624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192100,293301420,4600,4600,4600,4600,1501
|
|
20240802,192000,293301420,4600,4600,4600,4600,0
|
|
20240802,191900,293301420,4600,4600,4600,4600,0
|
|
20240802,191800,293301420,4600,4600,4600,4600,0
|
|
20240802,191700,293301420,4600,4600,4600,4600,0
|
|
20240802,191600,293301420,4600,4600,4600,4600,0
|
|
20240802,191500,293301420,4600,4600,4600,4600,0
|
|
20240802,191400,293301420,4600,4600,4600,4600,0
|
|
20240802,191300,293301420,4600,4600,4600,4600,0
|
|
20240802,191200,293301420,4600,4600,4600,4600,0
|
|
20240802,191100,293301420,4600,4600,4600,4600,0
|
|
20240802,191000,293301420,4600,4600,4600,4600,0
|
|
20240802,190900,293301420,4600,4600,4600,4600,0
|
|
20240802,190800,293301420,4600,4600,4600,4600,0
|
|
20240802,190700,293301420,4600,4600,4600,4600,0
|
|
20240802,190600,293301420,4600,4600,4600,4600,0
|
|
20240802,190500,293301420,4600,4600,4600,4600,0
|
|
20240802,190400,293301420,4600,4600,4600,4600,0
|
|
20240802,190300,293301420,4600,4600,4600,4600,0
|
|
20240802,190200,293301420,4600,4600,4600,4600,0
|
|
20240802,190100,293301420,4600,4600,4600,4600,0
|
|
20240802,190000,293301420,4600,4600,4600,4600,0
|
|
20240802,185900,293301420,4600,4600,4600,4600,0
|
|
20240802,185800,293301420,4600,4600,4600,4600,0
|
|
20240802,185700,293301420,4600,4600,4600,4600,0
|
|
20240802,185600,293301420,4600,4600,4600,4600,0
|
|
20240802,185500,293301420,4600,4600,4600,4600,0
|
|
20240802,185400,293301420,4600,4600,4600,4600,0
|
|
20240802,185300,293301420,4600,4600,4600,4600,0
|
|
20240802,185200,293301420,4600,4600,4600,4600,0
|
|
20240802,185100,293301420,4600,4600,4600,4600,1501
|
|
20240802,185000,293301420,4600,4600,4600,4600,0
|
|
20240802,184900,293301420,4600,4600,4600,4600,0
|
|
20240802,184800,293301420,4600,4600,4600,4600,0
|
|
20240802,184700,293301420,4600,4600,4600,4600,0
|
|
20240802,184600,293301420,4600,4600,4600,4600,0
|
|
20240802,184500,293301420,4600,4600,4600,4600,0
|
|
20240802,184400,293301420,4600,4600,4600,4600,0
|
|
20240802,184300,293301420,4600,4600,4600,4600,0
|
|
20240802,184200,293301420,4600,4600,4600,4600,0
|
|
20240802,184100,293301420,4600,4600,4600,4600,0
|
|
20240802,184000,293301420,4600,4600,4600,4600,0
|
|
20240802,183900,293301420,4600,4600,4600,4600,0
|
|
20240802,183800,293301420,4600,4600,4600,4600,0
|
|
20240802,183700,293301420,4600,4600,4600,4600,0
|
|
20240802,183600,293301420,4600,4600,4600,4600,0
|
|
20240802,183500,293301420,4600,4600,4600,4600,0
|
|
20240802,183400,293301420,4600,4600,4600,4600,0
|
|
20240802,183300,293301420,4600,4600,4600,4600,0
|
|
20240802,183200,293301420,4600,4600,4600,4600,0
|
|
20240802,183100,293301420,4600,4600,4600,4600,0
|
|
20240802,183000,293301420,4600,4600,4600,4600,0
|
|
20240802,182900,293301420,4600,4600,4600,4600,0
|
|
20240802,182800,293301420,4600,4600,4600,4600,0
|
|
20240802,182700,293301420,4600,4600,4600,4600,0
|
|
20240802,182600,293301420,4600,4600,4600,4600,0
|
|
20240802,182500,293301420,4600,4600,4600,4600,0
|
|
20240802,182400,293301420,4600,4600,4600,4600,0
|
|
20240802,182300,293301420,4600,4600,4600,4600,0
|
|
20240802,182200,293301420,4600,4600,4600,4600,0
|
|
20240802,182100,293301420,4600,4600,4600,4600,1501
|
|
20240802,182000,293301420,4600,4600,4600,4600,0
|
|
20240802,181900,293301420,4600,4600,4600,4600,0
|
|
20240802,181800,293301420,4600,4600,4600,4600,0
|
|
20240802,181700,293301420,4600,4600,4600,4600,0
|
|
20240802,181600,293301420,4600,4600,4600,4600,0
|
|
20240802,181500,293301420,4600,4600,4600,4600,0
|
|
20240802,181400,293301420,4600,4600,4600,4600,0
|
|
20240802,181300,293301420,4600,4600,4600,4600,0
|
|
20240802,181200,293301420,4600,4600,4600,4600,0
|
|
20240802,181100,293301420,4600,4600,4600,4600,0
|
|
20240802,181000,293301420,4600,4600,4600,4600,0
|
|
20240802,180900,293301420,4600,4600,4600,4600,0
|
|
20240802,180800,293301420,4600,4600,4600,4600,0
|
|
20240802,180700,293301420,4600,4600,4600,4600,0
|
|
20240802,180600,293301420,4600,4600,4600,4600,0
|
|
20240802,180500,293301420,4600,4600,4600,4600,0
|
|
20240802,180400,293301420,4600,4600,4600,4600,0
|
|
20240802,180300,293301420,4600,4600,4600,4600,0
|
|
20240802,180200,293301420,4600,4600,4600,4600,0
|
|
20240802,180100,293301420,4600,4600,4600,4600,0
|
|
20240802,180000,293301420,4600,4600,4600,4600,0
|
|
20240802,175900,293301420,4600,4600,4600,4600,0
|
|
20240802,175800,293301420,4600,4600,4600,4600,0
|
|
20240802,175700,293301420,4600,4600,4600,4600,0
|
|
20240802,175600,293301420,4600,4600,4600,4600,0
|
|
20240802,175500,293301420,4600,4600,4600,4600,0
|
|
20240802,175400,293301420,4600,4600,4600,4600,0
|
|
20240802,175300,293301420,4600,4600,4600,4600,0
|
|
20240802,175200,293301420,4600,4600,4600,4600,0
|
|
20240802,175100,293301420,4600,4600,4600,4600,1501
|
|
20240802,175000,293301420,4600,4600,4600,4600,0
|
|
20240802,174900,293301420,4600,4600,4600,4600,0
|
|
20240802,174800,293301420,4600,4600,4600,4600,0
|
|
20240802,174700,293301420,4600,4600,4600,4600,0
|
|
20240802,174600,293301420,4600,4600,4600,4600,0
|
|
20240802,174500,293301420,4600,4600,4600,4600,0
|
|
20240802,174400,293301420,4600,4600,4600,4600,0
|
|
20240802,174300,293301420,4600,4600,4600,4600,0
|
|
20240802,174200,293301420,4600,4600,4600,4600,0
|
|
20240802,174100,293301420,4600,4600,4600,4600,0
|
|
20240802,174000,293301420,4600,4600,4600,4600,0
|
|
20240802,173900,293301420,4600,4600,4600,4600,0
|
|
20240802,173800,293301420,4600,4600,4600,4600,0
|
|
20240802,173700,293301420,4600,4600,4600,4600,0
|
|
20240802,173600,293301420,4600,4600,4600,4600,0
|
|
20240802,173500,293301420,4600,4600,4600,4600,0
|
|
20240802,173400,293301420,4600,4600,4600,4600,0
|
|
20240802,173300,293301420,4600,4600,4600,4600,0
|
|
20240802,173200,293301420,4600,4600,4600,4600,0
|
|
20240802,173100,293301420,4600,4600,4600,4600,0
|
|
20240802,173000,293301420,4600,4600,4600,4600,0
|
|
20240802,172900,293301420,4600,4600,4600,4600,0
|
|
20240802,172800,293301420,4600,4600,4600,4600,0
|
|
20240802,172700,293301420,4600,4600,4600,4600,0
|
|
20240802,172600,293301420,4600,4600,4600,4600,0
|
|
20240802,172500,293301420,4600,4600,4600,4600,0
|
|
20240802,172400,293301420,4600,4600,4600,4600,0
|
|
20240802,172300,293301420,4600,4600,4600,4600,0
|
|
20240802,172200,293301420,4600,4600,4600,4600,0
|
|
20240802,172100,293301420,4600,4600,4600,4600,1501
|
|
20240802,172000,293301420,4600,4600,4600,4600,0
|
|
20240802,171900,293301420,4600,4600,4600,4600,0
|
|
20240802,171800,293301420,4600,4600,4600,4600,0
|
|
20240802,171700,293301420,4600,4600,4600,4600,0
|
|
20240802,171600,293301420,4600,4600,4600,4600,0
|
|
20240802,171500,293301420,4600,4600,4600,4600,0
|
|
20240802,171400,293301420,4600,4600,4600,4600,0
|
|
20240802,171300,293301420,4600,4600,4600,4600,0
|
|
20240802,171200,293301420,4600,4600,4600,4600,0
|
|
20240802,171100,293301420,4600,4600,4600,4600,0
|
|
20240802,171000,293301420,4600,4600,4600,4600,0
|
|
20240802,170900,293301420,4600,4600,4600,4600,0
|
|
20240802,170800,293301420,4600,4600,4600,4600,0
|
|
20240802,170700,293301420,4600,4600,4600,4600,0
|
|
20240802,170600,293301420,4600,4600,4600,4600,0
|
|
20240802,170500,293301420,4600,4600,4600,4600,0
|
|
20240802,170400,293301420,4600,4600,4600,4600,0
|
|
20240802,170300,293301420,4600,4600,4600,4600,0
|
|
20240802,170200,293301420,4600,4600,4600,4600,0
|
|
20240802,170100,293301420,4600,4600,4600,4600,0
|
|
20240802,170000,293301420,4600,4600,4600,4600,0
|
|
20240802,165900,293301420,4600,4600,4600,4600,0
|
|
20240802,165800,293301420,4600,4600,4600,4600,0
|
|
20240802,165700,293301420,4600,4600,4600,4600,0
|
|
20240802,165600,293301420,4600,4600,4600,4600,0
|
|
20240802,165500,293301420,4600,4600,4600,4600,0
|
|
20240802,165400,293301420,4600,4600,4600,4600,0
|
|
20240802,165300,293301420,4600,4600,4600,4600,0
|
|
20240802,165200,293301420,4600,4600,4600,4600,0
|
|
20240802,165100,293301420,4600,4600,4600,4600,1501
|
|
20240802,165000,293301420,4600,4600,4600,4600,0
|
|
20240802,164900,293301420,4600,4600,4600,4600,0
|
|
20240802,164800,293301420,4600,4600,4600,4600,0
|
|
20240802,164700,293301420,4600,4600,4600,4600,0
|
|
20240802,164600,293301420,4600,4600,4600,4600,0
|
|
20240802,164500,293301420,4600,4600,4600,4600,0
|
|
20240802,164400,293301420,4600,4600,4600,4600,0
|
|
20240802,164300,293301420,4600,4600,4600,4600,0
|
|
20240802,164200,293301420,4600,4600,4600,4600,0
|
|
20240802,164100,293301420,4600,4600,4600,4600,0
|
|
20240802,164000,293301420,4600,4600,4600,4600,0
|
|
20240802,163900,293301420,4600,4600,4600,4600,0
|
|
20240802,163800,293301420,4600,4600,4600,4600,0
|
|
20240802,163700,293301420,4600,4600,4600,4600,0
|
|
20240802,163600,293301420,4600,4600,4600,4600,0
|
|
20240802,163500,293301420,4600,4600,4600,4600,0
|
|
20240802,163400,293301420,4600,4600,4600,4600,0
|
|
20240802,163300,293301420,4600,4600,4600,4600,0
|
|
20240802,163200,293301420,4600,4600,4600,4600,0
|
|
20240802,163100,293301420,4600,4600,4600,4600,0
|
|
20240802,163000,293301420,4600,4600,4600,4600,0
|
|
20240802,162900,293301420,4600,4600,4600,4600,0
|
|
20240802,162800,293301420,4600,4600,4600,4600,0
|
|
20240802,162700,293301420,4600,4600,4600,4600,0
|
|
20240802,162600,293301420,4600,4600,4600,4600,0
|
|
20240802,162500,293301420,4600,4600,4600,4600,0
|
|
20240802,162400,293301420,4600,4600,4600,4600,0
|
|
20240802,162300,293301420,4600,4600,4600,4600,0
|
|
20240802,162200,293301420,4600,4600,4600,4600,0
|
|
20240802,162100,293301420,4600,4600,4600,4600,1501
|
|
20240802,162000,293301420,4600,4600,4600,4600,0
|
|
20240802,161900,293301420,4600,4600,4600,4600,0
|
|
20240802,161800,293301420,4600,4600,4600,4600,0
|
|
20240802,161700,293301420,4600,4600,4600,4600,0
|
|
20240802,161600,293301420,4600,4600,4600,4600,0
|
|
20240802,161500,293301420,4600,4600,4600,4600,0
|
|
20240802,161400,293301420,4600,4600,4600,4600,0
|
|
20240802,161300,293301420,4600,4600,4600,4600,0
|
|
20240802,161200,293301420,4600,4600,4600,4600,0
|
|
20240802,161100,293301420,4600,4600,4600,4600,0
|
|
20240802,161000,293301420,4600,4600,4600,4600,0
|
|
20240802,160900,293301420,4600,4600,4600,4600,0
|
|
20240802,160800,293301420,4600,4600,4600,4600,0
|
|
20240802,160700,293301420,4600,4600,4600,4600,0
|
|
20240802,160600,293301420,4600,4600,4600,4600,0
|
|
20240802,160500,293301420,4600,4600,4600,4600,0
|
|
20240802,160400,293301420,4600,4600,4600,4600,0
|
|
20240802,160300,293301420,4600,4600,4600,4600,0
|
|
20240802,160200,293301420,4600,4600,4600,4600,0
|
|
20240802,160100,293301420,4600,4600,4600,4600,0
|
|
20240802,160000,293301420,4600,4600,4600,4600,0
|
|
20240802,155900,293301420,4600,4600,4600,4600,0
|
|
20240802,155800,293301420,4600,4600,4600,4600,0
|
|
20240802,155700,293301420,4600,4600,4600,4600,0
|
|
20240802,155600,293301420,4600,4600,4600,4600,0
|
|
20240802,155500,293301420,4600,4600,4600,4600,0
|
|
20240802,155400,293301420,4600,4600,4600,4600,0
|
|
20240802,155300,293301420,4600,4600,4600,4600,0
|
|
20240802,155200,293301420,4600,4600,4600,4600,0
|
|
20240802,155100,293301420,4600,4600,4600,4600,1501
|
|
20240802,155000,293301420,4600,4600,4600,4600,0
|
|
20240802,154900,293301420,4600,4600,4600,4600,0
|
|
20240802,154800,293301420,4600,4600,4600,4600,0
|
|
20240802,154700,293301420,4600,4600,4600,4600,0
|
|
20240802,154600,293301420,4600,4600,4600,4600,0
|
|
20240802,154500,293301420,4600,4600,4600,4600,0
|
|
20240802,154400,293301420,4600,4600,4600,4600,0
|
|
20240802,154300,293301420,4600,4600,4600,4600,0
|
|
20240802,154200,293301420,4600,4600,4600,4600,0
|
|
20240802,154100,293301420,4600,4600,4600,4600,0
|
|
20240802,154000,293301420,4600,4600,4600,4600,0
|
|
20240802,153900,293301420,4600,4600,4600,4600,0
|
|
20240802,153800,293301420,4600,4600,4600,4600,0
|
|
20240802,153700,293301420,4600,4600,4600,4600,0
|
|
20240802,153600,293301420,4600,4600,4600,4600,0
|
|
20240802,153500,293301420,4600,4600,4600,4600,0
|
|
20240802,153400,293301420,4600,4600,4600,4600,0
|
|
20240802,153300,293301420,4600,4600,4600,4600,0
|
|
20240802,153200,293301420,4600,4600,4600,4600,0
|
|
20240802,153100,293301420,4600,4600,4600,4600,0
|
|
20240802,153000,293301420,4600,4600,4600,4600,1501
|
|
20240802,152900,286396820,4600,4600,4600,4600,0
|
|
20240802,152800,286396820,4600,4600,4600,4600,0
|
|
20240802,152700,286396820,4600,4600,4600,4600,0
|
|
20240802,152600,286396820,4600,4600,4600,4600,0
|
|
20240802,152500,286396820,4600,4600,4600,4600,0
|
|
20240802,152400,286396820,4600,4600,4600,4600,0
|
|
20240802,152300,286396820,4600,4600,4600,4600,0
|
|
20240802,152200,286396820,4600,4600,4600,4600,0
|
|
20240802,152100,286396820,4600,4600,4600,4600,0
|
|
20240802,152000,286396820,4600,4600,4600,4600,0
|
|
20240802,151900,286396820,4600,4600,4600,4580,767
|
|
20240802,151800,282883880,4590,4590,4590,4590,91
|
|
20240802,151700,282466190,4590,4580,4590,4580,23
|
|
20240802,151600,282360840,4580,4570,4580,4570,423
|
|
20240802,151500,280427520,4575,4575,4580,4575,32
|
|
20240802,151400,280281115,4575,4575,4575,4575,123
|
|
20240802,151300,279718390,4575,4585,4585,4575,532
|
|
20240802,151200,277282170,4590,4575,4590,4545,2880
|
|
20240802,151100,264174760,4575,4585,4585,4575,433
|
|
20240802,151000,262191180,4590,4590,4590,4590,0
|
|
20240802,150900,262191180,4590,4590,4590,4590,0
|
|
20240802,150800,262191180,4590,4590,4590,4590,123
|
|
20240802,150700,261626610,4590,4590,4590,4590,59
|
|
20240802,150600,261355800,4590,4595,4595,4590,27
|
|
20240802,150500,261231760,4620,4620,4620,4620,0
|
|
20240802,150400,261231760,4620,4620,4620,4620,0
|
|
20240802,150300,261231760,4620,4620,4620,4620,0
|
|
20240802,150200,261231760,4620,4620,4620,4620,0
|
|
20240802,150100,261231760,4620,4625,4625,4620,180
|
|
20240802,150000,260399760,4620,4620,4620,4620,0
|
|
20240802,145900,260399760,4620,4620,4620,4620,0
|
|
20240802,145800,260399760,4620,4620,4620,4620,0
|
|
20240802,145700,260399760,4620,4620,4620,4620,0
|
|
20240802,145600,260399760,4620,4620,4620,4620,0
|
|
20240802,145500,260399760,4620,4620,4620,4620,0
|
|
20240802,145400,260399760,4620,4615,4620,4615,155
|
|
20240802,145300,259683710,4620,4620,4620,4620,0
|
|
20240802,145200,259683710,4620,4620,4620,4620,18
|
|
20240802,145100,259600550,4620,4620,4620,4620,0
|
|
20240802,145000,259600550,4620,4595,4620,4575,787
|
|
20240802,144900,255989235,4595,4595,4595,4595,200
|
|
20240802,144800,255070235,4595,4595,4595,4595,0
|
|
20240802,144700,255070235,4595,4595,4595,4595,0
|
|
20240802,144600,255070235,4595,4595,4595,4595,0
|
|
20240802,144500,255070235,4595,4595,4595,4595,200
|
|
20240802,144400,254151235,4595,4595,4595,4590,179
|
|
20240802,144300,253329490,4640,4640,4640,4640,0
|
|
20240802,144200,253329490,4640,4640,4640,4640,0
|
|
20240802,144100,253329490,4640,4640,4640,4640,0
|
|
20240802,144000,253329490,4640,4640,4640,4640,0
|
|
20240802,143900,253329490,4640,4640,4640,4640,0
|
|
20240802,143800,253329490,4640,4640,4640,4640,100
|
|
20240802,143700,252865490,4640,4640,4640,4640,0
|
|
20240802,143600,252865490,4640,4640,4640,4640,0
|
|
20240802,143500,252865490,4640,4640,4640,4640,0
|
|
20240802,143400,252865490,4640,4640,4640,4640,0
|
|
20240802,143300,252865490,4640,4640,4640,4640,0
|
|
20240802,143200,252865490,4640,4640,4640,4640,0
|
|
20240802,143100,252865490,4640,4640,4640,4640,0
|
|
20240802,143000,252865490,4640,4640,4640,4640,0
|
|
20240802,142900,252865490,4640,4640,4640,4640,0
|
|
20240802,142800,252865490,4640,4590,4640,4590,6
|
|
20240802,142700,252837900,4640,4640,4640,4640,0
|
|
20240802,142600,252837900,4640,4640,4640,4640,0
|
|
20240802,142500,252837900,4640,4640,4640,4640,2
|
|
20240802,142400,252828620,4585,4585,4585,4585,0
|
|
20240802,142300,252828620,4585,4590,4590,4585,20
|
|
20240802,142200,252736855,4645,4615,4645,4575,809
|
|
20240802,142100,249011875,4650,4650,4650,4650,1
|
|
20240802,142000,249007225,4630,4630,4630,4630,28
|
|
20240802,141900,248877585,4630,4630,4630,4630,0
|
|
20240802,141800,248877585,4630,4630,4630,4630,50
|
|
20240802,141700,248646085,4650,4650,4650,4650,20
|
|
20240802,141600,248553085,4650,4650,4650,4650,0
|
|
20240802,141500,248553085,4650,4650,4650,4650,1
|
|
20240802,141400,248548435,4615,4615,4615,4615,3
|
|
20240802,141300,248534590,4610,4640,4640,4610,1312
|
|
20240802,141200,242474515,4655,4650,4655,4640,359
|
|
20240802,141100,240808710,4655,4655,4655,4655,0
|
|
20240802,141000,240808710,4655,4655,4655,4655,0
|
|
20240802,140900,240808710,4655,4655,4655,4655,1
|
|
20240802,140800,240804055,4645,4655,4655,4645,343
|
|
20240802,140700,239210770,4655,4655,4655,4655,0
|
|
20240802,140600,239210770,4655,4655,4655,4655,0
|
|
20240802,140500,239210770,4655,4655,4655,4655,10
|
|
20240802,140400,239164220,4655,4655,4655,4655,5
|
|
20240802,140300,239140945,4635,4640,4640,4635,473
|
|
20240802,140200,236946365,4655,4655,4655,4655,0
|
|
20240802,140100,236946365,4655,4655,4655,4655,0
|
|
20240802,140000,236946365,4655,4645,4655,4645,25
|
|
20240802,135900,236830230,4655,4655,4655,4655,0
|
|
20240802,135800,236830230,4655,4655,4655,4655,0
|
|
20240802,135700,236830230,4655,4655,4655,4655,0
|
|
20240802,135600,236830230,4655,4655,4655,4655,0
|
|
20240802,135500,236830230,4655,4655,4655,4655,0
|
|
20240802,135400,236830230,4655,4655,4655,4655,4
|
|
20240802,135300,236811610,4655,4650,4655,4650,15
|
|
20240802,135200,236741835,4650,4650,4650,4650,0
|
|
20240802,135100,236741835,4650,4650,4650,4650,0
|
|
20240802,135000,236741835,4650,4650,4650,4650,5
|
|
20240802,134900,236718585,4635,4635,4635,4635,0
|
|
20240802,134800,236718585,4635,4635,4635,4635,122
|
|
20240802,134700,236153115,4635,4635,4635,4635,25
|
|
20240802,134600,236037240,4650,4650,4650,4650,0
|
|
20240802,134500,236037240,4650,4650,4650,4650,0
|
|
20240802,134400,236037240,4650,4650,4650,4650,5
|
|
20240802,134300,236013990,4650,4645,4650,4645,3
|
|
20240802,134200,236000050,4650,4650,4650,4650,0
|
|
20240802,134100,236000050,4650,4650,4650,4650,0
|
|
20240802,134000,236000050,4650,4650,4650,4650,0
|
|
20240802,133900,236000050,4650,4650,4650,4650,0
|
|
20240802,133800,236000050,4650,4650,4650,4650,0
|
|
20240802,133700,236000050,4650,4650,4650,4650,0
|
|
20240802,133600,236000050,4650,4650,4650,4650,1
|
|
20240802,133500,235995400,4620,4620,4620,4620,0
|
|
20240802,133400,235995400,4620,4620,4620,4620,0
|
|
20240802,133300,235995400,4620,4640,4640,4620,824
|
|
20240802,133200,232182185,4650,4650,4650,4650,0
|
|
20240802,133100,232182185,4650,4650,4650,4650,50
|
|
20240802,133000,231949685,4640,4640,4640,4640,0
|
|
20240802,132900,231949685,4640,4640,4640,4640,200
|
|
20240802,132800,231021685,4650,4650,4650,4650,5
|
|
20240802,132700,230998435,4650,4650,4650,4650,0
|
|
20240802,132600,230998435,4650,4650,4650,4650,0
|
|
20240802,132500,230998435,4650,4650,4650,4650,0
|
|
20240802,132400,230998435,4650,4650,4650,4650,0
|
|
20240802,132300,230998435,4650,4650,4650,4650,0
|
|
20240802,132200,230998435,4650,4650,4650,4650,2
|
|
20240802,132100,230989135,4650,4650,4650,4650,3
|
|
20240802,132000,230975185,4650,4650,4650,4650,0
|
|
20240802,131900,230975185,4650,4650,4650,4650,5
|
|
20240802,131800,230951935,4650,4650,4650,4650,7
|
|
20240802,131700,230919385,4650,4650,4650,4650,0
|
|
20240802,131600,230919385,4650,4650,4650,4650,0
|
|
20240802,131500,230919385,4650,4650,4650,4650,0
|
|
20240802,131400,230919385,4650,4650,4650,4650,5
|
|
20240802,131300,230896135,4645,4645,4645,4645,0
|
|
20240802,131200,230896135,4645,4645,4645,4645,50
|
|
20240802,131100,230663885,4645,4645,4645,4645,0
|
|
20240802,131000,230663885,4645,4645,4645,4645,0
|
|
20240802,130900,230663885,4645,4645,4645,4645,0
|
|
20240802,130800,230663885,4645,4645,4645,4645,0
|
|
20240802,130700,230663885,4645,4645,4645,4645,25
|
|
20240802,130600,230547760,4645,4645,4645,4645,0
|
|
20240802,130500,230547760,4645,4645,4645,4645,5
|
|
20240802,130400,230524535,4620,4620,4620,4620,0
|
|
20240802,130300,230524535,4620,4640,4640,4620,231
|
|
20240802,130200,229455495,4640,4640,4640,4640,5
|
|
20240802,130100,229432295,4640,4640,4640,4640,0
|
|
20240802,130000,229432295,4640,4640,4640,4640,5
|
|
20240802,125900,229409095,4620,4620,4620,4620,0
|
|
20240802,125800,229409095,4620,4620,4620,4620,0
|
|
20240802,125700,229409095,4620,4620,4620,4620,0
|
|
20240802,125600,229409095,4620,4620,4620,4620,30
|
|
20240802,125500,229270495,4620,4620,4620,4620,995
|
|
20240802,125400,224673595,4620,4620,4620,4620,35
|
|
20240802,125300,224511895,4620,4620,4620,4620,0
|
|
20240802,125200,224511895,4620,4625,4625,4620,44
|
|
20240802,125100,224308400,4625,4625,4625,4625,0
|
|
20240802,125000,224308400,4625,4625,4625,4625,0
|
|
20240802,124900,224308400,4625,4630,4630,4625,58
|
|
20240802,124800,224040145,4630,4630,4630,4630,0
|
|
20240802,124700,224040145,4630,4630,4630,4630,260
|
|
20240802,124600,222836345,4645,4645,4645,4645,0
|
|
20240802,124500,222836345,4645,4645,4645,4645,0
|
|
20240802,124400,222836345,4645,4645,4645,4645,0
|
|
20240802,124300,222836345,4645,4645,4645,4645,0
|
|
20240802,124200,222836345,4645,4645,4645,4645,0
|
|
20240802,124100,222836345,4645,4645,4645,4645,0
|
|
20240802,124000,222836345,4645,4645,4645,4645,0
|
|
20240802,123900,222836345,4645,4645,4645,4645,0
|
|
20240802,123800,222836345,4645,4645,4645,4645,0
|
|
20240802,123700,222836345,4645,4645,4645,4645,0
|
|
20240802,123600,222836345,4645,4645,4645,4645,0
|
|
20240802,123500,222836345,4645,4645,4645,4645,0
|
|
20240802,123400,222836345,4645,4645,4645,4645,0
|
|
20240802,123300,222836345,4645,4645,4645,4645,1
|
|
20240802,123200,222831700,4615,4615,4615,4615,0
|
|
20240802,123100,222831700,4615,4615,4615,4615,0
|
|
20240802,123000,222831700,4615,4615,4615,4615,21
|
|
20240802,122900,222734785,4640,4640,4640,4640,50
|
|
20240802,122800,222502785,4640,4640,4640,4640,0
|
|
20240802,122700,222502785,4640,4615,4640,4615,2
|
|
20240802,122600,222493530,4640,4640,4640,4640,0
|
|
20240802,122500,222493530,4640,4640,4640,4640,0
|
|
20240802,122400,222493530,4640,4610,4640,4610,11
|
|
20240802,122300,222442790,4640,4640,4640,4640,0
|
|
20240802,122200,222442790,4640,4640,4640,4640,0
|
|
20240802,122100,222442790,4640,4640,4640,4640,1
|
|
20240802,122000,222438150,4610,4610,4610,4610,0
|
|
20240802,121900,222438150,4610,4610,4610,4610,20
|
|
20240802,121800,222345950,4645,4645,4645,4645,0
|
|
20240802,121700,222345950,4645,4645,4645,4645,1
|
|
20240802,121600,222341305,4645,4645,4645,4645,0
|
|
20240802,121500,222341305,4645,4645,4645,4645,1
|
|
20240802,121400,222336660,4645,4625,4645,4625,4
|
|
20240802,121300,222318140,4625,4625,4625,4625,0
|
|
20240802,121200,222318140,4625,4625,4625,4625,0
|
|
20240802,121100,222318140,4625,4625,4625,4625,100
|
|
20240802,121000,221855640,4625,4620,4625,4510,2041
|
|
20240802,120900,212475200,4640,4640,4640,4640,36
|
|
20240802,120800,212308160,4640,4640,4640,4640,0
|
|
20240802,120700,212308160,4640,4640,4640,4640,0
|
|
20240802,120600,212308160,4640,4640,4640,4640,1
|
|
20240802,120500,212303520,4615,4615,4615,4615,100
|
|
20240802,120400,211842020,4645,4650,4650,4615,571
|
|
20240802,120300,209202690,4650,4650,4650,4650,0
|
|
20240802,120200,209202690,4650,4650,4655,4650,266
|
|
20240802,120100,207965785,4650,4650,4650,4650,0
|
|
20240802,120000,207965785,4650,4650,4650,4650,0
|
|
20240802,115900,207965785,4650,4650,4650,4650,101
|
|
20240802,115800,207496135,4635,4665,4665,4600,5439
|
|
20240802,115700,182372835,4665,4665,4665,4665,30
|
|
20240802,115600,182232885,4645,4645,4645,4645,0
|
|
20240802,115500,182232885,4645,4645,4645,4645,0
|
|
20240802,115400,182232885,4645,4650,4650,4645,358
|
|
20240802,115300,180569480,4650,4665,4665,4650,210
|
|
20240802,115200,179592830,4665,4665,4665,4665,0
|
|
20240802,115100,179592830,4665,4665,4665,4665,2
|
|
20240802,115000,179583500,4650,4660,4660,4650,1401
|
|
20240802,114900,173060160,4665,4670,4670,4665,873
|
|
20240802,114800,168987550,4670,4670,4670,4670,0
|
|
20240802,114700,168987550,4670,4670,4670,4670,0
|
|
20240802,114600,168987550,4670,4670,4670,4670,0
|
|
20240802,114500,168987550,4670,4670,4670,4670,0
|
|
20240802,114400,168987550,4670,4670,4670,4670,0
|
|
20240802,114300,168987550,4670,4670,4670,4670,0
|
|
20240802,114200,168987550,4670,4680,4680,4670,1126
|
|
20240802,114100,163723630,4685,4685,4685,4685,0
|
|
20240802,114000,163723630,4685,4685,4685,4685,200
|
|
20240802,113900,162786630,4685,4685,4685,4685,0
|
|
20240802,113800,162786630,4685,4685,4685,4685,0
|
|
20240802,113700,162786630,4685,4685,4685,4685,100
|
|
20240802,113600,162318130,4690,4690,4690,4690,0
|
|
20240802,113500,162318130,4690,4690,4690,4690,0
|
|
20240802,113400,162318130,4690,4680,4690,4675,160
|
|
20240802,113300,161568870,4690,4690,4690,4690,0
|
|
20240802,113200,161568870,4690,4690,4690,4690,20
|
|
20240802,113100,161475070,4690,4675,4690,4675,6
|
|
20240802,113000,161447005,4675,4675,4675,4675,0
|
|
20240802,112900,161447005,4675,4675,4675,4675,0
|
|
20240802,112800,161447005,4675,4675,4675,4675,4
|
|
20240802,112700,161428305,4675,4675,4675,4675,0
|
|
20240802,112600,161428305,4675,4675,4675,4675,0
|
|
20240802,112500,161428305,4675,4675,4675,4675,0
|
|
20240802,112400,161428305,4675,4675,4675,4675,150
|
|
20240802,112300,160727055,4670,4670,4670,4670,83
|
|
20240802,112200,160339445,4670,4670,4670,4670,0
|
|
20240802,112100,160339445,4670,4670,4670,4670,20
|
|
20240802,112000,160246045,4675,4675,4675,4675,20
|
|
20240802,111900,160152545,4680,4680,4680,4680,30
|
|
20240802,111800,160012145,4670,4675,4675,4670,100
|
|
20240802,111700,159545135,4670,4670,4670,4670,454
|
|
20240802,111600,157424955,4670,4680,4680,4670,100
|
|
20240802,111500,156957675,4680,4680,4680,4680,0
|
|
20240802,111400,156957675,4680,4680,4680,4680,111
|
|
20240802,111300,156438195,4700,4700,4700,4700,0
|
|
20240802,111200,156438195,4700,4700,4700,4700,0
|
|
20240802,111100,156438195,4700,4700,4700,4700,0
|
|
20240802,111000,156438195,4700,4700,4700,4700,0
|
|
20240802,110900,156438195,4700,4700,4700,4700,0
|
|
20240802,110800,156438195,4700,4700,4700,4700,0
|
|
20240802,110700,156438195,4700,4700,4700,4700,0
|
|
20240802,110600,156438195,4700,4700,4700,4700,0
|
|
20240802,110500,156438195,4700,4700,4700,4700,1
|
|
20240802,110400,156433495,4700,4700,4700,4700,0
|
|
20240802,110300,156433495,4700,4700,4700,4700,1
|
|
20240802,110200,156428795,4670,4670,4670,4670,0
|
|
20240802,110100,156428795,4670,4670,4670,4670,0
|
|
20240802,110000,156428795,4670,4670,4670,4670,0
|
|
20240802,105900,156428795,4670,4670,4670,4670,0
|
|
20240802,105800,156428795,4670,4670,4670,4670,20
|
|
20240802,105700,156335395,4670,4670,4670,4670,47
|
|
20240802,105600,156115905,4700,4670,4700,4670,314
|
|
20240802,105500,154649470,4670,4670,4670,4670,1
|
|
20240802,105400,154644800,4675,4675,4675,4675,200
|
|
20240802,105300,153709800,4675,4680,4680,4675,1063
|
|
20240802,105200,148739200,4695,4695,4695,4695,0
|
|
20240802,105100,148739200,4695,4695,4695,4695,0
|
|
20240802,105000,148739200,4695,4695,4695,4695,0
|
|
20240802,104900,148739200,4695,4695,4695,4695,14
|
|
20240802,104800,148673470,4680,4680,4680,4680,0
|
|
20240802,104700,148673470,4680,4680,4680,4680,0
|
|
20240802,104600,148673470,4680,4680,4680,4680,105
|
|
20240802,104500,148182070,4695,4695,4695,4695,1
|
|
20240802,104400,148177375,4675,4675,4675,4675,0
|
|
20240802,104300,148177375,4675,4675,4675,4675,0
|
|
20240802,104200,148177375,4675,4675,4675,4675,0
|
|
20240802,104100,148177375,4675,4675,4675,4675,0
|
|
20240802,104000,148177375,4675,4675,4675,4675,1
|
|
20240802,103900,148172700,4695,4695,4695,4695,0
|
|
20240802,103800,148172700,4695,4695,4695,4695,0
|
|
20240802,103700,148172700,4695,4695,4695,4695,1
|
|
20240802,103600,148168005,4700,4700,4700,4700,0
|
|
20240802,103500,148168005,4700,4700,4700,4700,0
|
|
20240802,103400,148168005,4700,4700,4700,4700,81
|
|
20240802,103300,147787305,4700,4700,4700,4700,5
|
|
20240802,103200,147763805,4675,4675,4675,4675,10
|
|
20240802,103100,147717055,4700,4700,4700,4700,1
|
|
20240802,103000,147712355,4680,4720,4720,4680,1501
|
|
20240802,102900,140687185,4685,4705,4705,4685,999
|
|
20240802,102800,135997125,4730,4730,4730,4730,0
|
|
20240802,102700,135997125,4730,4730,4730,4730,0
|
|
20240802,102600,135997125,4730,4730,4730,4730,0
|
|
20240802,102500,135997125,4730,4730,4730,4730,0
|
|
20240802,102400,135997125,4730,4730,4730,4730,0
|
|
20240802,102300,135997125,4730,4715,4730,4715,23
|
|
20240802,102200,135888665,4735,4735,4735,4735,0
|
|
20240802,102100,135888665,4735,4735,4735,4735,1
|
|
20240802,102000,135883930,4735,4735,4735,4735,0
|
|
20240802,101900,135883930,4735,4735,4735,4735,1
|
|
20240802,101800,135879195,4730,4735,4735,4730,756
|
|
20240802,101700,132299695,4735,4735,4735,4735,0
|
|
20240802,101600,132299695,4735,4735,4735,4735,1
|
|
20240802,101500,132294960,4735,4735,4735,4735,0
|
|
20240802,101400,132294960,4735,4730,4735,4730,4
|
|
20240802,101300,132276035,4730,4730,4730,4730,3
|
|
20240802,101200,132261845,4725,4725,4725,4725,0
|
|
20240802,101100,132261845,4725,4725,4725,4725,3
|
|
20240802,101000,132247670,4725,4725,4725,4725,0
|
|
20240802,100900,132247670,4725,4715,4725,4715,1355
|
|
20240802,100800,125852010,4720,4705,4720,4705,6994
|
|
20240802,100700,92882925,4705,4705,4705,4705,0
|
|
20240802,100600,92882925,4705,4705,4705,4705,0
|
|
20240802,100500,92882925,4705,4705,4705,4705,120
|
|
20240802,100400,92318325,4705,4705,4705,4705,17
|
|
20240802,100300,92238340,4705,4705,4705,4705,5
|
|
20240802,100200,92214815,4705,4705,4705,4705,0
|
|
20240802,100100,92214815,4705,4705,4705,4705,0
|
|
20240802,100000,92214815,4705,4705,4705,4705,2
|
|
20240802,095900,92205405,4705,4705,4705,4705,5
|
|
20240802,095800,92181880,4680,4700,4705,4680,173
|
|
20240802,095700,91371775,4700,4700,4700,4700,1
|
|
20240802,095600,91367075,4700,4680,4700,4680,637
|
|
20240802,095500,88385895,4680,4690,4690,4680,2978
|
|
20240802,095400,74431640,4690,4690,4690,4690,0
|
|
20240802,095300,74431640,4690,4690,4690,4690,0
|
|
20240802,095200,74431640,4690,4690,4690,4690,10
|
|
20240802,095100,74384740,4690,4690,4690,4690,0
|
|
20240802,095000,74384740,4690,4690,4690,4690,0
|
|
20240802,094900,74384740,4690,4700,4700,4690,569
|
|
20240802,094800,71713340,4690,4690,4690,4690,0
|
|
20240802,094700,71713340,4690,4690,4690,4690,0
|
|
20240802,094600,71713340,4690,4690,4690,4690,0
|
|
20240802,094500,71713340,4690,4690,4690,4690,0
|
|
20240802,094400,71713340,4690,4690,4690,4690,0
|
|
20240802,094300,71713340,4690,4690,4690,4690,0
|
|
20240802,094200,71713340,4690,4690,4690,4690,0
|
|
20240802,094100,71713340,4690,4695,4695,4690,190
|
|
20240802,094000,70822225,4690,4690,4690,4690,0
|
|
20240802,093900,70822225,4690,4690,4690,4690,0
|
|
20240802,093800,70822225,4690,4690,4690,4690,0
|
|
20240802,093700,70822225,4690,4690,4690,4690,0
|
|
20240802,093600,70822225,4690,4690,4690,4690,0
|
|
20240802,093500,70822225,4690,4690,4690,4690,0
|
|
20240802,093400,70822225,4690,4690,4690,4690,0
|
|
20240802,093300,70822225,4690,4690,4690,4690,0
|
|
20240802,093200,70822225,4690,4690,4690,4690,8
|
|
20240802,093100,70784705,4690,4690,4690,4690,0
|
|
20240802,093000,70784705,4690,4690,4690,4690,40
|
|
20240802,092900,70597105,4690,4690,4690,4690,0
|
|
20240802,092800,70597105,4690,4705,4705,4690,5360
|
|
20240802,092700,45417315,4710,4715,4715,4710,52
|
|
20240802,092600,45172385,4700,4705,4705,4700,205
|
|
20240802,092500,44208600,4695,4720,4720,4695,4451
|
|
20240802,092400,23258415,4720,4720,4720,4720,153
|
|
20240802,092300,22536255,4730,4730,4730,4730,1
|
|
20240802,092200,22531525,4730,4730,4730,4730,11
|
|
20240802,092100,22479495,4730,4730,4730,4730,0
|
|
20240802,092000,22479495,4730,4730,4730,4730,0
|
|
20240802,091900,22479495,4730,4725,4730,4725,10
|
|
20240802,091800,22432220,4725,4725,4725,4725,0
|
|
20240802,091700,22432220,4725,4715,4725,4715,14
|
|
20240802,091600,22366190,4715,4725,4725,4715,1199
|
|
20240802,091500,16708010,4730,4730,4730,4730,0
|
|
20240802,091400,16708010,4730,4730,4730,4730,0
|
|
20240802,091300,16708010,4730,4730,4730,4730,125
|
|
20240802,091200,16116760,4735,4735,4735,4735,200
|
|
20240802,091100,15169760,4760,4760,4760,4760,0
|
|
20240802,091000,15169760,4760,4760,4760,4760,0
|
|
20240802,090900,15169760,4760,4760,4760,4760,0
|
|
20240802,090800,15169760,4760,4735,4760,4735,127
|
|
20240802,090700,14568390,4765,4765,4765,4765,0
|
|
20240802,090600,14568390,4765,4760,4765,4760,2
|
|
20240802,090500,14558865,4735,4735,4735,4735,1
|
|
20240802,090400,14554130,4765,4735,4765,4735,7
|
|
20240802,090300,14520835,4765,4760,4765,4760,154
|
|
20240802,090200,13787775,4760,4760,4760,4760,1000
|
|
20240802,090100,9027775,4760,4730,4760,4730,967
|
|
20240802,090000,4448770,4730,4705,4750,4705,945
|