588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184500,138553210,5540,5540,5540,5540,574
|
|
20240802,184400,138553210,5540,5540,5540,5540,0
|
|
20240802,184300,138553210,5540,5540,5540,5540,0
|
|
20240802,184200,138553210,5540,5540,5540,5540,0
|
|
20240802,184100,138553210,5540,5540,5540,5540,0
|
|
20240802,184000,138553210,5540,5540,5540,5540,0
|
|
20240802,183900,138553210,5540,5540,5540,5540,0
|
|
20240802,183800,138553210,5540,5540,5540,5540,0
|
|
20240802,183700,138553210,5540,5540,5540,5540,0
|
|
20240802,183600,138553210,5540,5540,5540,5540,0
|
|
20240802,183500,138553210,5540,5540,5540,5540,0
|
|
20240802,183400,138553210,5540,5540,5540,5540,0
|
|
20240802,183300,138553210,5540,5540,5540,5540,0
|
|
20240802,183200,138553210,5540,5540,5540,5540,0
|
|
20240802,183100,138553210,5540,5540,5540,5540,0
|
|
20240802,183000,138553210,5540,5540,5540,5540,0
|
|
20240802,182900,138553210,5540,5540,5540,5540,0
|
|
20240802,182800,138553210,5540,5540,5540,5540,0
|
|
20240802,182700,138553210,5540,5540,5540,5540,0
|
|
20240802,182600,138553210,5540,5540,5540,5540,0
|
|
20240802,182500,138553210,5540,5540,5540,5540,0
|
|
20240802,182400,138553210,5540,5540,5540,5540,0
|
|
20240802,182300,138553210,5540,5540,5540,5540,0
|
|
20240802,182200,138553210,5540,5540,5540,5540,0
|
|
20240802,182100,138553210,5540,5540,5540,5540,0
|
|
20240802,182000,138553210,5540,5540,5540,5540,0
|
|
20240802,181900,138553210,5540,5540,5540,5540,0
|
|
20240802,181800,138553210,5540,5540,5540,5540,0
|
|
20240802,181700,138553210,5540,5540,5540,5540,0
|
|
20240802,181600,138553210,5540,5540,5540,5540,0
|
|
20240802,181500,138553210,5540,5540,5540,5540,574
|
|
20240802,181400,138553210,5540,5540,5540,5540,0
|
|
20240802,181300,138553210,5540,5540,5540,5540,0
|
|
20240802,181200,138553210,5540,5540,5540,5540,0
|
|
20240802,181100,138553210,5540,5540,5540,5540,0
|
|
20240802,181000,138553210,5540,5540,5540,5540,0
|
|
20240802,180900,138553210,5540,5540,5540,5540,0
|
|
20240802,180800,138553210,5540,5540,5540,5540,0
|
|
20240802,180700,138553210,5540,5540,5540,5540,0
|
|
20240802,180600,138553210,5540,5540,5540,5540,0
|
|
20240802,180500,138553210,5540,5540,5540,5540,0
|
|
20240802,180400,138553210,5540,5540,5540,5540,0
|
|
20240802,180300,138553210,5540,5540,5540,5540,0
|
|
20240802,180200,138553210,5540,5540,5540,5540,0
|
|
20240802,180100,138553210,5540,5540,5540,5540,0
|
|
20240802,180000,138553210,5540,5540,5540,5540,0
|
|
20240802,175900,138553210,5540,5540,5540,5540,0
|
|
20240802,175800,138553210,5540,5540,5540,5540,0
|
|
20240802,175700,138553210,5540,5540,5540,5540,0
|
|
20240802,175600,138553210,5540,5540,5540,5540,0
|
|
20240802,175500,138553210,5540,5540,5540,5540,0
|
|
20240802,175400,138553210,5540,5540,5540,5540,0
|
|
20240802,175300,138553210,5540,5540,5540,5540,0
|
|
20240802,175200,138553210,5540,5540,5540,5540,0
|
|
20240802,175100,138553210,5540,5540,5540,5540,0
|
|
20240802,175000,138553210,5540,5540,5540,5540,0
|
|
20240802,174900,138553210,5540,5540,5540,5540,0
|
|
20240802,174800,138553210,5540,5540,5540,5540,0
|
|
20240802,174700,138553210,5540,5540,5540,5540,0
|
|
20240802,174600,138553210,5540,5540,5540,5540,0
|
|
20240802,174500,138553210,5540,5540,5540,5540,574
|
|
20240802,174400,138553210,5540,5540,5540,5540,0
|
|
20240802,174300,138553210,5540,5540,5540,5540,0
|
|
20240802,174200,138553210,5540,5540,5540,5540,0
|
|
20240802,174100,138553210,5540,5540,5540,5540,0
|
|
20240802,174000,138553210,5540,5540,5540,5540,0
|
|
20240802,173900,138553210,5540,5540,5540,5540,0
|
|
20240802,173800,138553210,5540,5540,5540,5540,0
|
|
20240802,173700,138553210,5540,5540,5540,5540,0
|
|
20240802,173600,138553210,5540,5540,5540,5540,0
|
|
20240802,173500,138553210,5540,5540,5540,5540,0
|
|
20240802,173400,138553210,5540,5540,5540,5540,0
|
|
20240802,173300,138553210,5540,5540,5540,5540,0
|
|
20240802,173200,138553210,5540,5540,5540,5540,0
|
|
20240802,173100,138553210,5540,5540,5540,5540,0
|
|
20240802,173000,138553210,5540,5540,5540,5540,0
|
|
20240802,172900,138553210,5540,5540,5540,5540,0
|
|
20240802,172800,138553210,5540,5540,5540,5540,0
|
|
20240802,172700,138553210,5540,5540,5540,5540,0
|
|
20240802,172600,138553210,5540,5540,5540,5540,0
|
|
20240802,172500,138553210,5540,5540,5540,5540,0
|
|
20240802,172400,138553210,5540,5540,5540,5540,0
|
|
20240802,172300,138553210,5540,5540,5540,5540,0
|
|
20240802,172200,138553210,5540,5540,5540,5540,0
|
|
20240802,172100,138553210,5540,5540,5540,5540,0
|
|
20240802,172000,138553210,5540,5540,5540,5540,0
|
|
20240802,171900,138553210,5540,5540,5540,5540,0
|
|
20240802,171800,138553210,5540,5540,5540,5540,0
|
|
20240802,171700,138553210,5540,5540,5540,5540,0
|
|
20240802,171600,138553210,5540,5540,5540,5540,0
|
|
20240802,171500,138553210,5540,5540,5540,5540,574
|
|
20240802,171400,138553210,5540,5540,5540,5540,0
|
|
20240802,171300,138553210,5540,5540,5540,5540,0
|
|
20240802,171200,138553210,5540,5540,5540,5540,0
|
|
20240802,171100,138553210,5540,5540,5540,5540,0
|
|
20240802,171000,138553210,5540,5540,5540,5540,0
|
|
20240802,170900,138553210,5540,5540,5540,5540,0
|
|
20240802,170800,138553210,5540,5540,5540,5540,0
|
|
20240802,170700,138553210,5540,5540,5540,5540,0
|
|
20240802,170600,138553210,5540,5540,5540,5540,0
|
|
20240802,170500,138553210,5540,5540,5540,5540,0
|
|
20240802,170400,138553210,5540,5540,5540,5540,0
|
|
20240802,170300,138553210,5540,5540,5540,5540,0
|
|
20240802,170200,138553210,5540,5540,5540,5540,0
|
|
20240802,170100,138553210,5540,5540,5540,5540,0
|
|
20240802,170000,138553210,5540,5540,5540,5540,0
|
|
20240802,165900,138553210,5540,5540,5540,5540,0
|
|
20240802,165800,138553210,5540,5540,5540,5540,0
|
|
20240802,165700,138553210,5540,5540,5540,5540,0
|
|
20240802,165600,138553210,5540,5540,5540,5540,0
|
|
20240802,165500,138553210,5540,5540,5540,5540,0
|
|
20240802,165400,138553210,5540,5540,5540,5540,0
|
|
20240802,165300,138553210,5540,5540,5540,5540,0
|
|
20240802,165200,138553210,5540,5540,5540,5540,0
|
|
20240802,165100,138553210,5540,5540,5540,5540,0
|
|
20240802,165000,138553210,5540,5540,5540,5540,0
|
|
20240802,164900,138553210,5540,5540,5540,5540,0
|
|
20240802,164800,138553210,5540,5540,5540,5540,0
|
|
20240802,164700,138553210,5540,5540,5540,5540,0
|
|
20240802,164600,138553210,5540,5540,5540,5540,0
|
|
20240802,164500,138553210,5540,5540,5540,5540,574
|
|
20240802,164400,138553210,5540,5540,5540,5540,0
|
|
20240802,164300,138553210,5540,5540,5540,5540,0
|
|
20240802,164200,138553210,5540,5540,5540,5540,0
|
|
20240802,164100,138553210,5540,5540,5540,5540,0
|
|
20240802,164000,138553210,5540,5540,5540,5540,0
|
|
20240802,163900,138553210,5540,5540,5540,5540,0
|
|
20240802,163800,138553210,5540,5540,5540,5540,0
|
|
20240802,163700,138553210,5540,5540,5540,5540,0
|
|
20240802,163600,138553210,5540,5540,5540,5540,0
|
|
20240802,163500,138553210,5540,5540,5540,5540,0
|
|
20240802,163400,138553210,5540,5540,5540,5540,0
|
|
20240802,163300,138553210,5540,5540,5540,5540,0
|
|
20240802,163200,138553210,5540,5540,5540,5540,0
|
|
20240802,163100,138553210,5540,5540,5540,5540,0
|
|
20240802,163000,138553210,5540,5540,5540,5540,0
|
|
20240802,162900,138553210,5540,5540,5540,5540,0
|
|
20240802,162800,138553210,5540,5540,5540,5540,0
|
|
20240802,162700,138553210,5540,5540,5540,5540,0
|
|
20240802,162600,138553210,5540,5540,5540,5540,0
|
|
20240802,162500,138553210,5540,5540,5540,5540,0
|
|
20240802,162400,138553210,5540,5540,5540,5540,0
|
|
20240802,162300,138553210,5540,5540,5540,5540,0
|
|
20240802,162200,138553210,5540,5540,5540,5540,0
|
|
20240802,162100,138553210,5540,5540,5540,5540,0
|
|
20240802,162000,138553210,5540,5540,5540,5540,0
|
|
20240802,161900,138553210,5540,5540,5540,5540,0
|
|
20240802,161800,138553210,5540,5540,5540,5540,0
|
|
20240802,161700,138553210,5540,5540,5540,5540,0
|
|
20240802,161600,138553210,5540,5540,5540,5540,0
|
|
20240802,161500,138553210,5540,5540,5540,5540,574
|
|
20240802,161400,138553210,5540,5540,5540,5540,0
|
|
20240802,161300,138553210,5540,5540,5540,5540,0
|
|
20240802,161200,138553210,5540,5540,5540,5540,0
|
|
20240802,161100,138553210,5540,5540,5540,5540,0
|
|
20240802,161000,138553210,5540,5540,5540,5540,0
|
|
20240802,160900,138553210,5540,5540,5540,5540,0
|
|
20240802,160800,138553210,5540,5540,5540,5540,0
|
|
20240802,160700,138553210,5540,5540,5540,5540,0
|
|
20240802,160600,138553210,5540,5540,5540,5540,0
|
|
20240802,160500,138553210,5540,5540,5540,5540,0
|
|
20240802,160400,138553210,5540,5540,5540,5540,0
|
|
20240802,160300,138553210,5540,5540,5540,5540,0
|
|
20240802,160200,138553210,5540,5540,5540,5540,0
|
|
20240802,160100,138553210,5540,5540,5540,5540,0
|
|
20240802,160000,138553210,5540,5540,5540,5540,0
|
|
20240802,155900,138553210,5540,5540,5540,5540,0
|
|
20240802,155800,138553210,5540,5540,5540,5540,0
|
|
20240802,155700,138553210,5540,5540,5540,5540,0
|
|
20240802,155600,138553210,5540,5540,5540,5540,0
|
|
20240802,155500,138553210,5540,5540,5540,5540,0
|
|
20240802,155400,138553210,5540,5540,5540,5540,0
|
|
20240802,155300,138553210,5540,5540,5540,5540,0
|
|
20240802,155200,138553210,5540,5540,5540,5540,0
|
|
20240802,155100,138553210,5540,5540,5540,5540,0
|
|
20240802,155000,138553210,5540,5540,5540,5540,0
|
|
20240802,154900,138553210,5540,5540,5540,5540,0
|
|
20240802,154800,138553210,5540,5540,5540,5540,0
|
|
20240802,154700,138553210,5540,5540,5540,5540,0
|
|
20240802,154600,138553210,5540,5540,5540,5540,0
|
|
20240802,154500,138553210,5540,5540,5540,5540,574
|
|
20240802,154400,138553210,5540,5540,5540,5540,0
|
|
20240802,154300,138553210,5540,5540,5540,5540,0
|
|
20240802,154200,138553210,5540,5540,5540,5540,0
|
|
20240802,154100,138553210,5540,5540,5540,5540,0
|
|
20240802,154000,138553210,5540,5540,5540,5540,0
|
|
20240802,153900,138553210,5540,5540,5540,5540,0
|
|
20240802,153800,138553210,5540,5540,5540,5540,0
|
|
20240802,153700,138553210,5540,5540,5540,5540,0
|
|
20240802,153600,138553210,5540,5540,5540,5540,0
|
|
20240802,153500,138553210,5540,5540,5540,5540,0
|
|
20240802,153400,138553210,5540,5540,5540,5540,0
|
|
20240802,153300,138553210,5540,5540,5540,5540,0
|
|
20240802,153200,138553210,5540,5540,5540,5540,0
|
|
20240802,153100,138553210,5540,5540,5540,5540,0
|
|
20240802,153000,138553210,5540,5540,5540,5540,574
|
|
20240802,152900,135373250,5490,5490,5490,5490,0
|
|
20240802,152800,135373250,5490,5490,5490,5490,0
|
|
20240802,152700,135373250,5490,5490,5490,5490,0
|
|
20240802,152600,135373250,5490,5490,5490,5490,0
|
|
20240802,152500,135373250,5490,5490,5490,5490,0
|
|
20240802,152400,135373250,5490,5490,5490,5490,0
|
|
20240802,152300,135373250,5490,5490,5490,5490,0
|
|
20240802,152200,135373250,5490,5490,5490,5490,0
|
|
20240802,152100,135373250,5490,5490,5490,5490,0
|
|
20240802,152000,135373250,5490,5490,5490,5490,0
|
|
20240802,151900,135373250,5490,5490,5490,5490,0
|
|
20240802,151800,135373250,5490,5490,5490,5490,91
|
|
20240802,151700,134873660,5490,5490,5490,5490,0
|
|
20240802,151600,134873660,5490,5490,5490,5490,0
|
|
20240802,151500,134873660,5490,5490,5490,5490,175
|
|
20240802,151400,133912910,5490,5490,5490,5490,0
|
|
20240802,151300,133912910,5490,5490,5490,5490,30
|
|
20240802,151200,133748210,5490,5490,5490,5490,11
|
|
20240802,151100,133687820,5500,5500,5500,5500,1
|
|
20240802,151000,133682320,5490,5490,5490,5490,32
|
|
20240802,150900,133506640,5500,5490,5500,5490,117
|
|
20240802,150800,132863400,5490,5490,5490,5490,0
|
|
20240802,150700,132863400,5490,5500,5500,5490,548
|
|
20240802,150600,129853970,5520,5520,5520,5520,0
|
|
20240802,150500,129853970,5520,5520,5520,5520,90
|
|
20240802,150400,129357170,5520,5520,5520,5520,0
|
|
20240802,150300,129357170,5520,5520,5520,5520,0
|
|
20240802,150200,129357170,5520,5520,5520,5520,26
|
|
20240802,150100,129213650,5510,5510,5510,5510,0
|
|
20240802,150000,129213650,5510,5520,5520,5510,12
|
|
20240802,145900,129147420,5520,5520,5520,5520,0
|
|
20240802,145800,129147420,5520,5520,5520,5520,0
|
|
20240802,145700,129147420,5520,5520,5520,5520,0
|
|
20240802,145600,129147420,5520,5520,5520,5520,0
|
|
20240802,145500,129147420,5520,5510,5520,5510,106
|
|
20240802,145400,128563200,5510,5510,5510,5510,24
|
|
20240802,145300,128430960,5500,5500,5500,5500,0
|
|
20240802,145200,128430960,5500,5500,5500,5500,0
|
|
20240802,145100,128430960,5500,5500,5500,5500,0
|
|
20240802,145000,128430960,5500,5500,5500,5500,0
|
|
20240802,144900,128430960,5500,5500,5500,5500,0
|
|
20240802,144800,128430960,5500,5500,5500,5500,2
|
|
20240802,144700,128419960,5500,5500,5500,5500,1000
|
|
20240802,144600,122919960,5500,5500,5500,5500,0
|
|
20240802,144500,122919960,5500,5500,5500,5500,0
|
|
20240802,144400,122919960,5500,5500,5500,5500,0
|
|
20240802,144300,122919960,5500,5500,5500,5500,0
|
|
20240802,144200,122919960,5500,5500,5500,5500,0
|
|
20240802,144100,122919960,5500,5500,5500,5500,0
|
|
20240802,144000,122919960,5500,5500,5500,5500,0
|
|
20240802,143900,122919960,5500,5500,5500,5500,0
|
|
20240802,143800,122919960,5500,5500,5500,5500,42
|
|
20240802,143700,122688960,5500,5500,5500,5500,0
|
|
20240802,143600,122688960,5500,5500,5500,5500,500
|
|
20240802,143500,119938960,5500,5500,5500,5500,0
|
|
20240802,143400,119938960,5500,5500,5500,5500,0
|
|
20240802,143300,119938960,5500,5500,5500,5500,0
|
|
20240802,143200,119938960,5500,5510,5510,5500,17
|
|
20240802,143100,119845310,5520,5520,5520,5520,0
|
|
20240802,143000,119845310,5520,5520,5520,5520,0
|
|
20240802,142900,119845310,5520,5520,5520,5520,0
|
|
20240802,142800,119845310,5520,5520,5520,5520,0
|
|
20240802,142700,119845310,5520,5520,5520,5520,0
|
|
20240802,142600,119845310,5520,5520,5520,5520,0
|
|
20240802,142500,119845310,5520,5520,5520,5520,0
|
|
20240802,142400,119845310,5520,5520,5520,5520,0
|
|
20240802,142300,119845310,5520,5520,5520,5520,24
|
|
20240802,142200,119712830,5520,5520,5520,5520,1
|
|
20240802,142100,119707310,5500,5510,5510,5500,546
|
|
20240802,142000,116702550,5550,5510,5550,5510,260
|
|
20240802,141900,115266730,5510,5510,5510,5510,0
|
|
20240802,141800,115266730,5510,5510,5510,5510,0
|
|
20240802,141700,115266730,5510,5510,5510,5510,0
|
|
20240802,141600,115266730,5510,5510,5510,5510,0
|
|
20240802,141500,115266730,5510,5510,5510,5510,0
|
|
20240802,141400,115266730,5510,5510,5510,5510,0
|
|
20240802,141300,115266730,5510,5510,5510,5510,1
|
|
20240802,141200,115261220,5510,5510,5510,5510,0
|
|
20240802,141100,115261220,5510,5510,5510,5510,43
|
|
20240802,141000,115024290,5510,5510,5510,5510,0
|
|
20240802,140900,115024290,5510,5510,5510,5510,0
|
|
20240802,140800,115024290,5510,5520,5520,5510,886
|
|
20240802,140700,110142390,5530,5530,5530,5530,0
|
|
20240802,140600,110142390,5530,5530,5530,5530,0
|
|
20240802,140500,110142390,5530,5530,5530,5530,0
|
|
20240802,140400,110142390,5530,5530,5530,5530,0
|
|
20240802,140300,110142390,5530,5530,5530,5530,0
|
|
20240802,140200,110142390,5530,5530,5530,5530,0
|
|
20240802,140100,110142390,5530,5520,5530,5510,275
|
|
20240802,140000,108627000,5520,5520,5520,5520,36
|
|
20240802,135900,108428280,5520,5520,5520,5520,0
|
|
20240802,135800,108428280,5520,5520,5520,5520,0
|
|
20240802,135700,108428280,5520,5520,5520,5520,0
|
|
20240802,135600,108428280,5520,5520,5520,5520,0
|
|
20240802,135500,108428280,5520,5520,5520,5520,19
|
|
20240802,135400,108323400,5520,5520,5520,5520,0
|
|
20240802,135300,108323400,5520,5520,5520,5520,0
|
|
20240802,135200,108323400,5520,5520,5520,5520,0
|
|
20240802,135100,108323400,5520,5520,5520,5520,0
|
|
20240802,135000,108323400,5520,5520,5520,5520,0
|
|
20240802,134900,108323400,5520,5520,5520,5520,0
|
|
20240802,134800,108323400,5520,5520,5520,5520,0
|
|
20240802,134700,108323400,5520,5520,5520,5520,97
|
|
20240802,134600,107787960,5520,5520,5520,5520,91
|
|
20240802,134500,107285640,5550,5550,5550,5550,0
|
|
20240802,134400,107285640,5550,5550,5550,5550,0
|
|
20240802,134300,107285640,5550,5550,5550,5550,0
|
|
20240802,134200,107285640,5550,5550,5550,5550,0
|
|
20240802,134100,107285640,5550,5540,5550,5540,62
|
|
20240802,134000,106941550,5550,5530,5550,5530,9
|
|
20240802,133900,106891630,5520,5520,5520,5520,43
|
|
20240802,133800,106654270,5520,5520,5520,5520,0
|
|
20240802,133700,106654270,5520,5520,5520,5520,0
|
|
20240802,133600,106654270,5520,5520,5520,5520,0
|
|
20240802,133500,106654270,5520,5520,5520,5520,0
|
|
20240802,133400,106654270,5520,5520,5520,5520,0
|
|
20240802,133300,106654270,5520,5520,5520,5520,0
|
|
20240802,133200,106654270,5520,5520,5520,5520,0
|
|
20240802,133100,106654270,5520,5520,5520,5520,0
|
|
20240802,133000,106654270,5520,5520,5520,5520,0
|
|
20240802,132900,106654270,5520,5520,5520,5520,0
|
|
20240802,132800,106654270,5520,5520,5520,5520,0
|
|
20240802,132700,106654270,5520,5520,5520,5520,0
|
|
20240802,132600,106654270,5520,5520,5520,5520,0
|
|
20240802,132500,106654270,5520,5520,5520,5520,0
|
|
20240802,132400,106654270,5520,5520,5520,5520,0
|
|
20240802,132300,106654270,5520,5520,5520,5520,0
|
|
20240802,132200,106654270,5520,5520,5520,5520,50
|
|
20240802,132100,106378270,5520,5540,5540,5520,162
|
|
20240802,132000,105482110,5550,5550,5550,5550,0
|
|
20240802,131900,105482110,5550,5550,5550,5550,0
|
|
20240802,131800,105482110,5550,5550,5550,5550,0
|
|
20240802,131700,105482110,5550,5550,5550,5550,1
|
|
20240802,131600,105476560,5560,5560,5560,5560,0
|
|
20240802,131500,105476560,5560,5560,5560,5560,0
|
|
20240802,131400,105476560,5560,5560,5560,5560,0
|
|
20240802,131300,105476560,5560,5560,5560,5560,0
|
|
20240802,131200,105476560,5560,5560,5560,5560,0
|
|
20240802,131100,105476560,5560,5560,5560,5560,0
|
|
20240802,131000,105476560,5560,5560,5560,5560,0
|
|
20240802,130900,105476560,5560,5560,5560,5560,0
|
|
20240802,130800,105476560,5560,5560,5560,5560,0
|
|
20240802,130700,105476560,5560,5560,5560,5560,0
|
|
20240802,130600,105476560,5560,5560,5560,5560,0
|
|
20240802,130500,105476560,5560,5560,5560,5560,0
|
|
20240802,130400,105476560,5560,5560,5560,5560,0
|
|
20240802,130300,105476560,5560,5560,5560,5560,1
|
|
20240802,130200,105471000,5550,5560,5570,5550,62
|
|
20240802,130100,105126860,5550,5550,5550,5550,0
|
|
20240802,130000,105126860,5550,5550,5550,5550,1
|
|
20240802,125900,105121310,5560,5560,5560,5560,0
|
|
20240802,125800,105121310,5560,5560,5560,5560,0
|
|
20240802,125700,105121310,5560,5560,5560,5560,0
|
|
20240802,125600,105121310,5560,5560,5560,5560,0
|
|
20240802,125500,105121310,5560,5560,5560,5560,0
|
|
20240802,125400,105121310,5560,5560,5560,5560,0
|
|
20240802,125300,105121310,5560,5560,5560,5560,0
|
|
20240802,125200,105121310,5560,5560,5560,5560,1
|
|
20240802,125100,105115750,5550,5550,5550,5550,0
|
|
20240802,125000,105115750,5550,5550,5550,5550,17
|
|
20240802,124900,105021400,5560,5560,5560,5560,0
|
|
20240802,124800,105021400,5560,5560,5560,5560,1
|
|
20240802,124700,105015840,5570,5570,5570,5570,1
|
|
20240802,124600,105010270,5540,5540,5540,5540,1
|
|
20240802,124500,105004730,5540,5540,5540,5540,0
|
|
20240802,124400,105004730,5540,5540,5540,5540,5
|
|
20240802,124300,104977030,5530,5530,5530,5530,0
|
|
20240802,124200,104977030,5530,5530,5530,5530,0
|
|
20240802,124100,104977030,5530,5530,5530,5530,0
|
|
20240802,124000,104977030,5530,5530,5530,5530,1
|
|
20240802,123900,104971500,5520,5520,5520,5520,0
|
|
20240802,123800,104971500,5520,5520,5520,5520,0
|
|
20240802,123700,104971500,5520,5520,5520,5520,0
|
|
20240802,123600,104971500,5520,5520,5520,5520,0
|
|
20240802,123500,104971500,5520,5520,5520,5520,0
|
|
20240802,123400,104971500,5520,5520,5520,5520,0
|
|
20240802,123300,104971500,5520,5520,5520,5520,0
|
|
20240802,123200,104971500,5520,5520,5520,5520,0
|
|
20240802,123100,104971500,5520,5520,5520,5520,23
|
|
20240802,123000,104844540,5520,5520,5520,5520,11
|
|
20240802,122900,104783820,5520,5520,5520,5520,0
|
|
20240802,122800,104783820,5520,5520,5520,5520,0
|
|
20240802,122700,104783820,5520,5520,5520,5520,11
|
|
20240802,122600,104723100,5520,5520,5520,5500,2025
|
|
20240802,122500,93576530,5510,5510,5510,5510,0
|
|
20240802,122400,93576530,5510,5510,5510,5510,0
|
|
20240802,122300,93576530,5510,5510,5510,5510,0
|
|
20240802,122200,93576530,5510,5510,5510,5510,0
|
|
20240802,122100,93576530,5510,5510,5510,5510,18
|
|
20240802,122000,93477350,5510,5510,5510,5510,0
|
|
20240802,121900,93477350,5510,5510,5510,5510,82
|
|
20240802,121800,93025530,5500,5500,5500,5500,0
|
|
20240802,121700,93025530,5500,5500,5500,5500,0
|
|
20240802,121600,93025530,5500,5500,5500,5500,0
|
|
20240802,121500,93025530,5500,5500,5500,5500,0
|
|
20240802,121400,93025530,5500,5500,5500,5500,1
|
|
20240802,121300,93020030,5500,5500,5500,5500,87
|
|
20240802,121200,92541530,5500,5500,5500,5500,0
|
|
20240802,121100,92541530,5500,5510,5510,5500,10
|
|
20240802,121000,92486520,5510,5510,5510,5510,0
|
|
20240802,120900,92486520,5510,5510,5510,5510,0
|
|
20240802,120800,92486520,5510,5510,5510,5510,0
|
|
20240802,120700,92486520,5510,5510,5510,5510,0
|
|
20240802,120600,92486520,5510,5510,5510,5510,0
|
|
20240802,120500,92486520,5510,5510,5510,5510,0
|
|
20240802,120400,92486520,5510,5510,5510,5510,0
|
|
20240802,120300,92486520,5510,5510,5510,5510,0
|
|
20240802,120200,92486520,5510,5510,5510,5510,0
|
|
20240802,120100,92486520,5510,5510,5510,5510,0
|
|
20240802,120000,92486520,5510,5510,5510,5510,0
|
|
20240802,115900,92486520,5510,5510,5510,5510,1
|
|
20240802,115800,92481010,5490,5490,5490,5490,0
|
|
20240802,115700,92481010,5490,5490,5490,5490,0
|
|
20240802,115600,92481010,5490,5490,5490,5490,0
|
|
20240802,115500,92481010,5490,5490,5490,5490,35
|
|
20240802,115400,92288860,5490,5490,5490,5490,13
|
|
20240802,115300,92217490,5510,5510,5510,5510,1
|
|
20240802,115200,92211980,5490,5500,5500,5490,41
|
|
20240802,115100,91986730,5500,5520,5520,5500,1561
|
|
20240802,115000,83397190,5520,5520,5520,5520,3
|
|
20240802,114900,83380630,5510,5510,5510,5510,0
|
|
20240802,114800,83380630,5510,5510,5510,5510,0
|
|
20240802,114700,83380630,5510,5510,5510,5510,0
|
|
20240802,114600,83380630,5510,5510,5510,5510,1
|
|
20240802,114500,83375120,5500,5500,5500,5500,0
|
|
20240802,114400,83375120,5500,5500,5500,5500,0
|
|
20240802,114300,83375120,5500,5500,5500,5500,0
|
|
20240802,114200,83375120,5500,5500,5500,5500,0
|
|
20240802,114100,83375120,5500,5520,5520,5500,23
|
|
20240802,114000,83248600,5500,5510,5510,5500,435
|
|
20240802,113900,80854950,5530,5530,5530,5530,55
|
|
20240802,113800,80550800,5510,5510,5510,5510,0
|
|
20240802,113700,80550800,5510,5530,5530,5510,900
|
|
20240802,113600,75585840,5550,5550,5550,5530,17
|
|
20240802,113500,75491690,5600,5600,5600,5600,483
|
|
20240802,113400,72786890,5620,5620,5620,5620,0
|
|
20240802,113300,72786890,5620,5620,5620,5620,0
|
|
20240802,113200,72786890,5620,5620,5620,5620,0
|
|
20240802,113100,72786890,5620,5620,5620,5620,0
|
|
20240802,113000,72786890,5620,5620,5620,5620,0
|
|
20240802,112900,72786890,5620,5620,5620,5620,0
|
|
20240802,112800,72786890,5620,5620,5620,5620,0
|
|
20240802,112700,72786890,5620,5620,5620,5620,0
|
|
20240802,112600,72786890,5620,5640,5640,5620,2257
|
|
20240802,112500,60101830,5640,5640,5640,5640,0
|
|
20240802,112400,60101830,5640,5640,5640,5640,0
|
|
20240802,112300,60101830,5640,5640,5640,5640,0
|
|
20240802,112200,60101830,5640,5640,5640,5640,0
|
|
20240802,112100,60101830,5640,5640,5640,5640,0
|
|
20240802,112000,60101830,5640,5640,5640,5640,0
|
|
20240802,111900,60101830,5640,5640,5640,5640,0
|
|
20240802,111800,60101830,5640,5640,5640,5640,1
|
|
20240802,111700,60096190,5640,5640,5640,5640,0
|
|
20240802,111600,60096190,5640,5640,5640,5640,38
|
|
20240802,111500,59881870,5650,5650,5650,5650,0
|
|
20240802,111400,59881870,5650,5650,5650,5650,0
|
|
20240802,111300,59881870,5650,5650,5650,5650,0
|
|
20240802,111200,59881870,5650,5650,5650,5650,0
|
|
20240802,111100,59881870,5650,5650,5650,5650,0
|
|
20240802,111000,59881870,5650,5650,5650,5650,0
|
|
20240802,110900,59881870,5650,5650,5650,5650,9
|
|
20240802,110800,59831020,5660,5660,5660,5660,0
|
|
20240802,110700,59831020,5660,5660,5660,5660,0
|
|
20240802,110600,59831020,5660,5650,5660,5650,129
|
|
20240802,110500,59100890,5640,5640,5640,5640,60
|
|
20240802,110400,58762490,5650,5650,5650,5650,0
|
|
20240802,110300,58762490,5650,5650,5650,5650,975
|
|
20240802,110200,53253740,5660,5660,5660,5660,0
|
|
20240802,110100,53253740,5660,5660,5660,5660,0
|
|
20240802,110000,53253740,5660,5660,5660,5660,0
|
|
20240802,105900,53253740,5660,5660,5660,5660,0
|
|
20240802,105800,53253740,5660,5660,5660,5660,0
|
|
20240802,105700,53253740,5660,5660,5660,5660,0
|
|
20240802,105600,53253740,5660,5660,5660,5660,0
|
|
20240802,105500,53253740,5660,5660,5660,5660,0
|
|
20240802,105400,53253740,5660,5660,5660,5660,0
|
|
20240802,105300,53253740,5660,5660,5660,5660,0
|
|
20240802,105200,53253740,5660,5660,5660,5660,0
|
|
20240802,105100,53253740,5660,5660,5660,5660,0
|
|
20240802,105000,53253740,5660,5660,5660,5660,0
|
|
20240802,104900,53253740,5660,5660,5660,5660,0
|
|
20240802,104800,53253740,5660,5660,5660,5660,1
|
|
20240802,104700,53248080,5660,5660,5660,5660,0
|
|
20240802,104600,53248080,5660,5660,5660,5660,0
|
|
20240802,104500,53248080,5660,5660,5660,5660,0
|
|
20240802,104400,53248080,5660,5660,5660,5660,5
|
|
20240802,104300,53219780,5650,5650,5650,5650,0
|
|
20240802,104200,53219780,5650,5650,5650,5650,0
|
|
20240802,104100,53219780,5650,5650,5650,5650,0
|
|
20240802,104000,53219780,5650,5650,5650,5650,0
|
|
20240802,103900,53219780,5650,5650,5650,5650,0
|
|
20240802,103800,53219780,5650,5650,5650,5650,0
|
|
20240802,103700,53219780,5650,5650,5650,5650,0
|
|
20240802,103600,53219780,5650,5650,5650,5650,0
|
|
20240802,103500,53219780,5650,5650,5650,5650,0
|
|
20240802,103400,53219780,5650,5650,5650,5650,0
|
|
20240802,103300,53219780,5650,5650,5650,5650,0
|
|
20240802,103200,53219780,5650,5650,5650,5650,0
|
|
20240802,103100,53219780,5650,5650,5650,5650,32
|
|
20240802,103000,53038980,5650,5650,5650,5650,0
|
|
20240802,102900,53038980,5650,5650,5650,5650,0
|
|
20240802,102800,53038980,5650,5650,5650,5650,0
|
|
20240802,102700,53038980,5650,5650,5650,5650,0
|
|
20240802,102600,53038980,5650,5650,5650,5650,0
|
|
20240802,102500,53038980,5650,5650,5650,5650,185
|
|
20240802,102400,51993730,5650,5650,5650,5650,176
|
|
20240802,102300,50999330,5650,5650,5650,5650,0
|
|
20240802,102200,50999330,5650,5650,5650,5650,48
|
|
20240802,102100,50728130,5650,5650,5650,5650,0
|
|
20240802,102000,50728130,5650,5650,5650,5650,0
|
|
20240802,101900,50728130,5650,5660,5660,5650,1588
|
|
20240802,101800,41754510,5670,5670,5670,5670,0
|
|
20240802,101700,41754510,5670,5670,5670,5670,15
|
|
20240802,101600,41669460,5670,5670,5670,5670,0
|
|
20240802,101500,41669460,5670,5670,5670,5670,1
|
|
20240802,101400,41663790,5660,5660,5660,5660,0
|
|
20240802,101300,41663790,5660,5660,5660,5660,0
|
|
20240802,101200,41663790,5660,5660,5660,5660,0
|
|
20240802,101100,41663790,5660,5650,5660,5650,283
|
|
20240802,101000,40064280,5650,5650,5650,5650,0
|
|
20240802,100900,40064280,5650,5650,5650,5650,3
|
|
20240802,100800,40047330,5650,5650,5650,5650,0
|
|
20240802,100700,40047330,5650,5650,5650,5650,0
|
|
20240802,100600,40047330,5650,5660,5660,5650,241
|
|
20240802,100500,38684400,5660,5660,5660,5660,0
|
|
20240802,100400,38684400,5660,5660,5660,5660,0
|
|
20240802,100300,38684400,5660,5660,5660,5660,110
|
|
20240802,100200,38061800,5670,5660,5670,5660,1469
|
|
20240802,100100,29732580,5670,5700,5700,5670,1021
|
|
20240802,100000,23913410,5710,5710,5710,5710,0
|
|
20240802,095900,23913410,5710,5710,5710,5710,1
|
|
20240802,095800,23907700,5710,5710,5710,5710,4
|
|
20240802,095700,23884860,5700,5700,5700,5700,0
|
|
20240802,095600,23884860,5700,5700,5700,5700,1
|
|
20240802,095500,23879160,5690,5690,5690,5690,0
|
|
20240802,095400,23879160,5690,5690,5690,5690,0
|
|
20240802,095300,23879160,5690,5690,5690,5690,2
|
|
20240802,095200,23867780,5690,5690,5690,5690,0
|
|
20240802,095100,23867780,5690,5690,5690,5690,0
|
|
20240802,095000,23867780,5690,5690,5690,5690,0
|
|
20240802,094900,23867780,5690,5690,5690,5690,0
|
|
20240802,094800,23867780,5690,5690,5690,5690,0
|
|
20240802,094700,23867780,5690,5690,5690,5690,0
|
|
20240802,094600,23867780,5690,5690,5690,5690,0
|
|
20240802,094500,23867780,5690,5690,5690,5690,0
|
|
20240802,094400,23867780,5690,5690,5690,5690,1
|
|
20240802,094300,23862090,5690,5690,5690,5690,0
|
|
20240802,094200,23862090,5690,5690,5690,5690,0
|
|
20240802,094100,23862090,5690,5690,5700,5690,25
|
|
20240802,094000,23719670,5690,5690,5690,5690,1
|
|
20240802,093900,23713980,5680,5690,5690,5680,407
|
|
20240802,093800,21400460,5680,5680,5680,5680,0
|
|
20240802,093700,21400460,5680,5680,5680,5680,177
|
|
20240802,093600,20395100,5700,5700,5700,5700,0
|
|
20240802,093500,20395100,5700,5650,5700,5650,51
|
|
20240802,093400,20104450,5700,5650,5700,5650,2
|
|
20240802,093300,20093100,5640,5650,5650,5640,3
|
|
20240802,093200,20076160,5640,5640,5640,5640,30
|
|
20240802,093100,19906960,5620,5620,5620,5620,0
|
|
20240802,093000,19906960,5620,5620,5640,5620,994
|
|
20240802,092900,14319580,5630,5630,5630,5630,0
|
|
20240802,092800,14319580,5630,5630,5630,5630,18
|
|
20240802,092700,14218240,5630,5630,5630,5630,0
|
|
20240802,092600,14218240,5630,5630,5630,5630,0
|
|
20240802,092500,14218240,5630,5630,5630,5630,0
|
|
20240802,092400,14218240,5630,5630,5630,5630,0
|
|
20240802,092300,14218240,5630,5630,5630,5630,4
|
|
20240802,092200,14195720,5630,5630,5630,5630,800
|
|
20240802,092100,9691720,5630,5630,5630,5630,101
|
|
20240802,092000,9123090,5630,5630,5630,5630,0
|
|
20240802,091900,9123090,5630,5670,5670,5630,173
|
|
20240802,091800,8143640,5680,5680,5680,5680,0
|
|
20240802,091700,8143640,5680,5680,5680,5680,20
|
|
20240802,091600,8030040,5680,5680,5680,5680,1
|
|
20240802,091500,8024360,5690,5690,5690,5690,41
|
|
20240802,091400,7791070,5700,5700,5700,5700,0
|
|
20240802,091300,7791070,5700,5700,5700,5700,0
|
|
20240802,091200,7791070,5700,5710,5710,5700,449
|
|
20240802,091100,5231540,5710,5710,5710,5710,0
|
|
20240802,091000,5231540,5710,5720,5720,5710,134
|
|
20240802,090900,4465910,5770,5740,5770,5740,34
|
|
20240802,090800,4269800,5720,5720,5720,5720,0
|
|
20240802,090700,4269800,5720,5720,5720,5720,0
|
|
20240802,090600,4269800,5720,5720,5720,5720,0
|
|
20240802,090500,4269800,5720,5720,5720,5720,1
|
|
20240802,090400,4264080,5710,5710,5710,5710,0
|
|
20240802,090300,4264080,5710,5720,5720,5710,469
|
|
20240802,090200,1584400,5720,5720,5720,5720,15
|
|
20240802,090100,1498600,5710,5710,5710,5710,0
|
|
20240802,090000,1498600,5710,5710,5710,5710,219
|