660,6180,6180,6180,6180,0
|
|
20240802,160200,245747660,6180,6180,6180,6180,0
|
|
20240802,160100,245747660,6180,6180,6180,6180,0
|
|
20240802,160000,245747660,6180,6180,6180,6180,0
|
|
20240802,155900,245747660,6180,6180,6180,6180,0
|
|
20240802,155800,245747660,6180,6180,6180,6180,0
|
|
20240802,155700,245747660,6180,6180,6180,6180,0
|
|
20240802,155600,245747660,6180,6180,6180,6180,0
|
|
20240802,155500,245747660,6180,6180,6180,6180,0
|
|
20240802,155400,245747660,6180,6180,6180,6180,130
|
|
20240802,155300,245747660,6180,6180,6180,6180,0
|
|
20240802,155200,245747660,6180,6180,6180,6180,0
|
|
20240802,155100,245747660,6180,6180,6180,6180,0
|
|
20240802,155000,245747660,6180,6180,6180,6180,0
|
|
20240802,154900,245747660,6180,6180,6180,6180,0
|
|
20240802,154800,245747660,6180,6180,6180,6180,0
|
|
20240802,154700,245747660,6180,6180,6180,6180,0
|
|
20240802,154600,245747660,6180,6180,6180,6180,0
|
|
20240802,154500,245747660,6180,6180,6180,6180,0
|
|
20240802,154400,245747660,6180,6180,6180,6180,0
|
|
20240802,154300,245747660,6180,6180,6180,6180,0
|
|
20240802,154200,245747660,6180,6180,6180,6180,0
|
|
20240802,154100,245747660,6180,6180,6180,6180,0
|
|
20240802,154000,245747660,6180,6180,6180,6180,0
|
|
20240802,153900,245747660,6180,6180,6180,6180,0
|
|
20240802,153800,245747660,6180,6180,6180,6180,0
|
|
20240802,153700,245747660,6180,6180,6180,6180,0
|
|
20240802,153600,245747660,6180,6180,6180,6180,0
|
|
20240802,153500,245747660,6180,6180,6180,6180,0
|
|
20240802,153400,245747660,6180,6180,6180,6180,0
|
|
20240802,153300,245747660,6180,6180,6180,6180,0
|
|
20240802,153200,245747660,6180,6180,6180,6180,0
|
|
20240802,153100,245747660,6180,6180,6180,6180,0
|
|
20240802,153000,245747660,6180,6180,6180,6180,130
|
|
20240802,152900,244944260,6200,6200,6200,6200,0
|
|
20240802,152800,244944260,6200,6200,6200,6200,0
|
|
20240802,152700,244944260,6200,6200,6200,6200,0
|
|
20240802,152600,244944260,6200,6200,6200,6200,0
|
|
20240802,152500,244944260,6200,6200,6200,6200,0
|
|
20240802,152400,244944260,6200,6200,6200,6200,0
|
|
20240802,152300,244944260,6200,6200,6200,6200,0
|
|
20240802,152200,244944260,6200,6200,6200,6200,0
|
|
20240802,152100,244944260,6200,6200,6200,6200,0
|
|
20240802,152000,244944260,6200,6200,6200,6200,0
|
|
20240802,151900,244944260,6200,6200,6200,6200,0
|
|
20240802,151800,244944260,6200,6160,6200,6160,763
|
|
20240802,151700,240219670,6170,6170,6170,6170,0
|
|
20240802,151600,240219670,6170,6170,6170,6170,0
|
|
20240802,151500,240219670,6170,6170,6170,6170,0
|
|
20240802,151400,240219670,6170,6170,6170,6170,22
|
|
20240802,151300,240083930,6180,6160,6180,6160,204
|
|
20240802,151200,238826220,6150,6150,6150,6150,0
|
|
20240802,151100,238826220,6150,6150,6150,6150,0
|
|
20240802,151000,238826220,6150,6150,6150,6150,0
|
|
20240802,150900,238826220,6150,6150,6150,6150,162
|
|
20240802,150800,237829920,6160,6160,6160,6160,0
|
|
20240802,150700,237829920,6160,6160,6160,6160,1
|
|
20240802,150600,237823760,6150,6150,6150,6150,0
|
|
20240802,150500,237823760,6150,6150,6150,6150,0
|
|
20240802,150400,237823760,6150,6150,6150,6150,300
|
|
20240802,150300,235978760,6150,6150,6150,6150,0
|
|
20240802,150200,235978760,6150,6150,6150,6150,0
|
|
20240802,150100,235978760,6150,6150,6150,6150,300
|
|
20240802,150000,234133760,6150,6150,6150,6150,0
|
|
20240802,145900,234133760,6150,6160,6160,6150,16
|
|
20240802,145800,234035210,6160,6160,6160,6160,9
|
|
20240802,145700,233979770,6180,6180,6180,6180,8
|
|
20240802,145600,233930330,6160,6150,6160,6150,94
|
|
20240802,145500,233352020,6160,6160,6160,6160,20
|
|
20240802,145400,233228820,6140,6140,6140,6140,0
|
|
20240802,145300,233228820,6140,6140,6140,6140,0
|
|
20240802,145200,233228820,6140,6140,6140,6140,0
|
|
20240802,145100,233228820,6140,6140,6140,6140,0
|
|
20240802,145000,233228820,6140,6140,6140,6140,0
|
|
20240802,144900,233228820,6140,6140,6140,6140,0
|
|
20240802,144800,233228820,6140,6170,6180,6140,34
|
|
20240802,144700,233018750,6180,6180,6180,6180,324
|
|
20240802,144600,231016430,6180,6150,6180,6150,35
|
|
20240802,144500,230800450,6160,6150,6160,6150,395
|
|
20240802,144400,228369680,6150,6150,6150,6150,0
|
|
20240802,144300,228369680,6150,6150,6150,6150,1
|
|
20240802,144200,228363530,6130,6180,6180,6130,4330
|
|
20240802,144100,201701320,6180,6200,6200,6180,2908
|
|
20240802,144000,183729720,6190,6200,6200,6190,1595
|
|
20240802,143900,173848890,6200,6200,6200,6200,0
|
|
20240802,143800,173848890,6200,6210,6210,6200,19
|
|
20240802,143700,173730940,6210,6210,6210,6210,50
|
|
20240802,143600,173420440,6210,6210,6210,6210,0
|
|
20240802,143500,173420440,6210,6200,6210,6200,3
|
|
20240802,143400,173401820,6210,6210,6210,6210,16
|
|
20240802,143300,173302460,6210,6210,6210,6210,0
|
|
20240802,143200,173302460,6210,6210,6210,6210,0
|
|
20240802,143100,173302460,6210,6210,6210,6210,0
|
|
20240802,143000,173302460,6210,6210,6210,6210,0
|
|
20240802,142900,173302460,6210,6210,6210,6210,0
|
|
20240802,142800,173302460,6210,6210,6210,6210,0
|
|
20240802,142700,173302460,6210,6210,6210,6210,0
|
|
20240802,142600,173302460,6210,6210,6210,6210,0
|
|
20240802,142500,173302460,6210,6210,6210,6210,0
|
|
20240802,142400,173302460,6210,6210,6210,6210,20
|
|
20240802,142300,173178260,6200,6200,6200,6200,0
|
|
20240802,142200,173178260,6200,6200,6200,6200,0
|
|
20240802,142100,173178260,6200,6200,6200,6200,0
|
|
20240802,142000,173178260,6200,6200,6200,6200,0
|
|
20240802,141900,173178260,6200,6200,6200,6200,0
|
|
20240802,141800,173178260,6200,6200,6200,6200,0
|
|
20240802,141700,173178260,6200,6200,6200,6200,0
|
|
20240802,141600,173178260,6200,6220,6220,6200,500
|
|
20240802,141500,170070600,6220,6220,6220,6220,0
|
|
20240802,141400,170070600,6220,6220,6220,6220,0
|
|
20240802,141300,170070600,6220,6220,6220,6220,149
|
|
20240802,141200,169143820,6220,6220,6220,6220,1
|
|
20240802,141100,169137600,6210,6210,6210,6210,0
|
|
20240802,141000,169137600,6210,6210,6210,6210,1
|
|
20240802,140900,169131390,6220,6220,6220,6220,0
|
|
20240802,140800,169131390,6220,6220,6220,6220,0
|
|
20240802,140700,169131390,6220,6220,6220,6220,204
|
|
20240802,140600,167862510,6220,6220,6220,6220,0
|
|
20240802,140500,167862510,6220,6220,6220,6220,0
|
|
20240802,140400,167862510,6220,6220,6220,6220,0
|
|
20240802,140300,167862510,6220,6220,6220,6220,0
|
|
20240802,140200,167862510,6220,6220,6220,6220,67
|
|
20240802,140100,167445770,6220,6220,6220,6220,300
|
|
20240802,140000,165579770,6230,6230,6230,6230,0
|
|
20240802,135900,165579770,6230,6230,6230,6230,0
|
|
20240802,135800,165579770,6230,6230,6230,6230,0
|
|
20240802,135700,165579770,6230,6230,6230,6230,0
|
|
20240802,135600,165579770,6230,6230,6230,6230,80
|
|
20240802,135500,165081370,6280,6240,6280,6240,17
|
|
20240802,135400,164975210,6230,6230,6230,6230,0
|
|
20240802,135300,164975210,6230,6230,6230,6230,0
|
|
20240802,135200,164975210,6230,6230,6230,6230,0
|
|
20240802,135100,164975210,6230,6230,6230,6230,0
|
|
20240802,135000,164975210,6230,6230,6230,6230,0
|
|
20240802,134900,164975210,6230,6230,6230,6230,0
|
|
20240802,134800,164975210,6230,6230,6230,6230,0
|
|
20240802,134700,164975210,6230,6230,6230,6230,1
|
|
20240802,134600,164968980,6230,6230,6230,6230,0
|
|
20240802,134500,164968980,6230,6260,6260,6230,104
|
|
20240802,134400,164320960,6230,6230,6230,6230,58
|
|
20240802,134300,163959620,6230,6230,6230,6230,13
|
|
20240802,134200,163878630,6280,6280,6280,6280,0
|
|
20240802,134100,163878630,6280,6280,6280,6280,0
|
|
20240802,134000,163878630,6280,6280,6280,6280,0
|
|
20240802,133900,163878630,6280,6280,6280,6280,0
|
|
20240802,133800,163878630,6280,6280,6280,6280,0
|
|
20240802,133700,163878630,6280,6280,6280,6280,0
|
|
20240802,133600,163878630,6280,6250,6280,6250,120
|
|
20240802,133500,163128480,6230,6230,6230,6230,0
|
|
20240802,133400,163128480,6230,6230,6230,6230,168
|
|
20240802,133300,162081840,6220,6220,6220,6220,0
|
|
20240802,133200,162081840,6220,6220,6220,6220,0
|
|
20240802,133100,162081840,6220,6220,6220,6220,0
|
|
20240802,133000,162081840,6220,6220,6220,6220,0
|
|
20240802,132900,162081840,6220,6220,6220,6220,154
|
|
20240802,132800,161123960,6220,6220,6220,6220,0
|
|
20240802,132700,161123960,6220,6220,6220,6220,0
|
|
20240802,132600,161123960,6220,6210,6220,6210,278
|
|
20240802,132500,159395270,6200,6200,6200,6200,0
|
|
20240802,132400,159395270,6200,6200,6200,6200,0
|
|
20240802,132300,159395270,6200,6200,6200,6200,0
|
|
20240802,132200,159395270,6200,6200,6200,6200,0
|
|
20240802,132100,159395270,6200,6200,6200,6200,300
|
|
20240802,132000,157535270,6210,6210,6210,6210,0
|
|
20240802,131900,157535270,6210,6210,6210,6210,0
|
|
20240802,131800,157535270,6210,6210,6210,6210,0
|
|
20240802,131700,157535270,6210,6210,6210,6210,0
|
|
20240802,131600,157535270,6210,6210,6210,6210,0
|
|
20240802,131500,157535270,6210,6210,6210,6210,0
|
|
20240802,131400,157535270,6210,6210,6210,6210,0
|
|
20240802,131300,157535270,6210,6210,6210,6210,0
|
|
20240802,131200,157535270,6210,6210,6210,6210,18
|
|
20240802,131100,157423490,6210,6210,6210,6210,0
|
|
20240802,131000,157423490,6210,6210,6210,6210,0
|
|
20240802,130900,157423490,6210,6210,6210,6210,0
|
|
20240802,130800,157423490,6210,6210,6210,6210,289
|
|
20240802,130700,155628800,6220,6220,6220,6220,0
|
|
20240802,130600,155628800,6220,6220,6220,6220,0
|
|
20240802,130500,155628800,6220,6220,6220,6220,0
|
|
20240802,130400,155628800,6220,6220,6220,6220,2
|
|
20240802,130300,155616360,6220,6220,6220,6220,0
|
|
20240802,130200,155616360,6220,6220,6220,6220,0
|
|
20240802,130100,155616360,6220,6220,6220,6220,0
|
|
20240802,130000,155616360,6220,6220,6220,6220,0
|
|
20240802,125900,155616360,6220,6220,6220,6220,0
|
|
20240802,125800,155616360,6220,6220,6220,6220,0
|
|
20240802,125700,155616360,6220,6220,6220,6220,0
|
|
20240802,125600,155616360,6220,6220,6220,6220,0
|
|
20240802,125500,155616360,6220,6220,6220,6220,0
|
|
20240802,125400,155616360,6220,6220,6220,6220,8
|
|
20240802,125300,155566600,6220,6220,6220,6220,0
|
|
20240802,125200,155566600,6220,6220,6220,6220,0
|
|
20240802,125100,155566600,6220,6220,6220,6220,0
|
|
20240802,125000,155566600,6220,6220,6220,6220,5
|
|
20240802,124900,155535500,6220,6220,6220,6220,0
|
|
20240802,124800,155535500,6220,6220,6220,6220,0
|
|
20240802,124700,155535500,6220,6220,6220,6220,0
|
|
20240802,124600,155535500,6220,6220,6220,6220,1
|
|
20240802,124500,155529280,6230,6230,6230,6230,0
|
|
20240802,124400,155529280,6230,6230,6230,6230,9
|
|
20240802,124300,155473210,6220,6220,6220,6220,0
|
|
20240802,124200,155473210,6220,6220,6220,6220,0
|
|
20240802,124100,155473210,6220,6220,6220,6220,0
|
|
20240802,124000,155473210,6220,6220,6220,6220,9
|
|
20240802,123900,155417230,6210,6210,6210,6210,0
|
|
20240802,123800,155417230,6210,6210,6210,6210,0
|
|
20240802,123700,155417230,6210,6210,6210,6210,0
|
|
20240802,123600,155417230,6210,6210,6210,6210,0
|
|
20240802,123500,155417230,6210,6210,6210,6210,0
|
|
20240802,123400,155417230,6210,6210,6210,6210,0
|
|
20240802,123300,155417230,6210,6210,6210,6210,0
|
|
20240802,123200,155417230,6210,6210,6210,6210,1
|
|
20240802,123100,155411020,6200,6200,6200,6200,0
|
|
20240802,123000,155411020,6200,6200,6200,6200,0
|
|
20240802,122900,155411020,6200,6200,6200,6200,0
|
|
20240802,122800,155411020,6200,6200,6200,6200,0
|
|
20240802,122700,155411020,6200,6200,6200,6200,0
|
|
20240802,122600,155411020,6200,6200,6200,6200,0
|
|
20240802,122500,155411020,6200,6200,6200,6200,100
|
|
20240802,122400,154791020,6200,6200,6200,6200,200
|
|
20240802,122300,153551020,6200,6210,6210,6200,843
|
|
20240802,122200,148323750,6210,6210,6210,6210,0
|
|
20240802,122100,148323750,6210,6210,6210,6210,0
|
|
20240802,122000,148323750,6210,6210,6210,6210,0
|
|
20240802,121900,148323750,6210,6210,6210,6210,0
|
|
20240802,121800,148323750,6210,6210,6210,6210,0
|
|
20240802,121700,148323750,6210,6210,6210,6210,0
|
|
20240802,121600,148323750,6210,6230,6230,6210,1636
|
|
20240802,121500,138159660,6230,6230,6230,6230,0
|
|
20240802,121400,138159660,6230,6230,6230,6230,0
|
|
20240802,121300,138159660,6230,6230,6230,6230,0
|
|
20240802,121200,138159660,6230,6230,6230,6230,25
|
|
20240802,121100,138003910,6230,6230,6230,6230,50
|
|
20240802,121000,137692410,6220,6220,6220,6220,0
|
|
20240802,120900,137692410,6220,6220,6220,6220,0
|
|
20240802,120800,137692410,6220,6220,6220,6220,0
|
|
20240802,120700,137692410,6220,6220,6220,6220,0
|
|
20240802,120600,137692410,6220,6220,6220,6220,0
|
|
20240802,120500,137692410,6220,6220,6220,6220,0
|
|
20240802,120400,137692410,6220,6220,6220,6220,0
|
|
20240802,120300,137692410,6220,6220,6220,6220,0
|
|
20240802,120200,137692410,6220,6220,6220,6220,0
|
|
20240802,120100,137692410,6220,6220,6220,6220,0
|
|
20240802,120000,137692410,6220,6220,6220,6220,446
|
|
20240802,115900,134918290,6220,6220,6220,6220,0
|
|
20240802,115800,134918290,6220,6220,6220,6220,1
|
|
20240802,115700,134912070,6220,6220,6220,6220,1
|
|
20240802,115600,134905850,6250,6250,6250,6250,0
|
|
20240802,115500,134905850,6250,6250,6250,6250,0
|
|
20240802,115400,134905850,6250,6250,6250,6250,0
|
|
20240802,115300,134905850,6250,6250,6250,6250,0
|
|
20240802,115200,134905850,6250,6240,6250,6240,30
|
|
20240802,115100,134718450,6230,6230,6230,6230,0
|
|
20240802,115000,134718450,6230,6230,6230,6230,0
|
|
20240802,114900,134718450,6230,6230,6230,6230,11
|
|
20240802,114800,134649920,6230,6230,6230,6230,0
|
|
20240802,114700,134649920,6230,6230,6230,6230,3
|
|
20240802,114600,134631230,6230,6230,6230,6230,0
|
|
20240802,114500,134631230,6230,6230,6230,6230,0
|
|
20240802,114400,134631230,6230,6230,6230,6230,0
|
|
20240802,114300,134631230,6230,6230,6230,6230,0
|
|
20240802,114200,134631230,6230,6230,6230,6230,0
|
|
20240802,114100,134631230,6230,6230,6230,6230,21
|
|
20240802,114000,134500400,6230,6230,6230,6230,0
|
|
20240802,113900,134500400,6230,6230,6230,6230,0
|
|
20240802,113800,134500400,6230,6230,6230,6230,0
|
|
20240802,113700,134500400,6230,6230,6230,6230,0
|
|
20240802,113600,134500400,6230,6230,6230,6230,140
|
|
20240802,113500,133628200,6230,6230,6230,6230,0
|
|
20240802,113400,133628200,6230,6230,6230,6230,15
|
|
20240802,113300,133534750,6230,6230,6230,6230,187
|
|
20240802,113200,132369740,6240,6240,6240,6240,0
|
|
20240802,113100,132369740,6240,6240,6240,6240,0
|
|
20240802,113000,132369740,6240,6240,6240,6240,0
|
|
20240802,112900,132369740,6240,6240,6240,6240,50
|
|
20240802,112800,132057740,6240,6240,6240,6240,0
|
|
20240802,112700,132057740,6240,6240,6240,6240,28
|
|
20240802,112600,131883020,6240,6240,6240,6240,0
|
|
20240802,112500,131883020,6240,6240,6240,6240,0
|
|
20240802,112400,131883020,6240,6240,6240,6240,0
|
|
20240802,112300,131883020,6240,6250,6250,6240,2443
|
|
20240802,112200,116616290,6250,6250,6250,6250,0
|
|
20240802,112100,116616290,6250,6250,6250,6250,0
|
|
20240802,112000,116616290,6250,6250,6250,6250,0
|
|
20240802,111900,116616290,6250,6250,6250,6250,0
|
|
20240802,111800,116616290,6250,6250,6250,6250,300
|
|
20240802,111700,114741290,6270,6270,6270,6270,0
|
|
20240802,111600,114741290,6270,6270,6270,6270,0
|
|
20240802,111500,114741290,6270,6270,6270,6270,0
|
|
20240802,111400,114741290,6270,6270,6270,6270,80
|
|
20240802,111300,114239690,6280,6260,6280,6260,823
|
|
20240802,111200,109087620,6260,6260,6260,6260,0
|
|
20240802,111100,109087620,6260,6260,6260,6260,0
|
|
20240802,111000,109087620,6260,6260,6260,6260,0
|
|
20240802,110900,109087620,6260,6260,6260,6260,0
|
|
20240802,110800,109087620,6260,6260,6260,6260,0
|
|
20240802,110700,109087620,6260,6260,6260,6260,0
|
|
20240802,110600,109087620,6260,6260,6260,6260,0
|
|
20240802,110500,109087620,6260,6260,6260,6260,0
|
|
20240802,110400,109087620,6260,6260,6260,6260,0
|
|
20240802,110300,109087620,6260,6260,6260,6260,0
|
|
20240802,110200,109087620,6260,6260,6260,6260,1
|
|
20240802,110100,109081360,6280,6280,6280,6280,0
|
|
20240802,110000,109081360,6280,6280,6280,6280,2
|
|
20240802,105900,109068800,6270,6270,6270,6270,0
|
|
20240802,105800,109068800,6270,6270,6270,6270,500
|
|
20240802,105700,105933800,6260,6260,6260,6260,0
|
|
20240802,105600,105933800,6260,6260,6260,6260,0
|
|
20240802,105500,105933800,6260,6260,6260,6260,74
|
|
20240802,105400,105470560,6250,6250,6250,6250,0
|
|
20240802,105300,105470560,6250,6250,6250,6250,0
|
|
20240802,105200,105470560,6250,6250,6250,6250,0
|
|
20240802,105100,105470560,6250,6250,6250,6250,0
|
|
20240802,105000,105470560,6250,6250,6250,6250,0
|
|
20240802,104900,105470560,6250,6250,6250,6250,0
|
|
20240802,104800,105470560,6250,6250,6250,6250,0
|
|
20240802,104700,105470560,6250,6250,6250,6250,0
|
|
20240802,104600,105470560,6250,6250,6250,6250,0
|
|
20240802,104500,105470560,6250,6250,6250,6250,0
|
|
20240802,104400,105470560,6250,6250,6250,6250,0
|
|
20240802,104300,105470560,6250,6260,6260,6250,2022
|
|
20240802,104200,92832580,6260,6260,6260,6260,0
|
|
20240802,104100,92832580,6260,6260,6260,6260,0
|
|
20240802,104000,92832580,6260,6260,6260,6260,178
|
|
20240802,103900,91718300,6300,6300,6300,6300,0
|
|
20240802,103800,91718300,6300,6300,6300,6300,0
|
|
20240802,103700,91718300,6300,6300,6300,6300,16
|
|
20240802,103600,91617500,6290,6290,6290,6290,65
|
|
20240802,103500,91208650,6260,6270,6270,6260,460
|
|
20240802,103400,88328660,6290,6290,6290,6290,85
|
|
20240802,103300,87794010,6280,6280,6280,6280,5
|
|
20240802,103200,87762610,6270,6270,6270,6270,1
|
|
20240802,103100,87756340,6280,6280,6280,6280,51
|
|
20240802,103000,87436060,6310,6310,6310,6310,0
|
|
20240802,102900,87436060,6310,6310,6310,6310,1
|
|
20240802,102800,87429750,6310,6310,6310,6310,1
|
|
20240802,102700,87423440,6270,6270,6270,6270,0
|
|
20240802,102600,87423440,6270,6270,6270,6270,36
|
|
20240802,102500,87197720,6280,6280,6280,6280,2
|
|
20240802,102400,87185160,6300,6300,6300,6300,0
|
|
20240802,102300,87185160,6300,6290,6300,6290,50
|
|
20240802,102200,86870280,6290,6290,6290,6290,0
|
|
20240802,102100,86870280,6290,6290,6290,6290,0
|
|
20240802,102000,86870280,6290,6290,6290,6290,0
|
|
20240802,101900,86870280,6290,6290,6290,6290,0
|
|
20240802,101800,86870280,6290,6290,6290,6290,2
|
|
20240802,101700,86857700,6300,6300,6300,6300,2
|
|
20240802,101600,86845100,6320,6320,6320,6320,0
|
|
20240802,101500,86845100,6320,6320,6320,6320,0
|
|
20240802,101400,86845100,6320,6320,6320,6320,0
|
|
20240802,101300,86845100,6320,6290,6320,6290,5
|
|
20240802,101200,86813580,6270,6270,6270,6270,0
|
|
20240802,101100,86813580,6270,6270,6270,6270,1
|
|
20240802,101000,86807310,6260,6260,6260,6260,0
|
|
20240802,100900,86807310,6260,6260,6260,6260,0
|
|
20240802,100800,86807310,6260,6260,6260,6260,0
|
|
20240802,100700,86807310,6260,6260,6260,6260,0
|
|
20240802,100600,86807310,6260,6260,6260,6260,0
|
|
20240802,100500,86807310,6260,6260,6260,6260,0
|
|
20240802,100400,86807310,6260,6260,6260,6260,0
|
|
20240802,100300,86807310,6260,6260,6260,6260,1
|
|
20240802,100200,86801050,6250,6250,6250,6250,0
|
|
20240802,100100,86801050,6250,6250,6250,6250,700
|
|
20240802,100000,82426050,6250,6260,6260,6250,140
|
|
20240802,095900,81549750,6290,6290,6290,6290,0
|
|
20240802,095800,81549750,6290,6290,6290,6290,0
|
|
20240802,095700,81549750,6290,6290,6290,6290,0
|
|
20240802,095600,81549750,6290,6290,6290,6290,0
|
|
20240802,095500,81549750,6290,6280,6290,6280,169
|
|
20240802,095400,80487770,6300,6300,6300,6300,0
|
|
20240802,095300,80487770,6300,6300,6300,6300,2
|
|
20240802,095200,80475170,6260,6340,6340,6260,275
|
|
20240802,095100,78753510,6260,6270,6270,6260,151
|
|
20240802,095000,77806750,6380,6260,6380,6260,460
|
|
20240802,094900,74892850,6260,6260,6260,6260,285
|
|
20240802,094800,73108750,6290,6290,6290,6290,0
|
|
20240802,094700,73108750,6290,6290,6290,6290,0
|
|
20240802,094600,73108750,6290,6290,6290,6290,0
|
|
20240802,094500,73108750,6290,6290,6290,6290,0
|
|
20240802,094400,73108750,6290,6280,6290,6280,51
|
|
20240802,094300,72787970,6290,6290,6290,6290,0
|
|
20240802,094200,72787970,6290,6290,6290,6290,0
|
|
20240802,094100,72787970,6290,6290,6290,6290,0
|
|
20240802,094000,72787970,6290,6290,6290,6290,0
|
|
20240802,093900,72787970,6290,6290,6290,6290,1
|
|
20240802,093800,72781680,6290,6290,6290,6290,1
|
|
20240802,093700,72775390,6310,6310,6310,6310,0
|
|
20240802,093600,72775390,6310,6310,6310,6310,0
|
|
20240802,093500,72775390,6310,6310,6310,6310,0
|
|
20240802,093400,72775390,6310,6310,6310,6310,0
|
|
20240802,093300,72775390,6310,6290,6310,6290,4
|
|
20240802,093200,72750180,6250,6250,6250,6250,106
|
|
20240802,093100,72087680,6240,6230,6240,6230,280
|
|
20240802,093000,70342030,6220,6220,6220,6220,126
|
|
20240802,092900,69558310,6200,6220,6220,6200,2500
|
|
20240802,092800,54047610,6220,6230,6230,6220,460
|
|
20240802,092700,51181820,6250,6230,6250,6230,545
|
|
20240802,092600,47786390,6220,6230,6230,6220,1075
|
|
20240802,092500,41097300,6230,6230,6230,6230,689
|
|
20240802,092400,36804830,6230,6230,6230,6230,0
|
|
20240802,092300,36804830,6230,6230,6230,6230,0
|
|
20240802,092200,36804830,6230,6230,6230,6230,18
|
|
20240802,092100,36692690,6220,6220,6220,6220,0
|
|
20240802,092000,36692690,6220,6220,6220,6220,0
|
|
20240802,091900,36692690,6220,6230,6230,6220,1126
|
|
20240802,091800,29680920,6240,6240,6240,6240,820
|
|
20240802,091700,24564120,6250,6250,6250,6250,0
|
|
20240802,091600,24564120,6250,6250,6250,6250,0
|
|
20240802,091500,24564120,6250,6240,6250,6240,611
|
|
20240802,091400,20749560,6240,6240,6240,6240,221
|
|
20240802,091300,19370520,6240,6240,6240,6240,0
|
|
20240802,091200,19370520,6240,6250,6250,6240,1407
|
|
20240802,091100,10589840,6250,6250,6250,6250,240
|
|
20240802,091000,9089840,6260,6280,6280,6260,211
|
|
20240802,090900,7768460,6270,6280,6280,6270,208
|
|
20240802,090800,6463750,6290,6290,6290,6290,0
|
|
20240802,090700,6463750,6290,6290,6290,6290,180
|
|
20240802,090600,5331550,6290,6290,6290,6290,0
|
|
20240802,090500,5331550,6290,6290,6290,6290,42
|
|
20240802,090400,5067370,6290,6290,6290,6290,70
|
|
20240802,090300,4627070,6290,6290,6290,6290,0
|
|
20240802,090200,4627070,6290,6300,6300,6290,499
|
|
20240802,090100,1485590,6320,6320,6320,6320,0
|
|
20240802,090000,1485590,6320,6330,6330,6320,235
|