592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184900,69549630,4495,4495,4495,4495,5092
|
|
20240802,184800,69549630,4495,4495,4495,4495,0
|
|
20240802,184700,69549630,4495,4495,4495,4495,0
|
|
20240802,184600,69549630,4495,4495,4495,4495,0
|
|
20240802,184500,69549630,4495,4495,4495,4495,0
|
|
20240802,184400,69549630,4495,4495,4495,4495,0
|
|
20240802,184300,69549630,4495,4495,4495,4495,0
|
|
20240802,184200,69549630,4495,4495,4495,4495,0
|
|
20240802,184100,69549630,4495,4495,4495,4495,0
|
|
20240802,184000,69549630,4495,4495,4495,4495,0
|
|
20240802,183900,69549630,4495,4495,4495,4495,0
|
|
20240802,183800,69549630,4495,4495,4495,4495,0
|
|
20240802,183700,69549630,4495,4495,4495,4495,0
|
|
20240802,183600,69549630,4495,4495,4495,4495,0
|
|
20240802,183500,69549630,4495,4495,4495,4495,0
|
|
20240802,183400,69549630,4495,4495,4495,4495,0
|
|
20240802,183300,69549630,4495,4495,4495,4495,0
|
|
20240802,183200,69549630,4495,4495,4495,4495,0
|
|
20240802,183100,69549630,4495,4495,4495,4495,0
|
|
20240802,183000,69549630,4495,4495,4495,4495,0
|
|
20240802,182900,69549630,4495,4495,4495,4495,0
|
|
20240802,182800,69549630,4495,4495,4495,4495,0
|
|
20240802,182700,69549630,4495,4495,4495,4495,0
|
|
20240802,182600,69549630,4495,4495,4495,4495,0
|
|
20240802,182500,69549630,4495,4495,4495,4495,0
|
|
20240802,182400,69549630,4495,4495,4495,4495,0
|
|
20240802,182300,69549630,4495,4495,4495,4495,0
|
|
20240802,182200,69549630,4495,4495,4495,4495,0
|
|
20240802,182100,69549630,4495,4495,4495,4495,0
|
|
20240802,182000,69549630,4495,4495,4495,4495,0
|
|
20240802,181900,69549630,4495,4495,4495,4495,5092
|
|
20240802,181800,69549630,4495,4495,4495,4495,0
|
|
20240802,181700,69549630,4495,4495,4495,4495,0
|
|
20240802,181600,69549630,4495,4495,4495,4495,0
|
|
20240802,181500,69549630,4495,4495,4495,4495,0
|
|
20240802,181400,69549630,4495,4495,4495,4495,0
|
|
20240802,181300,69549630,4495,4495,4495,4495,0
|
|
20240802,181200,69549630,4495,4495,4495,4495,0
|
|
20240802,181100,69549630,4495,4495,4495,4495,0
|
|
20240802,181000,69549630,4495,4495,4495,4495,0
|
|
20240802,180900,69549630,4495,4495,4495,4495,0
|
|
20240802,180800,69549630,4495,4495,4495,4495,0
|
|
20240802,180700,69549630,4495,4495,4495,4495,0
|
|
20240802,180600,69549630,4495,4495,4495,4495,0
|
|
20240802,180500,69549630,4495,4495,4495,4495,0
|
|
20240802,180400,69549630,4495,4495,4495,4495,0
|
|
20240802,180300,69549630,4495,4495,4495,4495,0
|
|
20240802,180200,69549630,4495,4495,4495,4495,0
|
|
20240802,180100,69549630,4495,4495,4495,4495,0
|
|
20240802,180000,69549630,4495,4495,4495,4495,0
|
|
20240802,175900,69549630,4495,4495,4495,4495,0
|
|
20240802,175800,69549630,4495,4495,4495,4495,0
|
|
20240802,175700,69549630,4495,4495,4495,4495,0
|
|
20240802,175600,69549630,4495,4495,4495,4495,0
|
|
20240802,175500,69549630,4495,4495,4495,4495,0
|
|
20240802,175400,69549630,4495,4495,4495,4495,0
|
|
20240802,175300,69549630,4495,4495,4495,4495,0
|
|
20240802,175200,69549630,4495,4495,4495,4495,0
|
|
20240802,175100,69549630,4495,4495,4495,4495,0
|
|
20240802,175000,69549630,4495,4495,4495,4495,0
|
|
20240802,174900,69549630,4495,4495,4495,4495,5092
|
|
20240802,174800,69549630,4495,4495,4495,4495,0
|
|
20240802,174700,69549630,4495,4495,4495,4495,0
|
|
20240802,174600,69549630,4495,4495,4495,4495,0
|
|
20240802,174500,69549630,4495,4495,4495,4495,0
|
|
20240802,174400,69549630,4495,4495,4495,4495,0
|
|
20240802,174300,69549630,4495,4495,4495,4495,0
|
|
20240802,174200,69549630,4495,4495,4495,4495,0
|
|
20240802,174100,69549630,4495,4495,4495,4495,0
|
|
20240802,174000,69549630,4495,4495,4495,4495,0
|
|
20240802,173900,69549630,4495,4495,4495,4495,0
|
|
20240802,173800,69549630,4495,4495,4495,4495,0
|
|
20240802,173700,69549630,4495,4495,4495,4495,0
|
|
20240802,173600,69549630,4495,4495,4495,4495,0
|
|
20240802,173500,69549630,4495,4495,4495,4495,0
|
|
20240802,173400,69549630,4495,4495,4495,4495,0
|
|
20240802,173300,69549630,4495,4495,4495,4495,0
|
|
20240802,173200,69549630,4495,4495,4495,4495,0
|
|
20240802,173100,69549630,4495,4495,4495,4495,0
|
|
20240802,173000,69549630,4495,4495,4495,4495,0
|
|
20240802,172900,69549630,4495,4495,4495,4495,0
|
|
20240802,172800,69549630,4495,4495,4495,4495,0
|
|
20240802,172700,69549630,4495,4495,4495,4495,0
|
|
20240802,172600,69549630,4495,4495,4495,4495,0
|
|
20240802,172500,69549630,4495,4495,4495,4495,0
|
|
20240802,172400,69549630,4495,4495,4495,4495,0
|
|
20240802,172300,69549630,4495,4495,4495,4495,0
|
|
20240802,172200,69549630,4495,4495,4495,4495,0
|
|
20240802,172100,69549630,4495,4495,4495,4495,0
|
|
20240802,172000,69549630,4495,4495,4495,4495,0
|
|
20240802,171900,69549630,4495,4495,4495,4495,5092
|
|
20240802,171800,69549630,4495,4495,4495,4495,0
|
|
20240802,171700,69549630,4495,4495,4495,4495,0
|
|
20240802,171600,69549630,4495,4495,4495,4495,0
|
|
20240802,171500,69549630,4495,4495,4495,4495,0
|
|
20240802,171400,69549630,4495,4495,4495,4495,0
|
|
20240802,171300,69549630,4495,4495,4495,4495,0
|
|
20240802,171200,69549630,4495,4495,4495,4495,0
|
|
20240802,171100,69549630,4495,4495,4495,4495,0
|
|
20240802,171000,69549630,4495,4495,4495,4495,0
|
|
20240802,170900,69549630,4495,4495,4495,4495,0
|
|
20240802,170800,69549630,4495,4495,4495,4495,0
|
|
20240802,170700,69549630,4495,4495,4495,4495,0
|
|
20240802,170600,69549630,4495,4495,4495,4495,0
|
|
20240802,170500,69549630,4495,4495,4495,4495,0
|
|
20240802,170400,69549630,4495,4495,4495,4495,0
|
|
20240802,170300,69549630,4495,4495,4495,4495,0
|
|
20240802,170200,69549630,4495,4495,4495,4495,0
|
|
20240802,170100,69549630,4495,4495,4495,4495,0
|
|
20240802,170000,69549630,4495,4495,4495,4495,0
|
|
20240802,165900,69549630,4495,4495,4495,4495,0
|
|
20240802,165800,69549630,4495,4495,4495,4495,0
|
|
20240802,165700,69549630,4495,4495,4495,4495,0
|
|
20240802,165600,69549630,4495,4495,4495,4495,0
|
|
20240802,165500,69549630,4495,4495,4495,4495,0
|
|
20240802,165400,69549630,4495,4495,4495,4495,0
|
|
20240802,165300,69549630,4495,4495,4495,4495,0
|
|
20240802,165200,69549630,4495,4495,4495,4495,0
|
|
20240802,165100,69549630,4495,4495,4495,4495,0
|
|
20240802,165000,69549630,4495,4495,4495,4495,0
|
|
20240802,164900,69549630,4495,4495,4495,4495,5092
|
|
20240802,164800,69549630,4495,4495,4495,4495,0
|
|
20240802,164700,69549630,4495,4495,4495,4495,0
|
|
20240802,164600,69549630,4495,4495,4495,4495,0
|
|
20240802,164500,69549630,4495,4495,4495,4495,0
|
|
20240802,164400,69549630,4495,4495,4495,4495,0
|
|
20240802,164300,69549630,4495,4495,4495,4495,0
|
|
20240802,164200,69549630,4495,4495,4495,4495,0
|
|
20240802,164100,69549630,4495,4495,4495,4495,0
|
|
20240802,164000,69549630,4495,4495,4495,4495,0
|
|
20240802,163900,69549630,4495,4495,4495,4495,0
|
|
20240802,163800,69549630,4495,4495,4495,4495,0
|
|
20240802,163700,69549630,4495,4495,4495,4495,0
|
|
20240802,163600,69549630,4495,4495,4495,4495,0
|
|
20240802,163500,69549630,4495,4495,4495,4495,0
|
|
20240802,163400,69549630,4495,4495,4495,4495,0
|
|
20240802,163300,69549630,4495,4495,4495,4495,0
|
|
20240802,163200,69549630,4495,4495,4495,4495,0
|
|
20240802,163100,69549630,4495,4495,4495,4495,0
|
|
20240802,163000,69549630,4495,4495,4495,4495,0
|
|
20240802,162900,69549630,4495,4495,4495,4495,0
|
|
20240802,162800,69549630,4495,4495,4495,4495,0
|
|
20240802,162700,69549630,4495,4495,4495,4495,0
|
|
20240802,162600,69549630,4495,4495,4495,4495,0
|
|
20240802,162500,69549630,4495,4495,4495,4495,0
|
|
20240802,162400,69549630,4495,4495,4495,4495,0
|
|
20240802,162300,69549630,4495,4495,4495,4495,0
|
|
20240802,162200,69549630,4495,4495,4495,4495,0
|
|
20240802,162100,69549630,4495,4495,4495,4495,0
|
|
20240802,162000,69549630,4495,4495,4495,4495,0
|
|
20240802,161900,69549630,4495,4495,4495,4495,5092
|
|
20240802,161800,69549630,4495,4495,4495,4495,0
|
|
20240802,161700,69549630,4495,4495,4495,4495,0
|
|
20240802,161600,69549630,4495,4495,4495,4495,0
|
|
20240802,161500,69549630,4495,4495,4495,4495,0
|
|
20240802,161400,69549630,4495,4495,4495,4495,0
|
|
20240802,161300,69549630,4495,4495,4495,4495,0
|
|
20240802,161200,69549630,4495,4495,4495,4495,0
|
|
20240802,161100,69549630,4495,4495,4495,4495,0
|
|
20240802,161000,69549630,4495,4495,4495,4495,0
|
|
20240802,160900,69549630,4495,4495,4495,4495,0
|
|
20240802,160800,69549630,4495,4495,4495,4495,0
|
|
20240802,160700,69549630,4495,4495,4495,4495,0
|
|
20240802,160600,69549630,4495,4495,4495,4495,0
|
|
20240802,160500,69549630,4495,4495,4495,4495,0
|
|
20240802,160400,69549630,4495,4495,4495,4495,0
|
|
20240802,160300,69549630,4495,4495,4495,4495,0
|
|
20240802,160200,69549630,4495,4495,4495,4495,0
|
|
20240802,160100,69549630,4495,4495,4495,4495,0
|
|
20240802,160000,69549630,4495,4495,4495,4495,0
|
|
20240802,155900,69549630,4495,4495,4495,4495,0
|
|
20240802,155800,69549630,4495,4495,4495,4495,0
|
|
20240802,155700,69549630,4495,4495,4495,4495,0
|
|
20240802,155600,69549630,4495,4495,4495,4495,0
|
|
20240802,155500,69549630,4495,4495,4495,4495,0
|
|
20240802,155400,69549630,4495,4495,4495,4495,0
|
|
20240802,155300,69549630,4495,4495,4495,4495,0
|
|
20240802,155200,69549630,4495,4495,4495,4495,0
|
|
20240802,155100,69549630,4495,4495,4495,4495,0
|
|
20240802,155000,69549630,4495,4495,4495,4495,0
|
|
20240802,154900,69549630,4495,4495,4495,4495,5092
|
|
20240802,154800,69549630,4495,4495,4495,4495,0
|
|
20240802,154700,69549630,4495,4495,4495,4495,0
|
|
20240802,154600,69549630,4495,4495,4495,4495,0
|
|
20240802,154500,69549630,4495,4495,4495,4495,0
|
|
20240802,154400,69549630,4495,4495,4495,4495,0
|
|
20240802,154300,69549630,4495,4495,4495,4495,0
|
|
20240802,154200,69549630,4495,4495,4495,4495,0
|
|
20240802,154100,69549630,4495,4495,4495,4495,0
|
|
20240802,154000,69549630,4495,4495,4495,4495,0
|
|
20240802,153900,69549630,4495,4495,4495,4495,0
|
|
20240802,153800,69549630,4495,4495,4495,4495,0
|
|
20240802,153700,69549630,4495,4495,4495,4495,0
|
|
20240802,153600,69549630,4495,4495,4495,4495,0
|
|
20240802,153500,69549630,4495,4495,4495,4495,0
|
|
20240802,153400,69549630,4495,4495,4495,4495,0
|
|
20240802,153300,69549630,4495,4495,4495,4495,0
|
|
20240802,153200,69549630,4495,4495,4495,4495,0
|
|
20240802,153100,69549630,4495,4495,4495,4495,0
|
|
20240802,153000,69549630,4495,4495,4495,4495,5092
|
|
20240802,152900,46661090,4645,4645,4645,4645,0
|
|
20240802,152800,46661090,4645,4645,4645,4645,0
|
|
20240802,152700,46661090,4645,4645,4645,4645,0
|
|
20240802,152600,46661090,4645,4645,4645,4645,0
|
|
20240802,152500,46661090,4645,4645,4645,4645,0
|
|
20240802,152400,46661090,4645,4645,4645,4645,0
|
|
20240802,152300,46661090,4645,4645,4645,4645,0
|
|
20240802,152200,46661090,4645,4645,4645,4645,0
|
|
20240802,152100,46661090,4645,4645,4645,4645,0
|
|
20240802,152000,46661090,4645,4645,4645,4645,0
|
|
20240802,151900,46661090,4645,4595,4645,4575,1072
|
|
20240802,151800,41734845,4590,4595,4595,4590,166
|
|
20240802,151700,40972715,4595,4620,4620,4595,738
|
|
20240802,151600,37570255,4620,4620,4620,4620,86
|
|
20240802,151500,37172935,4620,4620,4620,4620,56
|
|
20240802,151400,36914215,4620,4620,4620,4620,4
|
|
20240802,151300,36895735,4640,4670,4670,4640,304
|
|
20240802,151200,35480770,4670,4685,4685,4670,133
|
|
20240802,151100,34858280,4675,4715,4715,4675,505
|
|
20240802,151000,32477405,4835,4830,4850,4830,148
|
|
20240802,150900,31761510,4840,4620,4900,4605,580
|
|
20240802,150800,29002575,4850,4605,4850,4605,160
|
|
20240802,150700,28248485,4600,4600,4600,4600,3
|
|
20240802,150600,28234685,4600,4600,4600,4600,100
|
|
20240802,150500,27774685,4600,4590,4600,4585,807
|
|
20240802,150400,24070055,4570,4590,4590,4570,2271
|
|
20240802,150300,13673390,4590,4545,4595,4545,193
|
|
20240802,150200,12791840,4545,4470,4545,4470,313
|
|
20240802,150100,11382060,4480,4480,4480,4480,0
|
|
20240802,150000,11382060,4480,4480,4480,4480,0
|
|
20240802,145900,11382060,4480,4480,4480,4480,0
|
|
20240802,145800,11382060,4480,4480,4480,4480,0
|
|
20240802,145700,11382060,4480,4480,4480,4480,0
|
|
20240802,145600,11382060,4480,4480,4480,4480,0
|
|
20240802,145500,11382060,4480,4435,4480,4435,2
|
|
20240802,145400,11373145,4440,4440,4440,4440,0
|
|
20240802,145300,11373145,4440,4440,4440,4440,0
|
|
20240802,145200,11373145,4440,4455,4455,4440,200
|
|
20240802,145100,10484465,4495,4495,4495,4495,0
|
|
20240802,145000,10484465,4495,4450,4495,4450,4
|
|
20240802,144900,10466535,4500,4500,4500,4500,0
|
|
20240802,144800,10466535,4500,4500,4500,4500,0
|
|
20240802,144700,10466535,4500,4500,4500,4500,0
|
|
20240802,144600,10466535,4500,4480,4500,4480,3
|
|
20240802,144500,10453070,4495,4495,4495,4495,0
|
|
20240802,144400,10453070,4495,4495,4495,4495,0
|
|
20240802,144300,10453070,4495,4495,4495,4495,0
|
|
20240802,144200,10453070,4495,4495,4495,4495,0
|
|
20240802,144100,10453070,4495,4495,4495,4495,0
|
|
20240802,144000,10453070,4495,4495,4495,4495,0
|
|
20240802,143900,10453070,4495,4455,4495,4455,338
|
|
20240802,143800,8942425,4435,4435,4435,4435,12
|
|
20240802,143700,8889205,4470,4470,4470,4470,0
|
|
20240802,143600,8889205,4470,4470,4470,4470,0
|
|
20240802,143500,8889205,4470,4470,4470,4470,0
|
|
20240802,143400,8889205,4470,4470,4470,4470,0
|
|
20240802,143300,8889205,4470,4470,4470,4470,0
|
|
20240802,143200,8889205,4470,4470,4470,4470,0
|
|
20240802,143100,8889205,4470,4470,4470,4470,0
|
|
20240802,143000,8889205,4470,4470,4470,4470,0
|
|
20240802,142900,8889205,4470,4470,4470,4470,0
|
|
20240802,142800,8889205,4470,4470,4470,4470,0
|
|
20240802,142700,8889205,4470,4470,4470,4470,0
|
|
20240802,142600,8889205,4470,4470,4470,4470,0
|
|
20240802,142500,8889205,4470,4470,4470,4470,0
|
|
20240802,142400,8889205,4470,4470,4470,4470,0
|
|
20240802,142300,8889205,4470,4470,4470,4470,0
|
|
20240802,142200,8889205,4470,4470,4470,4470,0
|
|
20240802,142100,8889205,4470,4470,4470,4470,0
|
|
20240802,142000,8889205,4470,4470,4470,4470,0
|
|
20240802,141900,8889205,4470,4470,4470,4470,0
|
|
20240802,141800,8889205,4470,4470,4470,4470,0
|
|
20240802,141700,8889205,4470,4470,4470,4470,0
|
|
20240802,141600,8889205,4470,4470,4470,4470,0
|
|
20240802,141500,8889205,4470,4465,4470,4465,5
|
|
20240802,141400,8866860,4465,4465,4465,4465,0
|
|
20240802,141300,8866860,4465,4465,4465,4465,0
|
|
20240802,141200,8866860,4465,4435,4465,4435,20
|
|
20240802,141100,8777680,4430,4430,4430,4430,501
|
|
20240802,141000,6558250,4435,4435,4435,4435,80
|
|
20240802,140900,6203450,4470,4470,4470,4470,0
|
|
20240802,140800,6203450,4470,4470,4470,4470,0
|
|
20240802,140700,6203450,4470,4470,4470,4470,0
|
|
20240802,140600,6203450,4470,4470,4470,4470,0
|
|
20240802,140500,6203450,4470,4470,4470,4470,0
|
|
20240802,140400,6203450,4470,4465,4470,4465,3
|
|
20240802,140300,6190050,4475,4475,4475,4475,0
|
|
20240802,140200,6190050,4475,4475,4475,4475,0
|
|
20240802,140100,6190050,4475,4475,4475,4475,0
|
|
20240802,140000,6190050,4475,4475,4475,4475,0
|
|
20240802,135900,6190050,4475,4475,4475,4475,0
|
|
20240802,135800,6190050,4475,4475,4475,4475,0
|
|
20240802,135700,6190050,4475,4475,4475,4475,0
|
|
20240802,135600,6190050,4475,4475,4475,4475,0
|
|
20240802,135500,6190050,4475,4475,4475,4475,0
|
|
20240802,135400,6190050,4475,4470,4475,4470,2
|
|
20240802,135300,6181105,4435,4445,4445,4435,100
|
|
20240802,135200,5737155,4490,4490,4490,4490,0
|
|
20240802,135100,5737155,4490,4490,4490,4490,0
|
|
20240802,135000,5737155,4490,4490,4490,4490,0
|
|
20240802,134900,5737155,4490,4490,4490,4490,0
|
|
20240802,134800,5737155,4490,4490,4490,4490,0
|
|
20240802,134700,5737155,4490,4490,4490,4490,0
|
|
20240802,134600,5737155,4490,4490,4490,4490,0
|
|
20240802,134500,5737155,4490,4490,4490,4490,0
|
|
20240802,134400,5737155,4490,4490,4490,4490,0
|
|
20240802,134300,5737155,4490,4475,4490,4475,5
|
|
20240802,134200,5714745,4445,4450,4450,4445,100
|
|
20240802,134100,5269955,4475,4475,4475,4475,0
|
|
20240802,134000,5269955,4475,4475,4475,4475,0
|
|
20240802,133900,5269955,4475,4475,4475,4475,0
|
|
20240802,133800,5269955,4475,4475,4475,4475,0
|
|
20240802,133700,5269955,4475,4475,4475,4475,1
|
|
20240802,133600,5265480,4450,4450,4450,4450,0
|
|
20240802,133500,5265480,4450,4450,4450,4450,4
|
|
20240802,133400,5247680,4450,4450,4450,4450,0
|
|
20240802,133300,5247680,4450,4450,4450,4450,0
|
|
20240802,133200,5247680,4450,4450,4450,4450,0
|
|
20240802,133100,5247680,4450,4450,4450,4450,0
|
|
20240802,133000,5247680,4450,4450,4450,4450,0
|
|
20240802,132900,5247680,4450,4450,4450,4450,0
|
|
20240802,132800,5247680,4450,4450,4450,4450,0
|
|
20240802,132700,5247680,4450,4450,4450,4450,0
|
|
20240802,132600,5247680,4450,4450,4450,4450,0
|
|
20240802,132500,5247680,4450,4450,4450,4450,0
|
|
20240802,132400,5247680,4450,4450,4450,4450,0
|
|
20240802,132300,5247680,4450,4450,4450,4450,0
|
|
20240802,132200,5247680,4450,4450,4450,4450,0
|
|
20240802,132100,5247680,4450,4450,4450,4450,6
|
|
20240802,132000,5220980,4495,4495,4495,4495,0
|
|
20240802,131900,5220980,4495,4495,4495,4495,0
|
|
20240802,131800,5220980,4495,4495,4495,4495,0
|
|
20240802,131700,5220980,4495,4495,4495,4495,0
|
|
20240802,131600,5220980,4495,4495,4495,4495,0
|
|
20240802,131500,5220980,4495,4495,4495,4495,0
|
|
20240802,131400,5220980,4495,4495,4495,4495,0
|
|
20240802,131300,5220980,4495,4495,4495,4495,0
|
|
20240802,131200,5220980,4495,4495,4495,4495,0
|
|
20240802,131100,5220980,4495,4495,4495,4495,0
|
|
20240802,131000,5220980,4495,4495,4495,4495,0
|
|
20240802,130900,5220980,4495,4495,4495,4495,0
|
|
20240802,130800,5220980,4495,4495,4495,4495,0
|
|
20240802,130700,5220980,4495,4495,4495,4495,0
|
|
20240802,130600,5220980,4495,4495,4495,4495,0
|
|
20240802,130500,5220980,4495,4495,4495,4495,0
|
|
20240802,130400,5220980,4495,4495,4495,4495,0
|
|
20240802,130300,5220980,4495,4495,4495,4495,0
|
|
20240802,130200,5220980,4495,4495,4495,4495,0
|
|
20240802,130100,5220980,4495,4495,4495,4495,0
|
|
20240802,130000,5220980,4495,4495,4495,4495,0
|
|
20240802,125900,5220980,4495,4495,4495,4495,0
|
|
20240802,125800,5220980,4495,4495,4495,4495,0
|
|
20240802,125700,5220980,4495,4490,4495,4490,8
|
|
20240802,125600,5185025,4500,4500,4500,4500,0
|
|
20240802,125500,5185025,4500,4500,4500,4500,0
|
|
20240802,125400,5185025,4500,4490,4500,4490,6
|
|
20240802,125300,5158055,4450,4450,4450,4450,0
|
|
20240802,125200,5158055,4450,4450,4450,4450,0
|
|
20240802,125100,5158055,4450,4450,4450,4450,0
|
|
20240802,125000,5158055,4450,4450,4450,4450,0
|
|
20240802,124900,5158055,4450,4450,4450,4450,0
|
|
20240802,124800,5158055,4450,4450,4450,4450,0
|
|
20240802,124700,5158055,4450,4450,4450,4450,0
|
|
20240802,124600,5158055,4450,4450,4450,4450,0
|
|
20240802,124500,5158055,4450,4465,4465,4450,256
|
|
20240802,124400,4018795,4450,4450,4450,4450,0
|
|
20240802,124300,4018795,4450,4450,4450,4450,0
|
|
20240802,124200,4018795,4450,4450,4450,4450,0
|
|
20240802,124100,4018795,4450,4450,4450,4450,0
|
|
20240802,124000,4018795,4450,4450,4450,4450,0
|
|
20240802,123900,4018795,4450,4450,4450,4450,0
|
|
20240802,123800,4018795,4450,4450,4450,4450,0
|
|
20240802,123700,4018795,4450,4450,4450,4450,0
|
|
20240802,123600,4018795,4450,4450,4450,4450,0
|
|
20240802,123500,4018795,4450,4450,4450,4450,0
|
|
20240802,123400,4018795,4450,4450,4450,4450,0
|
|
20240802,123300,4018795,4450,4450,4450,4450,0
|
|
20240802,123200,4018795,4450,4450,4450,4450,0
|
|
20240802,123100,4018795,4450,4450,4450,4450,0
|
|
20240802,123000,4018795,4450,4450,4450,4450,0
|
|
20240802,122900,4018795,4450,4450,4450,4450,0
|
|
20240802,122800,4018795,4450,4450,4450,4450,0
|
|
20240802,122700,4018795,4450,4450,4450,4450,0
|
|
20240802,122600,4018795,4450,4450,4450,4450,0
|
|
20240802,122500,4018795,4450,4450,4450,4450,0
|
|
20240802,122400,4018795,4450,4450,4450,4450,88
|
|
20240802,122300,3627195,4450,4450,4450,4450,0
|
|
20240802,122200,3627195,4450,4450,4450,4450,0
|
|
20240802,122100,3627195,4450,4450,4450,4450,0
|
|
20240802,122000,3627195,4450,4450,4450,4450,0
|
|
20240802,121900,3627195,4450,4450,4450,4450,0
|
|
20240802,121800,3627195,4450,4450,4450,4450,0
|
|
20240802,121700,3627195,4450,4450,4450,4450,0
|
|
20240802,121600,3627195,4450,4450,4450,4450,0
|
|
20240802,121500,3627195,4450,4450,4450,4450,0
|
|
20240802,121400,3627195,4450,4450,4450,4450,0
|
|
20240802,121300,3627195,4450,4450,4450,4450,0
|
|
20240802,121200,3627195,4450,4450,4450,4450,0
|
|
20240802,121100,3627195,4450,4450,4450,4450,0
|
|
20240802,121000,3627195,4450,4450,4450,4450,0
|
|
20240802,120900,3627195,4450,4450,4450,4450,0
|
|
20240802,120800,3627195,4450,4450,4450,4450,0
|
|
20240802,120700,3627195,4450,4450,4450,4450,0
|
|
20240802,120600,3627195,4450,4450,4450,4450,0
|
|
20240802,120500,3627195,4450,4450,4450,4450,0
|
|
20240802,120400,3627195,4450,4450,4450,4450,0
|
|
20240802,120300,3627195,4450,4450,4450,4450,0
|
|
20240802,120200,3627195,4450,4450,4450,4450,0
|
|
20240802,120100,3627195,4450,4450,4450,4450,0
|
|
20240802,120000,3627195,4450,4450,4450,4450,0
|
|
20240802,115900,3627195,4450,4450,4450,4450,0
|
|
20240802,115800,3627195,4450,4450,4450,4450,0
|
|
20240802,115700,3627195,4450,4450,4450,4450,0
|
|
20240802,115600,3627195,4450,4450,4450,4450,0
|
|
20240802,115500,3627195,4450,4450,4450,4450,0
|
|
20240802,115400,3627195,4450,4450,4450,4450,0
|
|
20240802,115300,3627195,4450,4450,4450,4450,0
|
|
20240802,115200,3627195,4450,4450,4450,4450,0
|
|
20240802,115100,3627195,4450,4450,4450,4450,0
|
|
20240802,115000,3627195,4450,4450,4450,4450,0
|
|
20240802,114900,3627195,4450,4450,4450,4450,0
|
|
20240802,114800,3627195,4450,4450,4450,4450,0
|
|
20240802,114700,3627195,4450,4450,4450,4450,0
|
|
20240802,114600,3627195,4450,4450,4450,4450,0
|
|
20240802,114500,3627195,4450,4450,4450,4450,0
|
|
20240802,114400,3627195,4450,4450,4450,4450,0
|
|
20240802,114300,3627195,4450,4450,4450,4450,0
|
|
20240802,114200,3627195,4450,4450,4450,4450,0
|
|
20240802,114100,3627195,4450,4450,4450,4450,0
|
|
20240802,114000,3627195,4450,4450,4450,4450,0
|
|
20240802,113900,3627195,4450,4450,4450,4450,0
|
|
20240802,113800,3627195,4450,4450,4450,4450,0
|
|
20240802,113700,3627195,4450,4450,4450,4450,0
|
|
20240802,113600,3627195,4450,4450,4450,4450,0
|
|
20240802,113500,3627195,4450,4450,4450,4450,0
|
|
20240802,113400,3627195,4450,4450,4450,4450,0
|
|
20240802,113300,3627195,4450,4450,4450,4450,0
|
|
20240802,113200,3627195,4450,4450,4450,4450,50
|
|
20240802,113100,3404695,4450,4450,4450,4450,0
|
|
20240802,113000,3404695,4450,4465,4465,4450,100
|
|
20240802,112900,2959225,4490,4490,4490,4490,0
|
|
20240802,112800,2959225,4490,4490,4490,4490,0
|
|
20240802,112700,2959225,4490,4490,4490,4490,0
|
|
20240802,112600,2959225,4490,4490,4490,4490,0
|
|
20240802,112500,2959225,4490,4490,4490,4490,0
|
|
20240802,112400,2959225,4490,4490,4490,4490,0
|
|
20240802,112300,2959225,4490,4490,4490,4490,0
|
|
20240802,112200,2959225,4490,4490,4490,4490,0
|
|
20240802,112100,2959225,4490,4490,4490,4490,0
|
|
20240802,112000,2959225,4490,4490,4490,4490,0
|
|
20240802,111900,2959225,4490,4490,4490,4490,0
|
|
20240802,111800,2959225,4490,4490,4490,4490,0
|
|
20240802,111700,2959225,4490,4490,4490,4490,0
|
|
20240802,111600,2959225,4490,4490,4490,4490,0
|
|
20240802,111500,2959225,4490,4490,4490,4490,0
|
|
20240802,111400,2959225,4490,4490,4490,4490,0
|
|
20240802,111300,2959225,4490,4485,4490,4485,2
|
|
20240802,111200,2950250,4490,4490,4490,4490,0
|
|
20240802,111100,2950250,4490,4490,4490,4490,1
|
|
20240802,111000,2945760,4485,4485,4485,4485,0
|
|
20240802,110900,2945760,4485,4485,4485,4485,0
|
|
20240802,110800,2945760,4485,4485,4485,4485,0
|
|
20240802,110700,2945760,4485,4485,4485,4485,0
|
|
20240802,110600,2945760,4485,4485,4485,4485,0
|
|
20240802,110500,2945760,4485,4485,4485,4485,1
|
|
20240802,110400,2941275,4490,4490,4490,4490,0
|
|
20240802,110300,2941275,4490,4490,4490,4490,0
|
|
20240802,110200,2941275,4490,4490,4490,4490,0
|
|
20240802,110100,2941275,4490,4490,4490,4490,0
|
|
20240802,110000,2941275,4490,4490,4490,4490,0
|
|
20240802,105900,2941275,4490,4490,4490,4490,0
|
|
20240802,105800,2941275,4490,4490,4490,4490,0
|
|
20240802,105700,2941275,4490,4490,4490,4490,0
|
|
20240802,105600,2941275,4490,4490,4490,4490,0
|
|
20240802,105500,2941275,4490,4490,4490,4490,0
|
|
20240802,105400,2941275,4490,4490,4490,4490,0
|
|
20240802,105300,2941275,4490,4490,4490,4490,0
|
|
20240802,105200,2941275,4490,4490,4490,4490,0
|
|
20240802,105100,2941275,4490,4490,4490,4490,0
|
|
20240802,105000,2941275,4490,4490,4490,4490,0
|
|
20240802,104900,2941275,4490,4490,4490,4490,0
|
|
20240802,104800,2941275,4490,4490,4490,4490,0
|
|
20240802,104700,2941275,4490,4490,4490,4490,0
|
|
20240802,104600,2941275,4490,4490,4490,4490,0
|
|
20240802,104500,2941275,4490,4490,4490,4490,0
|
|
20240802,104400,2941275,4490,4490,4490,4490,0
|
|
20240802,104300,2941275,4490,4490,4490,4490,0
|
|
20240802,104200,2941275,4490,4490,4490,4490,0
|
|
20240802,104100,2941275,4490,4490,4490,4490,0
|
|
20240802,104000,2941275,4490,4490,4490,4490,0
|
|
20240802,103900,2941275,4490,4490,4490,4490,0
|
|
20240802,103800,2941275,4490,4490,4490,4490,0
|
|
20240802,103700,2941275,4490,4490,4490,4490,0
|
|
20240802,103600,2941275,4490,4490,4490,4490,0
|
|
20240802,103500,2941275,4490,4490,4490,4490,0
|
|
20240802,103400,2941275,4490,4490,4490,4490,0
|
|
20240802,103300,2941275,4490,4490,4490,4490,0
|
|
20240802,103200,2941275,4490,4490,4490,4490,0
|
|
20240802,103100,2941275,4490,4490,4490,4490,0
|
|
20240802,103000,2941275,4490,4490,4490,4490,0
|
|
20240802,102900,2941275,4490,4490,4490,4490,0
|
|
20240802,102800,2941275,4490,4490,4490,4490,2
|
|
20240802,102700,2932295,4490,4490,4490,4490,0
|
|
20240802,102600,2932295,4490,4490,4490,4490,0
|
|
20240802,102500,2932295,4490,4490,4490,4490,0
|
|
20240802,102400,2932295,4490,4490,4490,4490,0
|
|
20240802,102300,2932295,4490,4490,4490,4490,0
|
|
20240802,102200,2932295,4490,4490,4490,4490,0
|
|
20240802,102100,2932295,4490,4490,4490,4490,0
|
|
20240802,102000,2932295,4490,4490,4490,4490,0
|
|
20240802,101900,2932295,4490,4490,4490,4490,0
|
|
20240802,101800,2932295,4490,4490,4490,4490,0
|
|
20240802,101700,2932295,4490,4490,4490,4490,0
|
|
20240802,101600,2932295,4490,4490,4490,4490,0
|
|
20240802,101500,2932295,4490,4490,4490,4490,0
|
|
20240802,101400,2932295,4490,4490,4490,4490,0
|
|
20240802,101300,2932295,4490,4490,4490,4490,0
|
|
20240802,101200,2932295,4490,4490,4490,4490,0
|
|
20240802,101100,2932295,4490,4490,4490,4490,0
|
|
20240802,101000,2932295,4490,4490,4490,4490,0
|
|
20240802,100900,2932295,4490,4490,4490,4490,0
|
|
20240802,100800,2932295,4490,4490,4490,4490,0
|
|
20240802,100700,2932295,4490,4490,4490,4490,0
|
|
20240802,100600,2932295,4490,4490,4490,4490,0
|
|
20240802,100500,2932295,4490,4490,4490,4490,0
|
|
20240802,100400,2932295,4490,4490,4490,4490,0
|
|
20240802,100300,2932295,4490,4490,4490,4490,0
|
|
20240802,100200,2932295,4490,4490,4490,4490,0
|
|
20240802,100100,2932295,4490,4490,4490,4490,0
|
|
20240802,100000,2932295,4490,4490,4490,4490,0
|
|
20240802,095900,2932295,4490,4490,4490,4490,0
|
|
20240802,095800,2932295,4490,4490,4490,4490,0
|
|
20240802,095700,2932295,4490,4485,4490,4485,29
|
|
20240802,095600,2802150,4450,4450,4450,4450,0
|
|
20240802,095500,2802150,4450,4450,4450,4450,0
|
|
20240802,095400,2802150,4450,4450,4450,4450,0
|
|
20240802,095300,2802150,4450,4450,4450,4450,0
|
|
20240802,095200,2802150,4450,4450,4450,4450,0
|
|
20240802,095100,2802150,4450,4450,4450,4450,0
|
|
20240802,095000,2802150,4450,4450,4450,4450,0
|
|
20240802,094900,2802150,4450,4450,4450,4450,0
|
|
20240802,094800,2802150,4450,4450,4450,4450,0
|
|
20240802,094700,2802150,4450,4450,4450,4450,0
|
|
20240802,094600,2802150,4450,4470,4470,4450,36
|
|
20240802,094500,2641505,4470,4470,4470,4470,0
|
|
20240802,094400,2641505,4470,4470,4470,4470,0
|
|
20240802,094300,2641505,4470,4470,4470,4470,0
|
|
20240802,094200,2641505,4470,4470,4470,4470,0
|
|
20240802,094100,2641505,4470,4470,4470,4470,0
|
|
20240802,094000,2641505,4470,4470,4470,4470,0
|
|
20240802,093900,2641505,4470,4470,4470,4470,0
|
|
20240802,093800,2641505,4470,4470,4470,4470,0
|
|
20240802,093700,2641505,4470,4470,4470,4470,4
|
|
20240802,093600,2623625,4470,4475,4475,4470,32
|
|
20240802,093500,2480580,4470,4470,4470,4470,0
|
|
20240802,093400,2480580,4470,4470,4470,4470,0
|
|
20240802,093300,2480580,4470,4470,4470,4470,0
|
|
20240802,093200,2480580,4470,4470,4470,4470,0
|
|
20240802,093100,2480580,4470,4470,4470,4470,0
|
|
20240802,093000,2480580,4470,4470,4470,4470,32
|
|
20240802,092900,2337540,4460,4460,4460,4460,0
|
|
20240802,092800,2337540,4460,4460,4460,4460,0
|
|
20240802,092700,2337540,4460,4460,4460,4460,0
|
|
20240802,092600,2337540,4460,4460,4460,4460,0
|
|
20240802,092500,2337540,4460,4460,4460,4460,0
|
|
20240802,092400,2337540,4460,4460,4460,4460,0
|
|
20240802,092300,2337540,4460,4485,4485,4460,196
|
|
20240802,092200,1462250,4490,4510,4510,4490,18
|
|
20240802,092100,1381180,4510,4510,4510,4510,0
|
|
20240802,092000,1381180,4510,4510,4510,4510,0
|
|
20240802,091900,1381180,4510,4510,4510,4510,0
|
|
20240802,091800,1381180,4510,4510,4510,4510,0
|
|
20240802,091700,1381180,4510,4510,4510,4510,0
|
|
20240802,091600,1381180,4510,4510,4510,4510,0
|
|
20240802,091500,1381180,4510,4510,4510,4510,0
|
|
20240802,091400,1381180,4510,4520,4520,4510,220
|
|
20240802,091300,388290,4515,4515,4515,4515,0
|
|
20240802,091200,388290,4515,4515,4515,4515,0
|
|
20240802,091100,388290,4515,4515,4515,4515,0
|
|
20240802,091000,388290,4515,4515,4515,4515,0
|
|
20240802,090900,388290,4515,4515,4515,4515,0
|
|
20240802,090800,388290,4515,4515,4515,4515,0
|
|
20240802,090700,388290,4515,4515,4515,4515,0
|
|
20240802,090600,388290,4515,4515,4515,4515,0
|
|
20240802,090500,388290,4515,4515,4515,4515,0
|
|
20240802,090400,388290,4515,4515,4515,4515,0
|
|
20240802,090300,388290,4515,4515,4515,4515,0
|
|
20240802,090200,388290,4515,4515,4515,4515,0
|
|
20240802,090100,388290,4515,4515,4515,4515,0
|
|
20240802,090000,388290,4515,4515,4515,4515,86
|