658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195500,205670070,7360,7360,7360,7360,634
|
|
20240902,195400,205670070,7360,7360,7360,7360,0
|
|
20240902,195300,205670070,7360,7360,7360,7360,0
|
|
20240902,195200,205670070,7360,7360,7360,7360,0
|
|
20240902,195100,205670070,7360,7360,7360,7360,0
|
|
20240902,195000,205670070,7360,7360,7360,7360,0
|
|
20240902,194900,205670070,7360,7360,7360,7360,0
|
|
20240902,194800,205670070,7360,7360,7360,7360,0
|
|
20240902,194700,205670070,7360,7360,7360,7360,0
|
|
20240902,194600,205670070,7360,7360,7360,7360,0
|
|
20240902,194500,205670070,7360,7360,7360,7360,0
|
|
20240902,194400,205670070,7360,7360,7360,7360,0
|
|
20240902,194300,205670070,7360,7360,7360,7360,0
|
|
20240902,194200,205670070,7360,7360,7360,7360,0
|
|
20240902,194100,205670070,7360,7360,7360,7360,0
|
|
20240902,194000,205670070,7360,7360,7360,7360,0
|
|
20240902,193900,205670070,7360,7360,7360,7360,0
|
|
20240902,193800,205670070,7360,7360,7360,7360,0
|
|
20240902,193700,205670070,7360,7360,7360,7360,0
|
|
20240902,193600,205670070,7360,7360,7360,7360,0
|
|
20240902,193500,205670070,7360,7360,7360,7360,0
|
|
20240902,193400,205670070,7360,7360,7360,7360,0
|
|
20240902,193300,205670070,7360,7360,7360,7360,0
|
|
20240902,193200,205670070,7360,7360,7360,7360,0
|
|
20240902,193100,205670070,7360,7360,7360,7360,0
|
|
20240902,193000,205670070,7360,7360,7360,7360,0
|
|
20240902,192900,205670070,7360,7360,7360,7360,0
|
|
20240902,192800,205670070,7360,7360,7360,7360,0
|
|
20240902,192700,205670070,7360,7360,7360,7360,0
|
|
20240902,192600,205670070,7360,7360,7360,7360,0
|
|
20240902,192500,205670070,7360,7360,7360,7360,634
|
|
20240902,192400,205670070,7360,7360,7360,7360,0
|
|
20240902,192300,205670070,7360,7360,7360,7360,0
|
|
20240902,192200,205670070,7360,7360,7360,7360,0
|
|
20240902,192100,205670070,7360,7360,7360,7360,0
|
|
20240902,192000,205670070,7360,7360,7360,7360,0
|
|
20240902,191900,205670070,7360,7360,7360,7360,0
|
|
20240902,191800,205670070,7360,7360,7360,7360,0
|
|
20240902,191700,205670070,7360,7360,7360,7360,0
|
|
20240902,191600,205670070,7360,7360,7360,7360,0
|
|
20240902,191500,205670070,7360,7360,7360,7360,0
|
|
20240902,191400,205670070,7360,7360,7360,7360,0
|
|
20240902,191300,205670070,7360,7360,7360,7360,0
|
|
20240902,191200,205670070,7360,7360,7360,7360,0
|
|
20240902,191100,205670070,7360,7360,7360,7360,0
|
|
20240902,191000,205670070,7360,7360,7360,7360,0
|
|
20240902,190900,205670070,7360,7360,7360,7360,0
|
|
20240902,190800,205670070,7360,7360,7360,7360,0
|
|
20240902,190700,205670070,7360,7360,7360,7360,0
|
|
20240902,190600,205670070,7360,7360,7360,7360,0
|
|
20240902,190500,205670070,7360,7360,7360,7360,0
|
|
20240902,190400,205670070,7360,7360,7360,7360,0
|
|
20240902,190300,205670070,7360,7360,7360,7360,0
|
|
20240902,190200,205670070,7360,7360,7360,7360,0
|
|
20240902,190100,205670070,7360,7360,7360,7360,0
|
|
20240902,190000,205670070,7360,7360,7360,7360,0
|
|
20240902,185900,205670070,7360,7360,7360,7360,0
|
|
20240902,185800,205670070,7360,7360,7360,7360,0
|
|
20240902,185700,205670070,7360,7360,7360,7360,0
|
|
20240902,185600,205670070,7360,7360,7360,7360,0
|
|
20240902,185500,205670070,7360,7360,7360,7360,634
|
|
20240902,185400,205670070,7360,7360,7360,7360,0
|
|
20240902,185300,205670070,7360,7360,7360,7360,0
|
|
20240902,185200,205670070,7360,7360,7360,7360,0
|
|
20240902,185100,205670070,7360,7360,7360,7360,0
|
|
20240902,185000,205670070,7360,7360,7360,7360,0
|
|
20240902,184900,205670070,7360,7360,7360,7360,0
|
|
20240902,184800,205670070,7360,7360,7360,7360,0
|
|
20240902,184700,205670070,7360,7360,7360,7360,0
|
|
20240902,184600,205670070,7360,7360,7360,7360,0
|
|
20240902,184500,205670070,7360,7360,7360,7360,0
|
|
20240902,184400,205670070,7360,7360,7360,7360,0
|
|
20240902,184300,205670070,7360,7360,7360,7360,0
|
|
20240902,184200,205670070,7360,7360,7360,7360,0
|
|
20240902,184100,205670070,7360,7360,7360,7360,0
|
|
20240902,184000,205670070,7360,7360,7360,7360,0
|
|
20240902,183900,205670070,7360,7360,7360,7360,0
|
|
20240902,183800,205670070,7360,7360,7360,7360,0
|
|
20240902,183700,205670070,7360,7360,7360,7360,0
|
|
20240902,183600,205670070,7360,7360,7360,7360,0
|
|
20240902,183500,205670070,7360,7360,7360,7360,0
|
|
20240902,183400,205670070,7360,7360,7360,7360,0
|
|
20240902,183300,205670070,7360,7360,7360,7360,0
|
|
20240902,183200,205670070,7360,7360,7360,7360,0
|
|
20240902,183100,205670070,7360,7360,7360,7360,0
|
|
20240902,183000,205670070,7360,7360,7360,7360,0
|
|
20240902,182900,205670070,7360,7360,7360,7360,0
|
|
20240902,182800,205670070,7360,7360,7360,7360,0
|
|
20240902,182700,205670070,7360,7360,7360,7360,0
|
|
20240902,182600,205670070,7360,7360,7360,7360,0
|
|
20240902,182500,205670070,7360,7360,7360,7360,634
|
|
20240902,182400,205670070,7360,7360,7360,7360,0
|
|
20240902,182300,205670070,7360,7360,7360,7360,0
|
|
20240902,182200,205670070,7360,7360,7360,7360,0
|
|
20240902,182100,205670070,7360,7360,7360,7360,0
|
|
20240902,182000,205670070,7360,7360,7360,7360,0
|
|
20240902,181900,205670070,7360,7360,7360,7360,0
|
|
20240902,181800,205670070,7360,7360,7360,7360,0
|
|
20240902,181700,205670070,7360,7360,7360,7360,0
|
|
20240902,181600,205670070,7360,7360,7360,7360,0
|
|
20240902,181500,205670070,7360,7360,7360,7360,0
|
|
20240902,181400,205670070,7360,7360,7360,7360,0
|
|
20240902,181300,205670070,7360,7360,7360,7360,0
|
|
20240902,181200,205670070,7360,7360,7360,7360,0
|
|
20240902,181100,205670070,7360,7360,7360,7360,0
|
|
20240902,181000,205670070,7360,7360,7360,7360,0
|
|
20240902,180900,205670070,7360,7360,7360,7360,0
|
|
20240902,180800,205670070,7360,7360,7360,7360,0
|
|
20240902,180700,205670070,7360,7360,7360,7360,0
|
|
20240902,180600,205670070,7360,7360,7360,7360,0
|
|
20240902,180500,205670070,7360,7360,7360,7360,0
|
|
20240902,180400,205670070,7360,7360,7360,7360,0
|
|
20240902,180300,205670070,7360,7360,7360,7360,0
|
|
20240902,180200,205670070,7360,7360,7360,7360,0
|
|
20240902,180100,205670070,7360,7360,7360,7360,0
|
|
20240902,180000,205670070,7360,7360,7360,7360,0
|
|
20240902,175900,205670070,7360,7360,7360,7360,0
|
|
20240902,175800,205670070,7360,7360,7360,7360,0
|
|
20240902,175700,205670070,7360,7360,7360,7360,0
|
|
20240902,175600,205670070,7360,7360,7360,7360,0
|
|
20240902,175500,205670070,7360,7360,7360,7360,634
|
|
20240902,175400,205670070,7360,7360,7360,7360,0
|
|
20240902,175300,205670070,7360,7360,7360,7360,0
|
|
20240902,175200,205670070,7360,7360,7360,7360,0
|
|
20240902,175100,205670070,7360,7360,7360,7360,0
|
|
20240902,175000,205670070,7360,7360,7360,7360,0
|
|
20240902,174900,205670070,7360,7360,7360,7360,0
|
|
20240902,174800,205670070,7360,7360,7360,7360,0
|
|
20240902,174700,205670070,7360,7360,7360,7360,0
|
|
20240902,174600,205670070,7360,7360,7360,7360,0
|
|
20240902,174500,205670070,7360,7360,7360,7360,0
|
|
20240902,174400,205670070,7360,7360,7360,7360,0
|
|
20240902,174300,205670070,7360,7360,7360,7360,0
|
|
20240902,174200,205670070,7360,7360,7360,7360,0
|
|
20240902,174100,205670070,7360,7360,7360,7360,0
|
|
20240902,174000,205670070,7360,7360,7360,7360,0
|
|
20240902,173900,205670070,7360,7360,7360,7360,0
|
|
20240902,173800,205670070,7360,7360,7360,7360,0
|
|
20240902,173700,205670070,7360,7360,7360,7360,0
|
|
20240902,173600,205670070,7360,7360,7360,7360,0
|
|
20240902,173500,205670070,7360,7360,7360,7360,0
|
|
20240902,173400,205670070,7360,7360,7360,7360,0
|
|
20240902,173300,205670070,7360,7360,7360,7360,0
|
|
20240902,173200,205670070,7360,7360,7360,7360,0
|
|
20240902,173100,205670070,7360,7360,7360,7360,0
|
|
20240902,173000,205670070,7360,7360,7360,7360,0
|
|
20240902,172900,205670070,7360,7360,7360,7360,0
|
|
20240902,172800,205670070,7360,7360,7360,7360,0
|
|
20240902,172700,205670070,7360,7360,7360,7360,0
|
|
20240902,172600,205670070,7360,7360,7360,7360,0
|
|
20240902,172500,205670070,7360,7360,7360,7360,634
|
|
20240902,172400,205670070,7360,7360,7360,7360,0
|
|
20240902,172300,205670070,7360,7360,7360,7360,0
|
|
20240902,172200,205670070,7360,7360,7360,7360,0
|
|
20240902,172100,205670070,7360,7360,7360,7360,0
|
|
20240902,172000,205670070,7360,7360,7360,7360,0
|
|
20240902,171900,205670070,7360,7360,7360,7360,0
|
|
20240902,171800,205670070,7360,7360,7360,7360,0
|
|
20240902,171700,205670070,7360,7360,7360,7360,0
|
|
20240902,171600,205670070,7360,7360,7360,7360,0
|
|
20240902,171500,205670070,7360,7360,7360,7360,0
|
|
20240902,171400,205670070,7360,7360,7360,7360,0
|
|
20240902,171300,205670070,7360,7360,7360,7360,0
|
|
20240902,171200,205670070,7360,7360,7360,7360,0
|
|
20240902,171100,205670070,7360,7360,7360,7360,0
|
|
20240902,171000,205670070,7360,7360,7360,7360,0
|
|
20240902,170900,205670070,7360,7360,7360,7360,0
|
|
20240902,170800,205670070,7360,7360,7360,7360,0
|
|
20240902,170700,205670070,7360,7360,7360,7360,0
|
|
20240902,170600,205670070,7360,7360,7360,7360,0
|
|
20240902,170500,205670070,7360,7360,7360,7360,0
|
|
20240902,170400,205670070,7360,7360,7360,7360,0
|
|
20240902,170300,205670070,7360,7360,7360,7360,0
|
|
20240902,170200,205670070,7360,7360,7360,7360,0
|
|
20240902,170100,205670070,7360,7360,7360,7360,0
|
|
20240902,170000,205670070,7360,7360,7360,7360,0
|
|
20240902,165900,205670070,7360,7360,7360,7360,0
|
|
20240902,165800,205670070,7360,7360,7360,7360,0
|
|
20240902,165700,205670070,7360,7360,7360,7360,0
|
|
20240902,165600,205670070,7360,7360,7360,7360,0
|
|
20240902,165500,205670070,7360,7360,7360,7360,634
|
|
20240902,165400,205670070,7360,7360,7360,7360,0
|
|
20240902,165300,205670070,7360,7360,7360,7360,0
|
|
20240902,165200,205670070,7360,7360,7360,7360,0
|
|
20240902,165100,205670070,7360,7360,7360,7360,0
|
|
20240902,165000,205670070,7360,7360,7360,7360,0
|
|
20240902,164900,205670070,7360,7360,7360,7360,0
|
|
20240902,164800,205670070,7360,7360,7360,7360,0
|
|
20240902,164700,205670070,7360,7360,7360,7360,0
|
|
20240902,164600,205670070,7360,7360,7360,7360,0
|
|
20240902,164500,205670070,7360,7360,7360,7360,0
|
|
20240902,164400,205670070,7360,7360,7360,7360,0
|
|
20240902,164300,205670070,7360,7360,7360,7360,0
|
|
20240902,164200,205670070,7360,7360,7360,7360,0
|
|
20240902,164100,205670070,7360,7360,7360,7360,0
|
|
20240902,164000,205670070,7360,7360,7360,7360,0
|
|
20240902,163900,205670070,7360,7360,7360,7360,0
|
|
20240902,163800,205670070,7360,7360,7360,7360,0
|
|
20240902,163700,205670070,7360,7360,7360,7360,0
|
|
20240902,163600,205670070,7360,7360,7360,7360,0
|
|
20240902,163500,205670070,7360,7360,7360,7360,0
|
|
20240902,163400,205670070,7360,7360,7360,7360,0
|
|
20240902,163300,205670070,7360,7360,7360,7360,0
|
|
20240902,163200,205670070,7360,7360,7360,7360,0
|
|
20240902,163100,205670070,7360,7360,7360,7360,0
|
|
20240902,163000,205670070,7360,7360,7360,7360,0
|
|
20240902,162900,205670070,7360,7360,7360,7360,0
|
|
20240902,162800,205670070,7360,7360,7360,7360,0
|
|
20240902,162700,205670070,7360,7360,7360,7360,0
|
|
20240902,162600,205670070,7360,7360,7360,7360,0
|
|
20240902,162500,205670070,7360,7360,7360,7360,634
|
|
20240902,162400,205670070,7360,7360,7360,7360,0
|
|
20240902,162300,205670070,7360,7360,7360,7360,0
|
|
20240902,162200,205670070,7360,7360,7360,7360,0
|
|
20240902,162100,205670070,7360,7360,7360,7360,0
|
|
20240902,162000,205670070,7360,7360,7360,7360,0
|
|
20240902,161900,205670070,7360,7360,7360,7360,0
|
|
20240902,161800,205670070,7360,7360,7360,7360,0
|
|
20240902,161700,205670070,7360,7360,7360,7360,0
|
|
20240902,161600,205670070,7360,7360,7360,7360,0
|
|
20240902,161500,205670070,7360,7360,7360,7360,0
|
|
20240902,161400,205670070,7360,7360,7360,7360,0
|
|
20240902,161300,205670070,7360,7360,7360,7360,0
|
|
20240902,161200,205670070,7360,7360,7360,7360,0
|
|
20240902,161100,205670070,7360,7360,7360,7360,0
|
|
20240902,161000,205670070,7360,7360,7360,7360,0
|
|
20240902,160900,205670070,7360,7360,7360,7360,0
|
|
20240902,160800,205670070,7360,7360,7360,7360,0
|
|
20240902,160700,205670070,7360,7360,7360,7360,0
|
|
20240902,160600,205670070,7360,7360,7360,7360,0
|
|
20240902,160500,205670070,7360,7360,7360,7360,0
|
|
20240902,160400,205670070,7360,7360,7360,7360,0
|
|
20240902,160300,205670070,7360,7360,7360,7360,0
|
|
20240902,160200,205670070,7360,7360,7360,7360,0
|
|
20240902,160100,205670070,7360,7360,7360,7360,0
|
|
20240902,160000,205670070,7360,7360,7360,7360,0
|
|
20240902,155900,205670070,7360,7360,7360,7360,0
|
|
20240902,155800,205670070,7360,7360,7360,7360,0
|
|
20240902,155700,205670070,7360,7360,7360,7360,0
|
|
20240902,155600,205670070,7360,7360,7360,7360,0
|
|
20240902,155500,205670070,7360,7360,7360,7360,634
|
|
20240902,155400,205670070,7360,7360,7360,7360,0
|
|
20240902,155300,205670070,7360,7360,7360,7360,0
|
|
20240902,155200,205670070,7360,7360,7360,7360,0
|
|
20240902,155100,205670070,7360,7360,7360,7360,0
|
|
20240902,155000,205670070,7360,7360,7360,7360,0
|
|
20240902,154900,205670070,7360,7360,7360,7360,0
|
|
20240902,154800,205670070,7360,7360,7360,7360,0
|
|
20240902,154700,205670070,7360,7360,7360,7360,0
|
|
20240902,154600,205670070,7360,7360,7360,7360,0
|
|
20240902,154500,205670070,7360,7360,7360,7360,0
|
|
20240902,154400,205670070,7360,7360,7360,7360,0
|
|
20240902,154300,205670070,7360,7360,7360,7360,0
|
|
20240902,154200,205670070,7360,7360,7360,7360,0
|
|
20240902,154100,205670070,7360,7360,7360,7360,0
|
|
20240902,154000,205670070,7360,7360,7360,7360,0
|
|
20240902,153900,205670070,7360,7360,7360,7360,0
|
|
20240902,153800,205670070,7360,7360,7360,7360,0
|
|
20240902,153700,205670070,7360,7360,7360,7360,0
|
|
20240902,153600,205670070,7360,7360,7360,7360,0
|
|
20240902,153500,205670070,7360,7360,7360,7360,0
|
|
20240902,153400,205670070,7360,7360,7360,7360,0
|
|
20240902,153300,205670070,7360,7360,7360,7360,0
|
|
20240902,153200,205670070,7360,7360,7360,7360,0
|
|
20240902,153100,205670070,7360,7360,7360,7360,0
|
|
20240902,153000,205670070,7360,7360,7360,7360,634
|
|
20240902,152900,201003830,7360,7360,7360,7360,0
|
|
20240902,152800,201003830,7360,7360,7360,7360,0
|
|
20240902,152700,201003830,7360,7360,7360,7360,0
|
|
20240902,152600,201003830,7360,7360,7360,7360,0
|
|
20240902,152500,201003830,7360,7360,7360,7360,0
|
|
20240902,152400,201003830,7360,7360,7360,7360,0
|
|
20240902,152300,201003830,7360,7360,7360,7360,0
|
|
20240902,152200,201003830,7360,7360,7360,7360,0
|
|
20240902,152100,201003830,7360,7360,7360,7360,0
|
|
20240902,152000,201003830,7360,7360,7360,7360,0
|
|
20240902,151900,201003830,7360,7310,7360,7310,14
|
|
20240902,151800,200901340,7370,7340,7370,7340,504
|
|
20240902,151700,197201950,7350,7350,7350,7350,0
|
|
20240902,151600,197201950,7350,7310,7350,7310,55
|
|
20240902,151500,196799280,7330,7330,7330,7330,0
|
|
20240902,151400,196799280,7330,7330,7330,7330,0
|
|
20240902,151300,196799280,7330,7330,7330,7330,0
|
|
20240902,151200,196799280,7330,7330,7330,7330,0
|
|
20240902,151100,196799280,7330,7330,7330,7330,0
|
|
20240902,151000,196799280,7330,7330,7330,7330,4
|
|
20240902,150900,196769960,7310,7310,7310,7310,0
|
|
20240902,150800,196769960,7310,7310,7310,7310,10
|
|
20240902,150700,196696860,7320,7320,7320,7320,0
|
|
20240902,150600,196696860,7320,7320,7320,7310,619
|
|
20240902,150500,192165790,7330,7330,7330,7330,0
|
|
20240902,150400,192165790,7330,7330,7330,7330,0
|
|
20240902,150300,192165790,7330,7330,7330,7330,0
|
|
20240902,150200,192165790,7330,7330,7330,7330,0
|
|
20240902,150100,192165790,7330,7330,7330,7330,0
|
|
20240902,150000,192165790,7330,7330,7330,7330,1
|
|
20240902,145900,192158460,7280,7280,7280,7280,13
|
|
20240902,145800,192063820,7300,7300,7300,7300,166
|
|
20240902,145700,190852020,7310,7310,7310,7310,550
|
|
20240902,145600,186831520,7360,7360,7360,7360,0
|
|
20240902,145500,186831520,7360,7360,7360,7360,0
|
|
20240902,145400,186831520,7360,7360,7360,7360,0
|
|
20240902,145300,186831520,7360,7360,7360,7360,1
|
|
20240902,145200,186824160,7360,7360,7360,7360,0
|
|
20240902,145100,186824160,7360,7360,7360,7360,0
|
|
20240902,145000,186824160,7360,7360,7360,7360,0
|
|
20240902,144900,186824160,7360,7340,7370,7340,16
|
|
20240902,144800,186706550,7320,7320,7320,7320,1
|
|
20240902,144700,186699230,7350,7350,7350,7350,0
|
|
20240902,144600,186699230,7350,7350,7350,7350,0
|
|
20240902,144500,186699230,7350,7350,7350,7350,0
|
|
20240902,144400,186699230,7350,7350,7350,7350,0
|
|
20240902,144300,186699230,7350,7350,7350,7350,0
|
|
20240902,144200,186699230,7350,7350,7350,7350,0
|
|
20240902,144100,186699230,7350,7350,7350,7350,0
|
|
20240902,144000,186699230,7350,7340,7350,7340,52
|
|
20240902,143900,186317540,7340,7340,7340,7340,0
|
|
20240902,143800,186317540,7340,7290,7340,7290,258
|
|
20240902,143700,184432620,7290,7340,7340,7290,542
|
|
20240902,143600,180479740,7330,7340,7340,7300,201
|
|
20240902,143500,179010000,7300,7300,7300,7300,0
|
|
20240902,143400,179010000,7300,7300,7300,7300,0
|
|
20240902,143300,179010000,7300,7300,7300,7300,0
|
|
20240902,143200,179010000,7300,7300,7300,7300,0
|
|
20240902,143100,179010000,7300,7300,7300,7300,0
|
|
20240902,143000,179010000,7300,7300,7300,7300,0
|
|
20240902,142900,179010000,7300,7310,7310,7300,1000
|
|
20240902,142800,171709130,7340,7340,7340,7340,0
|
|
20240902,142700,171709130,7340,7340,7340,7340,0
|
|
20240902,142600,171709130,7340,7340,7340,7340,0
|
|
20240902,142500,171709130,7340,7340,7340,7340,0
|
|
20240902,142400,171709130,7340,7340,7340,7340,0
|
|
20240902,142300,171709130,7340,7340,7340,7340,0
|
|
20240902,142200,171709130,7340,7340,7340,7340,0
|
|
20240902,142100,171709130,7340,7330,7340,7320,174
|
|
20240902,142000,170435080,7370,7370,7370,7370,0
|
|
20240902,141900,170435080,7370,7370,7370,7370,0
|
|
20240902,141800,170435080,7370,7370,7370,7370,0
|
|
20240902,141700,170435080,7370,7370,7370,7370,0
|
|
20240902,141600,170435080,7370,7370,7370,7370,0
|
|
20240902,141500,170435080,7370,7370,7370,7370,0
|
|
20240902,141400,170435080,7370,7370,7370,7370,0
|
|
20240902,141300,170435080,7370,7370,7370,7370,0
|
|
20240902,141200,170435080,7370,7370,7370,7370,0
|
|
20240902,141100,170435080,7370,7370,7370,7370,18
|
|
20240902,141000,170302420,7370,7370,7370,7370,0
|
|
20240902,140900,170302420,7370,7370,7370,7370,0
|
|
20240902,140800,170302420,7370,7370,7370,7370,0
|
|
20240902,140700,170302420,7370,7330,7370,7330,101
|
|
20240902,140600,169562050,7340,7340,7340,7340,347
|
|
20240902,140500,167015070,7380,7380,7380,7380,0
|
|
20240902,140400,167015070,7380,7380,7380,7380,0
|
|
20240902,140300,167015070,7380,7380,7380,7380,0
|
|
20240902,140200,167015070,7380,7380,7380,7380,0
|
|
20240902,140100,167015070,7380,7380,7380,7380,0
|
|
20240902,140000,167015070,7380,7380,7380,7380,0
|
|
20240902,135900,167015070,7380,7380,7380,7380,0
|
|
20240902,135800,167015070,7380,7380,7380,7380,7
|
|
20240902,135700,166963410,7390,7390,7390,7390,0
|
|
20240902,135600,166963410,7390,7390,7390,7390,0
|
|
20240902,135500,166963410,7390,7390,7390,7390,0
|
|
20240902,135400,166963410,7390,7390,7390,7390,0
|
|
20240902,135300,166963410,7390,7390,7390,7390,0
|
|
20240902,135200,166963410,7390,7370,7390,7370,2
|
|
20240902,135100,166948650,7370,7370,7370,7370,0
|
|
20240902,135000,166948650,7370,7370,7370,7370,0
|
|
20240902,134900,166948650,7370,7370,7370,7370,0
|
|
20240902,134800,166948650,7370,7370,7370,7370,0
|
|
20240902,134700,166948650,7370,7370,7370,7370,0
|
|
20240902,134600,166948650,7370,7370,7370,7370,0
|
|
20240902,134500,166948650,7370,7370,7370,7370,0
|
|
20240902,134400,166948650,7370,7370,7370,7370,0
|
|
20240902,134300,166948650,7370,7370,7370,7370,1
|
|
20240902,134200,166941280,7340,7330,7340,7330,147
|
|
20240902,134100,165863740,7320,7320,7320,7320,16
|
|
20240902,134000,165746620,7320,7320,7320,7320,0
|
|
20240902,133900,165746620,7320,7320,7320,7320,0
|
|
20240902,133800,165746620,7320,7320,7320,7320,0
|
|
20240902,133700,165746620,7320,7320,7320,7320,0
|
|
20240902,133600,165746620,7320,7320,7320,7320,0
|
|
20240902,133500,165746620,7320,7320,7320,7320,0
|
|
20240902,133400,165746620,7320,7320,7320,7320,0
|
|
20240902,133300,165746620,7320,7320,7320,7320,0
|
|
20240902,133200,165746620,7320,7320,7320,7320,0
|
|
20240902,133100,165746620,7320,7320,7320,7320,0
|
|
20240902,133000,165746620,7320,7320,7320,7320,0
|
|
20240902,132900,165746620,7320,7320,7320,7320,0
|
|
20240902,132800,165746620,7320,7320,7320,7320,0
|
|
20240902,132700,165746620,7320,7320,7320,7320,0
|
|
20240902,132600,165746620,7320,7320,7320,7320,0
|
|
20240902,132500,165746620,7320,7320,7320,7320,0
|
|
20240902,132400,165746620,7320,7320,7320,7320,106
|
|
20240902,132300,164970700,7320,7320,7320,7320,0
|
|
20240902,132200,164970700,7320,7330,7330,7320,174
|
|
20240902,132100,163696110,7340,7340,7340,7340,0
|
|
20240902,132000,163696110,7340,7340,7340,7340,0
|
|
20240902,131900,163696110,7340,7340,7340,7340,0
|
|
20240902,131800,163696110,7340,7340,7340,7340,0
|
|
20240902,131700,163696110,7340,7340,7340,7340,0
|
|
20240902,131600,163696110,7340,7340,7340,7340,0
|
|
20240902,131500,163696110,7340,7340,7340,7340,0
|
|
20240902,131400,163696110,7340,7340,7340,7340,0
|
|
20240902,131300,163696110,7340,7340,7340,7340,199
|
|
20240902,131200,162235450,7350,7350,7350,7350,0
|
|
20240902,131100,162235450,7350,7350,7350,7350,0
|
|
20240902,131000,162235450,7350,7350,7350,7350,0
|
|
20240902,130900,162235450,7350,7350,7350,7350,729
|
|
20240902,130800,156877300,7350,7350,7350,7350,0
|
|
20240902,130700,156877300,7350,7350,7350,7350,0
|
|
20240902,130600,156877300,7350,7350,7350,7350,4
|
|
20240902,130500,156847900,7340,7340,7340,7340,0
|
|
20240902,130400,156847900,7340,7340,7340,7340,0
|
|
20240902,130300,156847900,7340,7340,7340,7340,0
|
|
20240902,130200,156847900,7340,7340,7340,7340,0
|
|
20240902,130100,156847900,7340,7340,7340,7340,0
|
|
20240902,130000,156847900,7340,7340,7340,7340,0
|
|
20240902,125900,156847900,7340,7340,7340,7340,0
|
|
20240902,125800,156847900,7340,7340,7340,7340,0
|
|
20240902,125700,156847900,7340,7340,7340,7340,0
|
|
20240902,125600,156847900,7340,7340,7340,7340,3
|
|
20240902,125500,156825880,7340,7340,7340,7340,0
|
|
20240902,125400,156825880,7340,7340,7340,7340,0
|
|
20240902,125300,156825880,7340,7340,7340,7340,0
|
|
20240902,125200,156825880,7340,7340,7340,7340,0
|
|
20240902,125100,156825880,7340,7340,7340,7340,0
|
|
20240902,125000,156825880,7340,7340,7340,7340,0
|
|
20240902,124900,156825880,7340,7340,7340,7340,0
|
|
20240902,124800,156825880,7340,7340,7340,7340,0
|
|
20240902,124700,156825880,7340,7340,7340,7340,0
|
|
20240902,124600,156825880,7340,7340,7340,7340,0
|
|
20240902,124500,156825880,7340,7340,7340,7340,0
|
|
20240902,124400,156825880,7340,7340,7340,7340,0
|
|
20240902,124300,156825880,7340,7340,7340,7340,0
|
|
20240902,124200,156825880,7340,7340,7340,7340,0
|
|
20240902,124100,156825880,7340,7340,7340,7340,0
|
|
20240902,124000,156825880,7340,7340,7340,7340,0
|
|
20240902,123900,156825880,7340,7340,7340,7340,0
|
|
20240902,123800,156825880,7340,7340,7340,7340,0
|
|
20240902,123700,156825880,7340,7340,7340,7340,0
|
|
20240902,123600,156825880,7340,7340,7340,7340,0
|
|
20240902,123500,156825880,7340,7340,7340,7340,25
|
|
20240902,123400,156642380,7330,7330,7330,7330,0
|
|
20240902,123300,156642380,7330,7330,7330,7330,0
|
|
20240902,123200,156642380,7330,7330,7330,7330,0
|
|
20240902,123100,156642380,7330,7330,7330,7330,0
|
|
20240902,123000,156642380,7330,7330,7330,7330,0
|
|
20240902,122900,156642380,7330,7330,7330,7330,0
|
|
20240902,122800,156642380,7330,7330,7330,7330,0
|
|
20240902,122700,156642380,7330,7330,7330,7330,0
|
|
20240902,122600,156642380,7330,7330,7330,7330,0
|
|
20240902,122500,156642380,7330,7330,7330,7330,0
|
|
20240902,122400,156642380,7330,7330,7330,7330,2
|
|
20240902,122300,156627720,7360,7360,7360,7360,0
|
|
20240902,122200,156627720,7360,7360,7360,7360,0
|
|
20240902,122100,156627720,7360,7360,7360,7360,0
|
|
20240902,122000,156627720,7360,7360,7360,7360,0
|
|
20240902,121900,156627720,7360,7360,7360,7360,0
|
|
20240902,121800,156627720,7360,7350,7360,7350,49
|
|
20240902,121700,156267460,7350,7350,7350,7350,0
|
|
20240902,121600,156267460,7350,7340,7350,7340,145
|
|
20240902,121500,155203020,7330,7330,7330,7330,3
|
|
20240902,121400,155181030,7340,7340,7340,7340,0
|
|
20240902,121300,155181030,7340,7340,7340,7340,0
|
|
20240902,121200,155181030,7340,7340,7340,7340,0
|
|
20240902,121100,155181030,7340,7340,7340,7340,0
|
|
20240902,121000,155181030,7340,7340,7340,7340,0
|
|
20240902,120900,155181030,7340,7340,7340,7340,0
|
|
20240902,120800,155181030,7340,7340,7340,7340,0
|
|
20240902,120700,155181030,7340,7340,7340,7340,0
|
|
20240902,120600,155181030,7340,7340,7340,7340,0
|
|
20240902,120500,155181030,7340,7340,7340,7340,60
|
|
20240902,120400,154740630,7340,7340,7340,7340,0
|
|
20240902,120300,154740630,7340,7340,7340,7340,0
|
|
20240902,120200,154740630,7340,7340,7340,7340,0
|
|
20240902,120100,154740630,7340,7340,7340,7340,189
|
|
20240902,120000,153353370,7330,7330,7330,7330,0
|
|
20240902,115900,153353370,7330,7330,7330,7330,0
|
|
20240902,115800,153353370,7330,7330,7330,7330,0
|
|
20240902,115700,153353370,7330,7330,7330,7330,0
|
|
20240902,115600,153353370,7330,7330,7330,7330,0
|
|
20240902,115500,153353370,7330,7330,7330,7330,0
|
|
20240902,115400,153353370,7330,7330,7330,7330,0
|
|
20240902,115300,153353370,7330,7330,7330,7330,0
|
|
20240902,115200,153353370,7330,7330,7330,7330,0
|
|
20240902,115100,153353370,7330,7360,7360,7330,28
|
|
20240902,115000,153147590,7410,7410,7410,7410,0
|
|
20240902,114900,153147590,7410,7410,7410,7410,0
|
|
20240902,114800,153147590,7410,7410,7410,7410,0
|
|
20240902,114700,153147590,7410,7410,7410,7410,1
|
|
20240902,114600,153140180,7360,7360,7360,7360,8
|
|
20240902,114500,153081300,7360,7360,7360,7360,1
|
|
20240902,114400,153073940,7360,7360,7360,7360,0
|
|
20240902,114300,153073940,7360,7360,7360,7360,0
|
|
20240902,114200,153073940,7360,7360,7360,7360,0
|
|
20240902,114100,153073940,7360,7360,7360,7360,0
|
|
20240902,114000,153073940,7360,7360,7360,7360,1
|
|
20240902,113900,153066580,7360,7360,7360,7360,150
|
|
20240902,113800,151962580,7360,7360,7360,7360,1
|
|
20240902,113700,151955220,7330,7330,7330,7330,1
|
|
20240902,113600,151947890,7320,7320,7320,7320,0
|
|
20240902,113500,151947890,7320,7320,7320,7320,0
|
|
20240902,113400,151947890,7320,7320,7320,7320,0
|
|
20240902,113300,151947890,7320,7320,7320,7320,0
|
|
20240902,113200,151947890,7320,7320,7320,7320,0
|
|
20240902,113100,151947890,7320,7320,7320,7320,0
|
|
20240902,113000,151947890,7320,7320,7320,7320,0
|
|
20240902,112900,151947890,7320,7320,7320,7320,0
|
|
20240902,112800,151947890,7320,7320,7320,7320,0
|
|
20240902,112700,151947890,7320,7320,7320,7320,0
|
|
20240902,112600,151947890,7320,7320,7320,7320,100
|
|
20240902,112500,151215890,7310,7310,7310,7310,0
|
|
20240902,112400,151215890,7310,7310,7310,7310,15
|
|
20240902,112300,151106240,7310,7310,7310,7310,0
|
|
20240902,112200,151106240,7310,7310,7310,7310,0
|
|
20240902,112100,151106240,7310,7310,7310,7310,0
|
|
20240902,112000,151106240,7310,7310,7310,7310,0
|
|
20240902,111900,151106240,7310,7310,7310,7310,7
|
|
20240902,111800,151055070,7330,7330,7330,7330,0
|
|
20240902,111700,151055070,7330,7330,7330,7330,0
|
|
20240902,111600,151055070,7330,7330,7330,7330,0
|
|
20240902,111500,151055070,7330,7330,7330,7330,0
|
|
20240902,111400,151055070,7330,7330,7330,7330,0
|
|
20240902,111300,151055070,7330,7330,7330,7330,0
|
|
20240902,111200,151055070,7330,7330,7330,7330,0
|
|
20240902,111100,151055070,7330,7330,7330,7330,0
|
|
20240902,111000,151055070,7330,7330,7330,7330,0
|
|
20240902,110900,151055070,7330,7330,7330,7330,0
|
|
20240902,110800,151055070,7330,7320,7330,7320,75
|
|
20240902,110700,150506000,7320,7320,7320,7320,0
|
|
20240902,110600,150506000,7320,7320,7320,7320,0
|
|
20240902,110500,150506000,7320,7320,7320,7320,0
|
|
20240902,110400,150506000,7320,7320,7320,7320,0
|
|
20240902,110300,150506000,7320,7320,7320,7320,0
|
|
20240902,110200,150506000,7320,7320,7320,7320,0
|
|
20240902,110100,150506000,7320,7330,7340,7320,132
|
|
20240902,110000,149539590,7320,7320,7320,7320,1
|
|
20240902,105900,149532270,7320,7320,7320,7320,0
|
|
20240902,105800,149532270,7320,7320,7320,7320,2
|
|
20240902,105700,149517630,7430,7430,7430,7430,0
|
|
20240902,105600,149517630,7430,7430,7430,7430,0
|
|
20240902,105500,149517630,7430,7430,7430,7430,0
|
|
20240902,105400,149517630,7430,7430,7430,7430,0
|
|
20240902,105300,149517630,7430,7430,7430,7430,0
|
|
20240902,105200,149517630,7430,7430,7430,7430,0
|
|
20240902,105100,149517630,7430,7430,7430,7430,0
|
|
20240902,105000,149517630,7430,7430,7430,7430,0
|
|
20240902,104900,149517630,7430,7430,7430,7430,0
|
|
20240902,104800,149517630,7430,7430,7430,7430,0
|
|
20240902,104700,149517630,7430,7430,7430,7430,0
|
|
20240902,104600,149517630,7430,7430,7430,7430,0
|
|
20240902,104500,149517630,7430,7430,7430,7430,0
|
|
20240902,104400,149517630,7430,7430,7430,7430,0
|
|
20240902,104300,149517630,7430,7430,7430,7430,0
|
|
20240902,104200,149517630,7430,7430,7430,7430,0
|
|
20240902,104100,149517630,7430,7430,7430,7430,0
|
|
20240902,104000,149517630,7430,7430,7430,7430,0
|
|
20240902,103900,149517630,7430,7430,7430,7430,0
|
|
20240902,103800,149517630,7430,7430,7430,7430,0
|
|
20240902,103700,149517630,7430,7420,7430,7420,50
|
|
20240902,103600,149146610,7400,7360,7400,7360,100
|
|
20240902,103500,148408300,7310,7310,7310,7310,1
|
|
20240902,103400,148400990,7370,7370,7370,7370,0
|
|
20240902,103300,148400990,7370,7370,7370,7370,20
|
|
20240902,103200,148253590,7370,7370,7370,7370,0
|
|
20240902,103100,148253590,7370,7370,7370,7370,0
|
|
20240902,103000,148253590,7370,7370,7370,7370,0
|
|
20240902,102900,148253590,7370,7370,7370,7370,7
|
|
20240902,102800,148202000,7370,7370,7370,7370,0
|
|
20240902,102700,148202000,7370,7370,7370,7370,0
|
|
20240902,102600,148202000,7370,7370,7370,7370,0
|
|
20240902,102500,148202000,7370,7370,7370,7310,124
|
|
20240902,102400,147289200,7370,7370,7370,7370,26
|
|
20240902,102300,147097580,7370,7370,7370,7370,0
|
|
20240902,102200,147097580,7370,7370,7370,7370,0
|
|
20240902,102100,147097580,7370,7370,7370,7370,0
|
|
20240902,102000,147097580,7370,7370,7370,7370,0
|
|
20240902,101900,147097580,7370,7370,7370,7370,0
|
|
20240902,101800,147097580,7370,7370,7370,7370,0
|
|
20240902,101700,147097580,7370,7370,7400,7370,255
|
|
20240902,101600,145216750,7400,7400,7400,7400,0
|
|
20240902,101500,145216750,7400,7360,7400,7360,572
|
|
20240902,101400,140994700,7390,7390,7390,7390,0
|
|
20240902,101300,140994700,7390,7400,7410,7390,821
|
|
20240902,101200,134917670,7420,7340,7420,7340,500
|
|
20240902,101100,131214550,7350,7350,7350,7350,0
|
|
20240902,101000,131214550,7350,7350,7350,7350,166
|
|
20240902,100900,129994450,7340,7300,7390,7300,1333
|
|
20240902,100800,120232080,7300,7300,7300,7300,0
|
|
20240902,100700,120232080,7300,7300,7300,7300,0
|
|
20240902,100600,120232080,7300,7300,7300,7300,0
|
|
20240902,100500,120232080,7300,7300,7300,7300,0
|
|
20240902,100400,120232080,7300,7300,7300,7300,104
|
|
20240902,100300,119472880,7300,7310,7310,7300,115
|
|
20240902,100200,118633370,7300,7300,7300,7300,0
|
|
20240902,100100,118633370,7300,7300,7300,7300,20
|
|
20240902,100000,118487370,7320,7320,7320,7320,0
|
|
20240902,095900,118487370,7320,7320,7320,7320,0
|
|
20240902,095800,118487370,7320,7330,7330,7320,24
|
|
20240902,095700,118311680,7320,7320,7320,7320,0
|
|
20240902,095600,118311680,7320,7320,7320,7320,0
|
|
20240902,095500,118311680,7320,7320,7320,7320,22
|
|
20240902,095400,118150640,7320,7320,7320,7320,0
|
|
20240902,095300,118150640,7320,7320,7320,7320,1
|
|
20240902,095200,118143320,7280,7300,7300,7280,1092
|
|
20240902,095100,110181340,7320,7310,7320,7310,499
|
|
20240902,095000,106532840,7300,7330,7330,7300,569
|
|
20240902,094900,102372530,7330,7330,7330,7330,18
|
|
20240902,094800,102240590,7350,7350,7350,7350,0
|
|
20240902,094700,102240590,7350,7350,7350,7350,0
|
|
20240902,094600,102240590,7350,7350,7350,7350,545
|
|
20240902,094500,98234840,7400,7400,7400,7400,3
|
|
20240902,094400,98212640,7350,7340,7350,7340,570
|
|
20240902,094300,94028830,7330,7330,7330,7330,26
|
|
20240902,094200,93838250,7340,7340,7340,7340,54
|
|
20240902,094100,93441890,7320,7320,7320,7320,0
|
|
20240902,094000,93441890,7320,7320,7320,7320,2
|
|
20240902,093900,93427250,7330,7380,7380,7330,864
|
|
20240902,093800,87074450,7380,7380,7380,7380,632
|
|
20240902,093700,82410290,7460,7460,7460,7460,0
|
|
20240902,093600,82410290,7460,7380,7460,7380,275
|
|
20240902,093500,80380450,7380,7380,7380,7380,0
|
|
20240902,093400,80380450,7380,7380,7380,7380,0
|
|
20240902,093300,80380450,7380,7380,7380,7380,2
|
|
20240902,093200,80365690,7380,7380,7380,7380,0
|
|
20240902,093100,80365690,7380,7380,7380,7380,0
|
|
20240902,093000,80365690,7380,7380,7380,7380,0
|
|
20240902,092900,80365690,7380,7380,7380,7380,27
|
|
20240902,092800,80166430,7380,7380,7380,7380,8
|
|
20240902,092700,80107390,7380,7360,7380,7360,483
|
|
20240902,092600,76548040,7360,7360,7360,7360,0
|
|
20240902,092500,76548040,7360,7340,7360,7340,290
|
|
20240902,092400,74419420,7330,7320,7330,7320,119
|
|
20240902,092300,73547620,7310,7310,7310,7310,48
|
|
20240902,092200,73196740,7320,7330,7330,7320,3
|
|
20240902,092100,73174760,7300,7360,7360,7300,51
|
|
20240902,092000,72802400,7420,7410,7420,7410,2000
|
|
20240902,091900,57962720,7410,7410,7410,7400,3000
|
|
20240902,091800,35733440,7470,7470,7470,7470,5
|
|
20240902,091700,35696090,7480,7290,7480,7290,1144
|
|
20240902,091600,27276020,7290,7290,7290,7290,1
|
|
20240902,091500,27268730,7320,7320,7320,7320,0
|
|
20240902,091400,27268730,7320,7320,7320,7320,0
|
|
20240902,091300,27268730,7320,7320,7320,7320,0
|
|
20240902,091200,27268730,7320,7320,7320,7320,0
|
|
20240902,091100,27268730,7320,7320,7320,7320,2
|
|
20240902,091000,27254090,7290,7310,7310,7290,2506
|
|
20240902,090900,8952810,7370,7370,7370,7370,2
|
|
20240902,090800,8938070,7300,7290,7300,7290,96
|
|
20240902,090700,8238190,7290,7400,7400,7270,393
|
|
20240902,090600,5357770,7300,7320,7410,7300,220
|
|
20240902,090500,3742420,7330,7330,7330,7320,22
|
|
20240902,090400,3581220,7360,7300,7360,7300,11
|
|
20240902,090300,3500740,7310,7330,7330,7310,30
|
|
20240902,090200,3281220,7330,7330,7330,7330,54
|
|
20240902,090100,2885400,7310,7340,7340,7310,47
|
|
20240902,090000,2540720,7400,7410,7410,7350,343
|