649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194600,59393980,3390,3390,3390,3390,1512
|
|
20240802,194500,59393980,3390,3390,3390,3390,0
|
|
20240802,194400,59393980,3390,3390,3390,3390,0
|
|
20240802,194300,59393980,3390,3390,3390,3390,0
|
|
20240802,194200,59393980,3390,3390,3390,3390,0
|
|
20240802,194100,59393980,3390,3390,3390,3390,0
|
|
20240802,194000,59393980,3390,3390,3390,3390,0
|
|
20240802,193900,59393980,3390,3390,3390,3390,0
|
|
20240802,193800,59393980,3390,3390,3390,3390,0
|
|
20240802,193700,59393980,3390,3390,3390,3390,0
|
|
20240802,193600,59393980,3390,3390,3390,3390,0
|
|
20240802,193500,59393980,3390,3390,3390,3390,0
|
|
20240802,193400,59393980,3390,3390,3390,3390,0
|
|
20240802,193300,59393980,3390,3390,3390,3390,0
|
|
20240802,193200,59393980,3390,3390,3390,3390,0
|
|
20240802,193100,59393980,3390,3390,3390,3390,0
|
|
20240802,193000,59393980,3390,3390,3390,3390,0
|
|
20240802,192900,59393980,3390,3390,3390,3390,0
|
|
20240802,192800,59393980,3390,3390,3390,3390,0
|
|
20240802,192700,59393980,3390,3390,3390,3390,0
|
|
20240802,192600,59393980,3390,3390,3390,3390,0
|
|
20240802,192500,59393980,3390,3390,3390,3390,0
|
|
20240802,192400,59393980,3390,3390,3390,3390,0
|
|
20240802,192300,59393980,3390,3390,3390,3390,0
|
|
20240802,192200,59393980,3390,3390,3390,3390,0
|
|
20240802,192100,59393980,3390,3390,3390,3390,0
|
|
20240802,192000,59393980,3390,3390,3390,3390,0
|
|
20240802,191900,59393980,3390,3390,3390,3390,0
|
|
20240802,191800,59393980,3390,3390,3390,3390,0
|
|
20240802,191700,59393980,3390,3390,3390,3390,0
|
|
20240802,191600,59393980,3390,3390,3390,3390,1512
|
|
20240802,191500,59393980,3390,3390,3390,3390,0
|
|
20240802,191400,59393980,3390,3390,3390,3390,0
|
|
20240802,191300,59393980,3390,3390,3390,3390,0
|
|
20240802,191200,59393980,3390,3390,3390,3390,0
|
|
20240802,191100,59393980,3390,3390,3390,3390,0
|
|
20240802,191000,59393980,3390,3390,3390,3390,0
|
|
20240802,190900,59393980,3390,3390,3390,3390,0
|
|
20240802,190800,59393980,3390,3390,3390,3390,0
|
|
20240802,190700,59393980,3390,3390,3390,3390,0
|
|
20240802,190600,59393980,3390,3390,3390,3390,0
|
|
20240802,190500,59393980,3390,3390,3390,3390,0
|
|
20240802,190400,59393980,3390,3390,3390,3390,0
|
|
20240802,190300,59393980,3390,3390,3390,3390,0
|
|
20240802,190200,59393980,3390,3390,3390,3390,0
|
|
20240802,190100,59393980,3390,3390,3390,3390,0
|
|
20240802,190000,59393980,3390,3390,3390,3390,0
|
|
20240802,185900,59393980,3390,3390,3390,3390,0
|
|
20240802,185800,59393980,3390,3390,3390,3390,0
|
|
20240802,185700,59393980,3390,3390,3390,3390,0
|
|
20240802,185600,59393980,3390,3390,3390,3390,0
|
|
20240802,185500,59393980,3390,3390,3390,3390,0
|
|
20240802,185400,59393980,3390,3390,3390,3390,0
|
|
20240802,185300,59393980,3390,3390,3390,3390,0
|
|
20240802,185200,59393980,3390,3390,3390,3390,0
|
|
20240802,185100,59393980,3390,3390,3390,3390,0
|
|
20240802,185000,59393980,3390,3390,3390,3390,0
|
|
20240802,184900,59393980,3390,3390,3390,3390,0
|
|
20240802,184800,59393980,3390,3390,3390,3390,0
|
|
20240802,184700,59393980,3390,3390,3390,3390,0
|
|
20240802,184600,59393980,3390,3390,3390,3390,1512
|
|
20240802,184500,59393980,3390,3390,3390,3390,0
|
|
20240802,184400,59393980,3390,3390,3390,3390,0
|
|
20240802,184300,59393980,3390,3390,3390,3390,0
|
|
20240802,184200,59393980,3390,3390,3390,3390,0
|
|
20240802,184100,59393980,3390,3390,3390,3390,0
|
|
20240802,184000,59393980,3390,3390,3390,3390,0
|
|
20240802,183900,59393980,3390,3390,3390,3390,0
|
|
20240802,183800,59393980,3390,3390,3390,3390,0
|
|
20240802,183700,59393980,3390,3390,3390,3390,0
|
|
20240802,183600,59393980,3390,3390,3390,3390,0
|
|
20240802,183500,59393980,3390,3390,3390,3390,0
|
|
20240802,183400,59393980,3390,3390,3390,3390,0
|
|
20240802,183300,59393980,3390,3390,3390,3390,0
|
|
20240802,183200,59393980,3390,3390,3390,3390,0
|
|
20240802,183100,59393980,3390,3390,3390,3390,0
|
|
20240802,183000,59393980,3390,3390,3390,3390,0
|
|
20240802,182900,59393980,3390,3390,3390,3390,0
|
|
20240802,182800,59393980,3390,3390,3390,3390,0
|
|
20240802,182700,59393980,3390,3390,3390,3390,0
|
|
20240802,182600,59393980,3390,3390,3390,3390,0
|
|
20240802,182500,59393980,3390,3390,3390,3390,0
|
|
20240802,182400,59393980,3390,3390,3390,3390,0
|
|
20240802,182300,59393980,3390,3390,3390,3390,0
|
|
20240802,182200,59393980,3390,3390,3390,3390,0
|
|
20240802,182100,59393980,3390,3390,3390,3390,0
|
|
20240802,182000,59393980,3390,3390,3390,3390,0
|
|
20240802,181900,59393980,3390,3390,3390,3390,0
|
|
20240802,181800,59393980,3390,3390,3390,3390,0
|
|
20240802,181700,59393980,3390,3390,3390,3390,0
|
|
20240802,181600,59393980,3390,3390,3390,3390,1512
|
|
20240802,181500,59393980,3390,3390,3390,3390,0
|
|
20240802,181400,59393980,3390,3390,3390,3390,0
|
|
20240802,181300,59393980,3390,3390,3390,3390,0
|
|
20240802,181200,59393980,3390,3390,3390,3390,0
|
|
20240802,181100,59393980,3390,3390,3390,3390,0
|
|
20240802,181000,59393980,3390,3390,3390,3390,0
|
|
20240802,180900,59393980,3390,3390,3390,3390,0
|
|
20240802,180800,59393980,3390,3390,3390,3390,0
|
|
20240802,180700,59393980,3390,3390,3390,3390,0
|
|
20240802,180600,59393980,3390,3390,3390,3390,0
|
|
20240802,180500,59393980,3390,3390,3390,3390,0
|
|
20240802,180400,59393980,3390,3390,3390,3390,0
|
|
20240802,180300,59393980,3390,3390,3390,3390,0
|
|
20240802,180200,59393980,3390,3390,3390,3390,0
|
|
20240802,180100,59393980,3390,3390,3390,3390,0
|
|
20240802,180000,59393980,3390,3390,3390,3390,0
|
|
20240802,175900,59393980,3390,3390,3390,3390,0
|
|
20240802,175800,59393980,3390,3390,3390,3390,0
|
|
20240802,175700,59393980,3390,3390,3390,3390,0
|
|
20240802,175600,59393980,3390,3390,3390,3390,0
|
|
20240802,175500,59393980,3390,3390,3390,3390,0
|
|
20240802,175400,59393980,3390,3390,3390,3390,0
|
|
20240802,175300,59393980,3390,3390,3390,3390,0
|
|
20240802,175200,59393980,3390,3390,3390,3390,0
|
|
20240802,175100,59393980,3390,3390,3390,3390,0
|
|
20240802,175000,59393980,3390,3390,3390,3390,0
|
|
20240802,174900,59393980,3390,3390,3390,3390,0
|
|
20240802,174800,59393980,3390,3390,3390,3390,0
|
|
20240802,174700,59393980,3390,3390,3390,3390,0
|
|
20240802,174600,59393980,3390,3390,3390,3390,1512
|
|
20240802,174500,59393980,3390,3390,3390,3390,0
|
|
20240802,174400,59393980,3390,3390,3390,3390,0
|
|
20240802,174300,59393980,3390,3390,3390,3390,0
|
|
20240802,174200,59393980,3390,3390,3390,3390,0
|
|
20240802,174100,59393980,3390,3390,3390,3390,0
|
|
20240802,174000,59393980,3390,3390,3390,3390,0
|
|
20240802,173900,59393980,3390,3390,3390,3390,0
|
|
20240802,173800,59393980,3390,3390,3390,3390,0
|
|
20240802,173700,59393980,3390,3390,3390,3390,0
|
|
20240802,173600,59393980,3390,3390,3390,3390,0
|
|
20240802,173500,59393980,3390,3390,3390,3390,0
|
|
20240802,173400,59393980,3390,3390,3390,3390,0
|
|
20240802,173300,59393980,3390,3390,3390,3390,0
|
|
20240802,173200,59393980,3390,3390,3390,3390,0
|
|
20240802,173100,59393980,3390,3390,3390,3390,0
|
|
20240802,173000,59393980,3390,3390,3390,3390,0
|
|
20240802,172900,59393980,3390,3390,3390,3390,0
|
|
20240802,172800,59393980,3390,3390,3390,3390,0
|
|
20240802,172700,59393980,3390,3390,3390,3390,0
|
|
20240802,172600,59393980,3390,3390,3390,3390,0
|
|
20240802,172500,59393980,3390,3390,3390,3390,0
|
|
20240802,172400,59393980,3390,3390,3390,3390,0
|
|
20240802,172300,59393980,3390,3390,3390,3390,0
|
|
20240802,172200,59393980,3390,3390,3390,3390,0
|
|
20240802,172100,59393980,3390,3390,3390,3390,0
|
|
20240802,172000,59393980,3390,3390,3390,3390,0
|
|
20240802,171900,59393980,3390,3390,3390,3390,0
|
|
20240802,171800,59393980,3390,3390,3390,3390,0
|
|
20240802,171700,59393980,3390,3390,3390,3390,0
|
|
20240802,171600,59393980,3390,3390,3390,3390,1512
|
|
20240802,171500,59393980,3390,3390,3390,3390,0
|
|
20240802,171400,59393980,3390,3390,3390,3390,0
|
|
20240802,171300,59393980,3390,3390,3390,3390,0
|
|
20240802,171200,59393980,3390,3390,3390,3390,0
|
|
20240802,171100,59393980,3390,3390,3390,3390,0
|
|
20240802,171000,59393980,3390,3390,3390,3390,0
|
|
20240802,170900,59393980,3390,3390,3390,3390,0
|
|
20240802,170800,59393980,3390,3390,3390,3390,0
|
|
20240802,170700,59393980,3390,3390,3390,3390,0
|
|
20240802,170600,59393980,3390,3390,3390,3390,0
|
|
20240802,170500,59393980,3390,3390,3390,3390,0
|
|
20240802,170400,59393980,3390,3390,3390,3390,0
|
|
20240802,170300,59393980,3390,3390,3390,3390,0
|
|
20240802,170200,59393980,3390,3390,3390,3390,0
|
|
20240802,170100,59393980,3390,3390,3390,3390,0
|
|
20240802,170000,59393980,3390,3390,3390,3390,0
|
|
20240802,165900,59393980,3390,3390,3390,3390,0
|
|
20240802,165800,59393980,3390,3390,3390,3390,0
|
|
20240802,165700,59393980,3390,3390,3390,3390,0
|
|
20240802,165600,59393980,3390,3390,3390,3390,0
|
|
20240802,165500,59393980,3390,3390,3390,3390,0
|
|
20240802,165400,59393980,3390,3390,3390,3390,0
|
|
20240802,165300,59393980,3390,3390,3390,3390,0
|
|
20240802,165200,59393980,3390,3390,3390,3390,0
|
|
20240802,165100,59393980,3390,3390,3390,3390,0
|
|
20240802,165000,59393980,3390,3390,3390,3390,0
|
|
20240802,164900,59393980,3390,3390,3390,3390,0
|
|
20240802,164800,59393980,3390,3390,3390,3390,0
|
|
20240802,164700,59393980,3390,3390,3390,3390,0
|
|
20240802,164600,59393980,3390,3390,3390,3390,1512
|
|
20240802,164500,59393980,3390,3390,3390,3390,0
|
|
20240802,164400,59393980,3390,3390,3390,3390,0
|
|
20240802,164300,59393980,3390,3390,3390,3390,0
|
|
20240802,164200,59393980,3390,3390,3390,3390,0
|
|
20240802,164100,59393980,3390,3390,3390,3390,0
|
|
20240802,164000,59393980,3390,3390,3390,3390,0
|
|
20240802,163900,59393980,3390,3390,3390,3390,0
|
|
20240802,163800,59393980,3390,3390,3390,3390,0
|
|
20240802,163700,59393980,3390,3390,3390,3390,0
|
|
20240802,163600,59393980,3390,3390,3390,3390,0
|
|
20240802,163500,59393980,3390,3390,3390,3390,0
|
|
20240802,163400,59393980,3390,3390,3390,3390,0
|
|
20240802,163300,59393980,3390,3390,3390,3390,0
|
|
20240802,163200,59393980,3390,3390,3390,3390,0
|
|
20240802,163100,59393980,3390,3390,3390,3390,0
|
|
20240802,163000,59393980,3390,3390,3390,3390,0
|
|
20240802,162900,59393980,3390,3390,3390,3390,0
|
|
20240802,162800,59393980,3390,3390,3390,3390,0
|
|
20240802,162700,59393980,3390,3390,3390,3390,0
|
|
20240802,162600,59393980,3390,3390,3390,3390,0
|
|
20240802,162500,59393980,3390,3390,3390,3390,0
|
|
20240802,162400,59393980,3390,3390,3390,3390,0
|
|
20240802,162300,59393980,3390,3390,3390,3390,0
|
|
20240802,162200,59393980,3390,3390,3390,3390,0
|
|
20240802,162100,59393980,3390,3390,3390,3390,0
|
|
20240802,162000,59393980,3390,3390,3390,3390,0
|
|
20240802,161900,59393980,3390,3390,3390,3390,0
|
|
20240802,161800,59393980,3390,3390,3390,3390,0
|
|
20240802,161700,59393980,3390,3390,3390,3390,0
|
|
20240802,161600,59393980,3390,3390,3390,3390,1512
|
|
20240802,161500,59393980,3390,3390,3390,3390,0
|
|
20240802,161400,59393980,3390,3390,3390,3390,0
|
|
20240802,161300,59393980,3390,3390,3390,3390,0
|
|
20240802,161200,59393980,3390,3390,3390,3390,0
|
|
20240802,161100,59393980,3390,3390,3390,3390,0
|
|
20240802,161000,59393980,3390,3390,3390,3390,0
|
|
20240802,160900,59393980,3390,3390,3390,3390,0
|
|
20240802,160800,59393980,3390,3390,3390,3390,0
|
|
20240802,160700,59393980,3390,3390,3390,3390,0
|
|
20240802,160600,59393980,3390,3390,3390,3390,0
|
|
20240802,160500,59393980,3390,3390,3390,3390,0
|
|
20240802,160400,59393980,3390,3390,3390,3390,0
|
|
20240802,160300,59393980,3390,3390,3390,3390,0
|
|
20240802,160200,59393980,3390,3390,3390,3390,0
|
|
20240802,160100,59393980,3390,3390,3390,3390,0
|
|
20240802,160000,59393980,3390,3390,3390,3390,0
|
|
20240802,155900,59393980,3390,3390,3390,3390,0
|
|
20240802,155800,59393980,3390,3390,3390,3390,0
|
|
20240802,155700,59393980,3390,3390,3390,3390,0
|
|
20240802,155600,59393980,3390,3390,3390,3390,0
|
|
20240802,155500,59393980,3390,3390,3390,3390,0
|
|
20240802,155400,59393980,3390,3390,3390,3390,0
|
|
20240802,155300,59393980,3390,3390,3390,3390,0
|
|
20240802,155200,59393980,3390,3390,3390,3390,0
|
|
20240802,155100,59393980,3390,3390,3390,3390,0
|
|
20240802,155000,59393980,3390,3390,3390,3390,0
|
|
20240802,154900,59393980,3390,3390,3390,3390,0
|
|
20240802,154800,59393980,3390,3390,3390,3390,0
|
|
20240802,154700,59393980,3390,3390,3390,3390,0
|
|
20240802,154600,59393980,3390,3390,3390,3390,1512
|
|
20240802,154500,59393980,3390,3390,3390,3390,0
|
|
20240802,154400,59393980,3390,3390,3390,3390,0
|
|
20240802,154300,59393980,3390,3390,3390,3390,0
|
|
20240802,154200,59393980,3390,3390,3390,3390,0
|
|
20240802,154100,59393980,3390,3390,3390,3390,0
|
|
20240802,154000,59393980,3390,3390,3390,3390,0
|
|
20240802,153900,59393980,3390,3390,3390,3390,0
|
|
20240802,153800,59393980,3390,3390,3390,3390,0
|
|
20240802,153700,59393980,3390,3390,3390,3390,0
|
|
20240802,153600,59393980,3390,3390,3390,3390,0
|
|
20240802,153500,59393980,3390,3390,3390,3390,0
|
|
20240802,153400,59393980,3390,3390,3390,3390,0
|
|
20240802,153300,59393980,3390,3390,3390,3390,0
|
|
20240802,153200,59393980,3390,3390,3390,3390,0
|
|
20240802,153100,59393980,3390,3390,3390,3390,0
|
|
20240802,153000,59393980,3390,3390,3390,3390,1512
|
|
20240802,152900,54268300,3360,3360,3360,3360,0
|
|
20240802,152800,54268300,3360,3360,3360,3360,0
|
|
20240802,152700,54268300,3360,3360,3360,3360,0
|
|
20240802,152600,54268300,3360,3360,3360,3360,0
|
|
20240802,152500,54268300,3360,3360,3360,3360,0
|
|
20240802,152400,54268300,3360,3360,3360,3360,0
|
|
20240802,152300,54268300,3360,3360,3360,3360,0
|
|
20240802,152200,54268300,3360,3360,3360,3360,0
|
|
20240802,152100,54268300,3360,3360,3360,3360,0
|
|
20240802,152000,54268300,3360,3360,3360,3360,0
|
|
20240802,151900,54268300,3360,3360,3360,3360,0
|
|
20240802,151800,54268300,3360,3360,3360,3360,0
|
|
20240802,151700,54268300,3360,3360,3360,3360,0
|
|
20240802,151600,54268300,3360,3360,3360,3360,0
|
|
20240802,151500,54268300,3360,3360,3360,3360,0
|
|
20240802,151400,54268300,3360,3360,3360,3360,0
|
|
20240802,151300,54268300,3360,3360,3360,3360,49
|
|
20240802,151200,54103660,3350,3350,3350,3350,0
|
|
20240802,151100,54103660,3350,3350,3350,3350,0
|
|
20240802,151000,54103660,3350,3350,3350,3350,0
|
|
20240802,150900,54103660,3350,3350,3350,3350,0
|
|
20240802,150800,54103660,3350,3350,3350,3350,0
|
|
20240802,150700,54103660,3350,3355,3355,3350,327
|
|
20240802,150600,53008135,3370,3370,3370,3370,0
|
|
20240802,150500,53008135,3370,3370,3370,3370,0
|
|
20240802,150400,53008135,3370,3370,3370,3370,0
|
|
20240802,150300,53008135,3370,3370,3370,3370,0
|
|
20240802,150200,53008135,3370,3370,3370,3370,0
|
|
20240802,150100,53008135,3370,3370,3370,3370,0
|
|
20240802,150000,53008135,3370,3370,3370,3370,0
|
|
20240802,145900,53008135,3370,3370,3370,3370,0
|
|
20240802,145800,53008135,3370,3370,3370,3370,49
|
|
20240802,145700,52843005,3355,3355,3355,3355,55
|
|
20240802,145600,52658480,3355,3355,3355,3355,26
|
|
20240802,145500,52571250,3355,3355,3355,3355,0
|
|
20240802,145400,52571250,3355,3355,3355,3355,15
|
|
20240802,145300,52520925,3360,3360,3360,3360,0
|
|
20240802,145200,52520925,3360,3360,3360,3360,0
|
|
20240802,145100,52520925,3360,3360,3360,3360,0
|
|
20240802,145000,52520925,3360,3360,3360,3360,0
|
|
20240802,144900,52520925,3360,3360,3360,3360,0
|
|
20240802,144800,52520925,3360,3360,3360,3360,0
|
|
20240802,144700,52520925,3360,3360,3360,3360,4
|
|
20240802,144600,52507485,3360,3360,3360,3360,104
|
|
20240802,144500,52158045,3355,3355,3355,3355,0
|
|
20240802,144400,52158045,3355,3355,3355,3355,0
|
|
20240802,144300,52158045,3355,3355,3355,3355,0
|
|
20240802,144200,52158045,3355,3355,3355,3355,0
|
|
20240802,144100,52158045,3355,3355,3355,3355,0
|
|
20240802,144000,52158045,3355,3355,3355,3355,0
|
|
20240802,143900,52158045,3355,3355,3355,3355,0
|
|
20240802,143800,52158045,3355,3355,3355,3355,44
|
|
20240802,143700,52010425,3355,3355,3355,3355,0
|
|
20240802,143600,52010425,3355,3355,3355,3355,0
|
|
20240802,143500,52010425,3355,3355,3355,3355,0
|
|
20240802,143400,52010425,3355,3355,3355,3355,56
|
|
20240802,143300,51822545,3355,3355,3355,3355,32
|
|
20240802,143200,51715185,3350,3350,3350,3350,101
|
|
20240802,143100,51376835,3355,3355,3355,3355,0
|
|
20240802,143000,51376835,3355,3355,3355,3355,0
|
|
20240802,142900,51376835,3355,3355,3355,3355,0
|
|
20240802,142800,51376835,3355,3350,3355,3350,488
|
|
20240802,142700,49741590,3350,3350,3350,3350,0
|
|
20240802,142600,49741590,3350,3350,3350,3350,15
|
|
20240802,142500,49691340,3350,3350,3350,3350,0
|
|
20240802,142400,49691340,3350,3350,3350,3350,0
|
|
20240802,142300,49691340,3350,3350,3350,3350,0
|
|
20240802,142200,49691340,3350,3350,3350,3350,0
|
|
20240802,142100,49691340,3350,3350,3350,3350,500
|
|
20240802,142000,48016340,3350,3350,3350,3350,0
|
|
20240802,141900,48016340,3350,3350,3350,3350,0
|
|
20240802,141800,48016340,3350,3350,3350,3350,0
|
|
20240802,141700,48016340,3350,3350,3350,3350,0
|
|
20240802,141600,48016340,3350,3350,3350,3350,0
|
|
20240802,141500,48016340,3350,3350,3350,3350,0
|
|
20240802,141400,48016340,3350,3350,3350,3350,0
|
|
20240802,141300,48016340,3350,3350,3350,3350,0
|
|
20240802,141200,48016340,3350,3350,3350,3350,0
|
|
20240802,141100,48016340,3350,3350,3350,3350,0
|
|
20240802,141000,48016340,3350,3350,3350,3350,0
|
|
20240802,140900,48016340,3350,3350,3350,3350,0
|
|
20240802,140800,48016340,3350,3350,3350,3350,0
|
|
20240802,140700,48016340,3350,3350,3350,3350,0
|
|
20240802,140600,48016340,3350,3350,3350,3350,0
|
|
20240802,140500,48016340,3350,3350,3350,3350,360
|
|
20240802,140400,46810340,3350,3350,3350,3350,0
|
|
20240802,140300,46810340,3350,3350,3350,3350,0
|
|
20240802,140200,46810340,3350,3350,3350,3350,140
|
|
20240802,140100,46341340,3345,3345,3345,3345,12
|
|
20240802,140000,46301200,3345,3345,3345,3345,0
|
|
20240802,135900,46301200,3345,3345,3345,3345,96
|
|
20240802,135800,45980080,3350,3350,3350,3350,2
|
|
20240802,135700,45973380,3350,3350,3350,3350,0
|
|
20240802,135600,45973380,3350,3345,3350,3345,58
|
|
20240802,135500,45779330,3350,3350,3350,3350,14
|
|
20240802,135400,45732430,3350,3350,3350,3350,354
|
|
20240802,135300,44546530,3370,3370,3370,3370,0
|
|
20240802,135200,44546530,3370,3370,3370,3370,0
|
|
20240802,135100,44546530,3370,3370,3370,3370,0
|
|
20240802,135000,44546530,3370,3370,3370,3370,0
|
|
20240802,134900,44546530,3370,3370,3370,3370,0
|
|
20240802,134800,44546530,3370,3370,3370,3370,0
|
|
20240802,134700,44546530,3370,3370,3370,3370,0
|
|
20240802,134600,44546530,3370,3370,3370,3370,0
|
|
20240802,134500,44546530,3370,3370,3370,3370,0
|
|
20240802,134400,44546530,3370,3370,3370,3370,0
|
|
20240802,134300,44546530,3370,3370,3370,3370,0
|
|
20240802,134200,44546530,3370,3370,3370,3370,0
|
|
20240802,134100,44546530,3370,3370,3370,3370,0
|
|
20240802,134000,44546530,3370,3370,3370,3370,0
|
|
20240802,133900,44546530,3370,3370,3370,3370,0
|
|
20240802,133800,44546530,3370,3370,3370,3370,5
|
|
20240802,133700,44529680,3370,3370,3370,3370,0
|
|
20240802,133600,44529680,3370,3370,3370,3370,94
|
|
20240802,133500,44212900,3370,3370,3370,3370,0
|
|
20240802,133400,44212900,3370,3370,3370,3370,0
|
|
20240802,133300,44212900,3370,3370,3370,3370,0
|
|
20240802,133200,44212900,3370,3370,3370,3370,100
|
|
20240802,133100,43875900,3375,3375,3375,3375,0
|
|
20240802,133000,43875900,3375,3375,3375,3375,0
|
|
20240802,132900,43875900,3375,3375,3375,3375,0
|
|
20240802,132800,43875900,3375,3375,3375,3375,0
|
|
20240802,132700,43875900,3375,3375,3375,3375,0
|
|
20240802,132600,43875900,3375,3375,3375,3375,0
|
|
20240802,132500,43875900,3375,3375,3375,3375,8
|
|
20240802,132400,43848900,3350,3350,3350,3350,0
|
|
20240802,132300,43848900,3350,3375,3375,3350,220
|
|
20240802,132200,43110705,3375,3375,3375,3375,0
|
|
20240802,132100,43110705,3375,3375,3375,3375,0
|
|
20240802,132000,43110705,3375,3375,3375,3375,0
|
|
20240802,131900,43110705,3375,3375,3375,3375,0
|
|
20240802,131800,43110705,3375,3375,3375,3375,0
|
|
20240802,131700,43110705,3375,3375,3375,3375,0
|
|
20240802,131600,43110705,3375,3375,3375,3375,0
|
|
20240802,131500,43110705,3375,3375,3375,3375,3
|
|
20240802,131400,43100580,3375,3375,3375,3375,0
|
|
20240802,131300,43100580,3375,3375,3375,3375,0
|
|
20240802,131200,43100580,3375,3375,3375,3375,0
|
|
20240802,131100,43100580,3375,3375,3375,3375,0
|
|
20240802,131000,43100580,3375,3375,3375,3375,0
|
|
20240802,130900,43100580,3375,3375,3375,3375,0
|
|
20240802,130800,43100580,3375,3375,3375,3375,0
|
|
20240802,130700,43100580,3375,3375,3375,3375,0
|
|
20240802,130600,43100580,3375,3370,3375,3370,50
|
|
20240802,130500,42932055,3360,3360,3360,3360,0
|
|
20240802,130400,42932055,3360,3360,3360,3360,0
|
|
20240802,130300,42932055,3360,3360,3360,3360,0
|
|
20240802,130200,42932055,3360,3360,3360,3360,0
|
|
20240802,130100,42932055,3360,3360,3360,3360,0
|
|
20240802,130000,42932055,3360,3360,3360,3360,0
|
|
20240802,125900,42932055,3360,3360,3360,3360,0
|
|
20240802,125800,42932055,3360,3360,3360,3360,6
|
|
20240802,125700,42911895,3360,3360,3360,3360,0
|
|
20240802,125600,42911895,3360,3360,3360,3360,0
|
|
20240802,125500,42911895,3360,3360,3360,3360,0
|
|
20240802,125400,42911895,3360,3360,3360,3360,0
|
|
20240802,125300,42911895,3360,3360,3360,3360,0
|
|
20240802,125200,42911895,3360,3360,3360,3360,0
|
|
20240802,125100,42911895,3360,3360,3360,3360,0
|
|
20240802,125000,42911895,3360,3360,3360,3360,0
|
|
20240802,124900,42911895,3360,3360,3360,3360,0
|
|
20240802,124800,42911895,3360,3360,3360,3360,100
|
|
20240802,124700,42575895,3360,3360,3360,3360,0
|
|
20240802,124600,42575895,3360,3360,3360,3360,0
|
|
20240802,124500,42575895,3360,3360,3360,3360,500
|
|
20240802,124400,40895895,3370,3370,3370,3370,0
|
|
20240802,124300,40895895,3370,3370,3370,3370,0
|
|
20240802,124200,40895895,3370,3370,3370,3370,0
|
|
20240802,124100,40895895,3370,3370,3370,3370,0
|
|
20240802,124000,40895895,3370,3370,3370,3370,0
|
|
20240802,123900,40895895,3370,3370,3370,3370,0
|
|
20240802,123800,40895895,3370,3370,3370,3370,59
|
|
20240802,123700,40697065,3370,3370,3370,3370,0
|
|
20240802,123600,40697065,3370,3370,3370,3370,0
|
|
20240802,123500,40697065,3370,3370,3370,3370,0
|
|
20240802,123400,40697065,3370,3370,3370,3370,0
|
|
20240802,123300,40697065,3370,3370,3370,3370,0
|
|
20240802,123200,40697065,3370,3370,3370,3370,0
|
|
20240802,123100,40697065,3370,3370,3370,3370,0
|
|
20240802,123000,40697065,3370,3370,3370,3370,0
|
|
20240802,122900,40697065,3370,3370,3370,3370,2
|
|
20240802,122800,40690325,3370,3370,3370,3370,0
|
|
20240802,122700,40690325,3370,3370,3370,3370,0
|
|
20240802,122600,40690325,3370,3370,3370,3370,0
|
|
20240802,122500,40690325,3370,3370,3370,3370,0
|
|
20240802,122400,40690325,3370,3370,3370,3370,0
|
|
20240802,122300,40690325,3370,3370,3370,3370,10
|
|
20240802,122200,40656625,3370,3370,3370,3370,10
|
|
20240802,122100,40622925,3370,3370,3370,3370,0
|
|
20240802,122000,40622925,3370,3370,3370,3370,0
|
|
20240802,121900,40622925,3370,3370,3370,3370,0
|
|
20240802,121800,40622925,3370,3350,3370,3350,18
|
|
20240802,121700,40562465,3345,3345,3345,3345,0
|
|
20240802,121600,40562465,3345,3345,3345,3345,0
|
|
20240802,121500,40562465,3345,3345,3345,3345,0
|
|
20240802,121400,40562465,3345,3345,3345,3345,0
|
|
20240802,121300,40562465,3345,3345,3345,3345,0
|
|
20240802,121200,40562465,3345,3345,3345,3345,0
|
|
20240802,121100,40562465,3345,3345,3345,3345,0
|
|
20240802,121000,40562465,3345,3345,3345,3345,0
|
|
20240802,120900,40562465,3345,3345,3345,3345,0
|
|
20240802,120800,40562465,3345,3345,3345,3345,0
|
|
20240802,120700,40562465,3345,3345,3345,3345,0
|
|
20240802,120600,40562465,3345,3345,3345,3345,0
|
|
20240802,120500,40562465,3345,3345,3345,3345,0
|
|
20240802,120400,40562465,3345,3345,3345,3345,0
|
|
20240802,120300,40562465,3345,3345,3345,3345,0
|
|
20240802,120200,40562465,3345,3345,3345,3345,0
|
|
20240802,120100,40562465,3345,3345,3345,3345,0
|
|
20240802,120000,40562465,3345,3345,3345,3345,0
|
|
20240802,115900,40562465,3345,3345,3345,3345,0
|
|
20240802,115800,40562465,3345,3345,3345,3345,0
|
|
20240802,115700,40562465,3345,3345,3345,3345,0
|
|
20240802,115600,40562465,3345,3345,3345,3345,0
|
|
20240802,115500,40562465,3345,3345,3345,3345,0
|
|
20240802,115400,40562465,3345,3345,3345,3345,0
|
|
20240802,115300,40562465,3345,3345,3345,3345,0
|
|
20240802,115200,40562465,3345,3345,3345,3345,0
|
|
20240802,115100,40562465,3345,3345,3345,3345,0
|
|
20240802,115000,40562465,3345,3345,3345,3345,0
|
|
20240802,114900,40562465,3345,3345,3345,3345,0
|
|
20240802,114800,40562465,3345,3345,3345,3345,0
|
|
20240802,114700,40562465,3345,3345,3345,3345,0
|
|
20240802,114600,40562465,3345,3345,3345,3345,0
|
|
20240802,114500,40562465,3345,3345,3345,3345,0
|
|
20240802,114400,40562465,3345,3345,3345,3345,0
|
|
20240802,114300,40562465,3345,3345,3345,3345,0
|
|
20240802,114200,40562465,3345,3345,3345,3345,0
|
|
20240802,114100,40562465,3345,3345,3345,3345,0
|
|
20240802,114000,40562465,3345,3345,3345,3345,0
|
|
20240802,113900,40562465,3345,3345,3345,3345,0
|
|
20240802,113800,40562465,3345,3345,3345,3345,56
|
|
20240802,113700,40375145,3345,3345,3345,3345,0
|
|
20240802,113600,40375145,3345,3345,3345,3345,0
|
|
20240802,113500,40375145,3345,3345,3345,3345,0
|
|
20240802,113400,40375145,3345,3345,3345,3345,0
|
|
20240802,113300,40375145,3345,3345,3345,3345,0
|
|
20240802,113200,40375145,3345,3345,3345,3345,0
|
|
20240802,113100,40375145,3345,3345,3345,3345,50
|
|
20240802,113000,40207895,3375,3375,3375,3375,0
|
|
20240802,112900,40207895,3375,3375,3375,3375,0
|
|
20240802,112800,40207895,3375,3375,3375,3375,0
|
|
20240802,112700,40207895,3375,3375,3375,3375,0
|
|
20240802,112600,40207895,3375,3375,3375,3375,0
|
|
20240802,112500,40207895,3375,3375,3375,3375,0
|
|
20240802,112400,40207895,3375,3375,3375,3375,0
|
|
20240802,112300,40207895,3375,3375,3375,3375,0
|
|
20240802,112200,40207895,3375,3375,3375,3375,923
|
|
20240802,112100,37092770,3375,3375,3375,3375,0
|
|
20240802,112000,37092770,3375,3375,3375,3375,0
|
|
20240802,111900,37092770,3375,3375,3375,3375,0
|
|
20240802,111800,37092770,3375,3375,3375,3375,0
|
|
20240802,111700,37092770,3375,3375,3375,3375,95
|
|
20240802,111600,36772145,3375,3375,3375,3375,0
|
|
20240802,111500,36772145,3375,3375,3375,3375,0
|
|
20240802,111400,36772145,3375,3375,3375,3375,0
|
|
20240802,111300,36772145,3375,3375,3375,3375,0
|
|
20240802,111200,36772145,3375,3375,3375,3375,0
|
|
20240802,111100,36772145,3375,3375,3375,3375,0
|
|
20240802,111000,36772145,3375,3375,3375,3375,0
|
|
20240802,110900,36772145,3375,3375,3375,3375,0
|
|
20240802,110800,36772145,3375,3375,3375,3375,0
|
|
20240802,110700,36772145,3375,3375,3375,3375,0
|
|
20240802,110600,36772145,3375,3375,3375,3375,0
|
|
20240802,110500,36772145,3375,3375,3375,3375,0
|
|
20240802,110400,36772145,3375,3375,3375,3375,0
|
|
20240802,110300,36772145,3375,3375,3375,3375,0
|
|
20240802,110200,36772145,3375,3375,3375,3375,0
|
|
20240802,110100,36772145,3375,3375,3375,3375,0
|
|
20240802,110000,36772145,3375,3375,3375,3375,0
|
|
20240802,105900,36772145,3375,3375,3375,3375,0
|
|
20240802,105800,36772145,3375,3375,3375,3375,2000
|
|
20240802,105700,30022145,3375,3375,3375,3375,0
|
|
20240802,105600,30022145,3375,3375,3375,3375,0
|
|
20240802,105500,30022145,3375,3375,3375,3375,4
|
|
20240802,105400,30008645,3385,3360,3385,3355,755
|
|
20240802,105300,27461300,3385,3375,3385,3330,5093
|
|
20240802,105200,10404270,3375,3375,3375,3375,60
|
|
20240802,105100,10201770,3375,3380,3380,3375,530
|
|
20240802,105000,8411040,3380,3380,3380,3380,0
|
|
20240802,104900,8411040,3380,3380,3380,3380,3
|
|
20240802,104800,8400900,3380,3380,3380,3380,0
|
|
20240802,104700,8400900,3380,3380,3380,3380,1
|
|
20240802,104600,8397520,3380,3380,3380,3380,0
|
|
20240802,104500,8397520,3380,3380,3380,3380,0
|
|
20240802,104400,8397520,3380,3380,3380,3380,0
|
|
20240802,104300,8397520,3380,3380,3380,3380,0
|
|
20240802,104200,8397520,3380,3380,3380,3380,0
|
|
20240802,104100,8397520,3380,3380,3380,3380,0
|
|
20240802,104000,8397520,3380,3380,3380,3380,0
|
|
20240802,103900,8397520,3380,3380,3380,3380,0
|
|
20240802,103800,8397520,3380,3380,3380,3380,0
|
|
20240802,103700,8397520,3380,3380,3380,3380,0
|
|
20240802,103600,8397520,3380,3385,3385,3380,50
|
|
20240802,103500,8228470,3390,3390,3390,3390,0
|
|
20240802,103400,8228470,3390,3390,3390,3390,0
|
|
20240802,103300,8228470,3390,3390,3390,3390,0
|
|
20240802,103200,8228470,3390,3390,3390,3390,0
|
|
20240802,103100,8228470,3390,3390,3390,3390,0
|
|
20240802,103000,8228470,3390,3390,3390,3390,0
|
|
20240802,102900,8228470,3390,3390,3390,3390,0
|
|
20240802,102800,8228470,3390,3390,3390,3390,0
|
|
20240802,102700,8228470,3390,3390,3390,3390,0
|
|
20240802,102600,8228470,3390,3390,3390,3390,0
|
|
20240802,102500,8228470,3390,3390,3390,3390,10
|
|
20240802,102400,8194570,3440,3440,3440,3440,0
|
|
20240802,102300,8194570,3440,3440,3440,3440,3
|
|
20240802,102200,8184250,3440,3440,3440,3440,0
|
|
20240802,102100,8184250,3440,3440,3440,3440,265
|
|
20240802,102000,7272650,3440,3440,3440,3440,0
|
|
20240802,101900,7272650,3440,3440,3440,3440,0
|
|
20240802,101800,7272650,3440,3435,3440,3435,134
|
|
20240802,101700,6812170,3410,3410,3410,3410,138
|
|
20240802,101600,6341590,3380,3380,3380,3380,0
|
|
20240802,101500,6341590,3380,3380,3380,3380,0
|
|
20240802,101400,6341590,3380,3380,3380,3380,0
|
|
20240802,101300,6341590,3380,3380,3380,3380,0
|
|
20240802,101200,6341590,3380,3380,3380,3380,0
|
|
20240802,101100,6341590,3380,3380,3380,3380,0
|
|
20240802,101000,6341590,3380,3380,3380,3380,0
|
|
20240802,100900,6341590,3380,3380,3380,3380,0
|
|
20240802,100800,6341590,3380,3380,3380,3380,0
|
|
20240802,100700,6341590,3380,3380,3380,3380,0
|
|
20240802,100600,6341590,3380,3380,3380,3380,0
|
|
20240802,100500,6341590,3380,3380,3380,3380,0
|
|
20240802,100400,6341590,3380,3380,3380,3380,0
|
|
20240802,100300,6341590,3380,3380,3380,3380,0
|
|
20240802,100200,6341590,3380,3380,3380,3380,0
|
|
20240802,100100,6341590,3380,3380,3380,3380,0
|
|
20240802,100000,6341590,3380,3380,3380,3380,0
|
|
20240802,095900,6341590,3380,3380,3380,3380,0
|
|
20240802,095800,6341590,3380,3380,3380,3380,58
|
|
20240802,095700,6145550,3390,3390,3390,3390,0
|
|
20240802,095600,6145550,3390,3390,3390,3390,0
|
|
20240802,095500,6145550,3390,3390,3390,3390,0
|
|
20240802,095400,6145550,3390,3390,3390,3390,0
|
|
20240802,095300,6145550,3390,3390,3390,3390,0
|
|
20240802,095200,6145550,3390,3390,3390,3390,5
|
|
20240802,095100,6128600,3390,3390,3390,3390,0
|
|
20240802,095000,6128600,3390,3390,3390,3390,15
|
|
20240802,094900,6077750,3390,3390,3390,3390,0
|
|
20240802,094800,6077750,3390,3390,3390,3390,0
|
|
20240802,094700,6077750,3390,3390,3390,3390,0
|
|
20240802,094600,6077750,3390,3390,3390,3390,0
|
|
20240802,094500,6077750,3390,3390,3390,3390,0
|
|
20240802,094400,6077750,3390,3390,3390,3390,0
|
|
20240802,094300,6077750,3390,3390,3390,3390,0
|
|
20240802,094200,6077750,3390,3390,3390,3390,0
|
|
20240802,094100,6077750,3390,3390,3390,3390,0
|
|
20240802,094000,6077750,3390,3390,3390,3390,0
|
|
20240802,093900,6077750,3390,3390,3390,3390,0
|
|
20240802,093800,6077750,3390,3390,3390,3390,0
|
|
20240802,093700,6077750,3390,3390,3390,3390,0
|
|
20240802,093600,6077750,3390,3390,3390,3390,213
|
|
20240802,093500,5355680,3405,3405,3405,3405,454
|
|
20240802,093400,3809810,3405,3405,3405,3405,90
|
|
20240802,093300,3503360,3405,3405,3405,3405,0
|
|
20240802,093200,3503360,3405,3405,3405,3405,0
|
|
20240802,093100,3503360,3405,3405,3405,3405,0
|
|
20240802,093000,3503360,3405,3405,3405,3405,0
|
|
20240802,092900,3503360,3405,3405,3405,3405,0
|
|
20240802,092800,3503360,3405,3405,3405,3405,0
|
|
20240802,092700,3503360,3405,3405,3405,3405,0
|
|
20240802,092600,3503360,3405,3405,3405,3405,0
|
|
20240802,092500,3503360,3405,3405,3405,3405,0
|
|
20240802,092400,3503360,3405,3405,3405,3405,1
|
|
20240802,092300,3499955,3400,3400,3400,3400,0
|
|
20240802,092200,3499955,3400,3400,3400,3400,0
|
|
20240802,092100,3499955,3400,3400,3400,3400,0
|
|
20240802,092000,3499955,3400,3400,3400,3400,49
|
|
20240802,091900,3333355,3390,3390,3390,3390,0
|
|
20240802,091800,3333355,3390,3390,3390,3390,500
|
|
20240802,091700,1638355,3380,3380,3380,3380,0
|
|
20240802,091600,1638355,3380,3380,3380,3380,61
|
|
20240802,091500,1432175,3385,3385,3385,3385,3
|
|
20240802,091400,1422020,3390,3390,3390,3390,0
|
|
20240802,091300,1422020,3390,3390,3390,3390,11
|
|
20240802,091200,1384730,3380,3380,3380,3380,0
|
|
20240802,091100,1384730,3380,3380,3380,3380,28
|
|
20240802,091000,1290090,3380,3380,3380,3380,6
|
|
20240802,090900,1269810,3405,3385,3405,3385,176
|
|
20240802,090800,672450,3415,3415,3415,3415,1
|
|
20240802,090700,669035,3445,3445,3445,3445,0
|
|
20240802,090600,669035,3445,3445,3445,3445,0
|
|
20240802,090500,669035,3445,3445,3445,3445,0
|
|
20240802,090400,669035,3445,3445,3445,3445,0
|
|
20240802,090300,669035,3445,3445,3445,3445,10
|
|
20240802,090200,634585,3445,3445,3445,3445,2
|
|
20240802,090100,627695,3445,3445,3445,3445,41
|
|
20240802,090000,486450,3450,3450,3450,3450,141
|