581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183800,148299555,3315,3315,3315,3315,899
|
|
20240802,183700,148299555,3315,3315,3315,3315,0
|
|
20240802,183600,148299555,3315,3315,3315,3315,0
|
|
20240802,183500,148299555,3315,3315,3315,3315,0
|
|
20240802,183400,148299555,3315,3315,3315,3315,0
|
|
20240802,183300,148299555,3315,3315,3315,3315,0
|
|
20240802,183200,148299555,3315,3315,3315,3315,0
|
|
20240802,183100,148299555,3315,3315,3315,3315,0
|
|
20240802,183000,148299555,3315,3315,3315,3315,0
|
|
20240802,182900,148299555,3315,3315,3315,3315,0
|
|
20240802,182800,148299555,3315,3315,3315,3315,0
|
|
20240802,182700,148299555,3315,3315,3315,3315,0
|
|
20240802,182600,148299555,3315,3315,3315,3315,0
|
|
20240802,182500,148299555,3315,3315,3315,3315,0
|
|
20240802,182400,148299555,3315,3315,3315,3315,0
|
|
20240802,182300,148299555,3315,3315,3315,3315,0
|
|
20240802,182200,148299555,3315,3315,3315,3315,0
|
|
20240802,182100,148299555,3315,3315,3315,3315,0
|
|
20240802,182000,148299555,3315,3315,3315,3315,0
|
|
20240802,181900,148299555,3315,3315,3315,3315,0
|
|
20240802,181800,148299555,3315,3315,3315,3315,0
|
|
20240802,181700,148299555,3315,3315,3315,3315,0
|
|
20240802,181600,148299555,3315,3315,3315,3315,0
|
|
20240802,181500,148299555,3315,3315,3315,3315,0
|
|
20240802,181400,148299555,3315,3315,3315,3315,0
|
|
20240802,181300,148299555,3315,3315,3315,3315,0
|
|
20240802,181200,148299555,3315,3315,3315,3315,0
|
|
20240802,181100,148299555,3315,3315,3315,3315,0
|
|
20240802,181000,148299555,3315,3315,3315,3315,0
|
|
20240802,180900,148299555,3315,3315,3315,3315,0
|
|
20240802,180800,148299555,3315,3315,3315,3315,899
|
|
20240802,180700,148299555,3315,3315,3315,3315,0
|
|
20240802,180600,148299555,3315,3315,3315,3315,0
|
|
20240802,180500,148299555,3315,3315,3315,3315,0
|
|
20240802,180400,148299555,3315,3315,3315,3315,0
|
|
20240802,180300,148299555,3315,3315,3315,3315,0
|
|
20240802,180200,148299555,3315,3315,3315,3315,0
|
|
20240802,180100,148299555,3315,3315,3315,3315,0
|
|
20240802,180000,148299555,3315,3315,3315,3315,0
|
|
20240802,175900,148299555,3315,3315,3315,3315,0
|
|
20240802,175800,148299555,3315,3315,3315,3315,0
|
|
20240802,175700,148299555,3315,3315,3315,3315,0
|
|
20240802,175600,148299555,3315,3315,3315,3315,0
|
|
20240802,175500,148299555,3315,3315,3315,3315,0
|
|
20240802,175400,148299555,3315,3315,3315,3315,0
|
|
20240802,175300,148299555,3315,3315,3315,3315,0
|
|
20240802,175200,148299555,3315,3315,3315,3315,0
|
|
20240802,175100,148299555,3315,3315,3315,3315,0
|
|
20240802,175000,148299555,3315,3315,3315,3315,0
|
|
20240802,174900,148299555,3315,3315,3315,3315,0
|
|
20240802,174800,148299555,3315,3315,3315,3315,0
|
|
20240802,174700,148299555,3315,3315,3315,3315,0
|
|
20240802,174600,148299555,3315,3315,3315,3315,0
|
|
20240802,174500,148299555,3315,3315,3315,3315,0
|
|
20240802,174400,148299555,3315,3315,3315,3315,0
|
|
20240802,174300,148299555,3315,3315,3315,3315,0
|
|
20240802,174200,148299555,3315,3315,3315,3315,0
|
|
20240802,174100,148299555,3315,3315,3315,3315,0
|
|
20240802,174000,148299555,3315,3315,3315,3315,0
|
|
20240802,173900,148299555,3315,3315,3315,3315,0
|
|
20240802,173800,148299555,3315,3315,3315,3315,899
|
|
20240802,173700,148299555,3315,3315,3315,3315,0
|
|
20240802,173600,148299555,3315,3315,3315,3315,0
|
|
20240802,173500,148299555,3315,3315,3315,3315,0
|
|
20240802,173400,148299555,3315,3315,3315,3315,0
|
|
20240802,173300,148299555,3315,3315,3315,3315,0
|
|
20240802,173200,148299555,3315,3315,3315,3315,0
|
|
20240802,173100,148299555,3315,3315,3315,3315,0
|
|
20240802,173000,148299555,3315,3315,3315,3315,0
|
|
20240802,172900,148299555,3315,3315,3315,3315,0
|
|
20240802,172800,148299555,3315,3315,3315,3315,0
|
|
20240802,172700,148299555,3315,3315,3315,3315,0
|
|
20240802,172600,148299555,3315,3315,3315,3315,0
|
|
20240802,172500,148299555,3315,3315,3315,3315,0
|
|
20240802,172400,148299555,3315,3315,3315,3315,0
|
|
20240802,172300,148299555,3315,3315,3315,3315,0
|
|
20240802,172200,148299555,3315,3315,3315,3315,0
|
|
20240802,172100,148299555,3315,3315,3315,3315,0
|
|
20240802,172000,148299555,3315,3315,3315,3315,0
|
|
20240802,171900,148299555,3315,3315,3315,3315,0
|
|
20240802,171800,148299555,3315,3315,3315,3315,0
|
|
20240802,171700,148299555,3315,3315,3315,3315,0
|
|
20240802,171600,148299555,3315,3315,3315,3315,0
|
|
20240802,171500,148299555,3315,3315,3315,3315,0
|
|
20240802,171400,148299555,3315,3315,3315,3315,0
|
|
20240802,171300,148299555,3315,3315,3315,3315,0
|
|
20240802,171200,148299555,3315,3315,3315,3315,0
|
|
20240802,171100,148299555,3315,3315,3315,3315,0
|
|
20240802,171000,148299555,3315,3315,3315,3315,0
|
|
20240802,170900,148299555,3315,3315,3315,3315,0
|
|
20240802,170800,148299555,3315,3315,3315,3315,899
|
|
20240802,170700,148299555,3315,3315,3315,3315,0
|
|
20240802,170600,148299555,3315,3315,3315,3315,0
|
|
20240802,170500,148299555,3315,3315,3315,3315,0
|
|
20240802,170400,148299555,3315,3315,3315,3315,0
|
|
20240802,170300,148299555,3315,3315,3315,3315,0
|
|
20240802,170200,148299555,3315,3315,3315,3315,0
|
|
20240802,170100,148299555,3315,3315,3315,3315,0
|
|
20240802,170000,148299555,3315,3315,3315,3315,0
|
|
20240802,165900,148299555,3315,3315,3315,3315,0
|
|
20240802,165800,148299555,3315,3315,3315,3315,0
|
|
20240802,165700,148299555,3315,3315,3315,3315,0
|
|
20240802,165600,148299555,3315,3315,3315,3315,0
|
|
20240802,165500,148299555,3315,3315,3315,3315,0
|
|
20240802,165400,148299555,3315,3315,3315,3315,0
|
|
20240802,165300,148299555,3315,3315,3315,3315,0
|
|
20240802,165200,148299555,3315,3315,3315,3315,0
|
|
20240802,165100,148299555,3315,3315,3315,3315,0
|
|
20240802,165000,148299555,3315,3315,3315,3315,0
|
|
20240802,164900,148299555,3315,3315,3315,3315,0
|
|
20240802,164800,148299555,3315,3315,3315,3315,0
|
|
20240802,164700,148299555,3315,3315,3315,3315,0
|
|
20240802,164600,148299555,3315,3315,3315,3315,0
|
|
20240802,164500,148299555,3315,3315,3315,3315,0
|
|
20240802,164400,148299555,3315,3315,3315,3315,0
|
|
20240802,164300,148299555,3315,3315,3315,3315,0
|
|
20240802,164200,148299555,3315,3315,3315,3315,0
|
|
20240802,164100,148299555,3315,3315,3315,3315,0
|
|
20240802,164000,148299555,3315,3315,3315,3315,0
|
|
20240802,163900,148299555,3315,3315,3315,3315,0
|
|
20240802,163800,148299555,3315,3315,3315,3315,899
|
|
20240802,163700,148299555,3315,3315,3315,3315,0
|
|
20240802,163600,148299555,3315,3315,3315,3315,0
|
|
20240802,163500,148299555,3315,3315,3315,3315,0
|
|
20240802,163400,148299555,3315,3315,3315,3315,0
|
|
20240802,163300,148299555,3315,3315,3315,3315,0
|
|
20240802,163200,148299555,3315,3315,3315,3315,0
|
|
20240802,163100,148299555,3315,3315,3315,3315,0
|
|
20240802,163000,148299555,3315,3315,3315,3315,0
|
|
20240802,162900,148299555,3315,3315,3315,3315,0
|
|
20240802,162800,148299555,3315,3315,3315,3315,0
|
|
20240802,162700,148299555,3315,3315,3315,3315,0
|
|
20240802,162600,148299555,3315,3315,3315,3315,0
|
|
20240802,162500,148299555,3315,3315,3315,3315,0
|
|
20240802,162400,148299555,3315,3315,3315,3315,0
|
|
20240802,162300,148299555,3315,3315,3315,3315,0
|
|
20240802,162200,148299555,3315,3315,3315,3315,0
|
|
20240802,162100,148299555,3315,3315,3315,3315,0
|
|
20240802,162000,148299555,3315,3315,3315,3315,0
|
|
20240802,161900,148299555,3315,3315,3315,3315,0
|
|
20240802,161800,148299555,3315,3315,3315,3315,0
|
|
20240802,161700,148299555,3315,3315,3315,3315,0
|
|
20240802,161600,148299555,3315,3315,3315,3315,0
|
|
20240802,161500,148299555,3315,3315,3315,3315,0
|
|
20240802,161400,148299555,3315,3315,3315,3315,0
|
|
20240802,161300,148299555,3315,3315,3315,3315,0
|
|
20240802,161200,148299555,3315,3315,3315,3315,0
|
|
20240802,161100,148299555,3315,3315,3315,3315,0
|
|
20240802,161000,148299555,3315,3315,3315,3315,0
|
|
20240802,160900,148299555,3315,3315,3315,3315,0
|
|
20240802,160800,148299555,3315,3315,3315,3315,899
|
|
20240802,160700,148299555,3315,3315,3315,3315,0
|
|
20240802,160600,148299555,3315,3315,3315,3315,0
|
|
20240802,160500,148299555,3315,3315,3315,3315,0
|
|
20240802,160400,148299555,3315,3315,3315,3315,0
|
|
20240802,160300,148299555,3315,3315,3315,3315,0
|
|
20240802,160200,148299555,3315,3315,3315,3315,0
|
|
20240802,160100,148299555,3315,3315,3315,3315,0
|
|
20240802,160000,148299555,3315,3315,3315,3315,0
|
|
20240802,155900,148299555,3315,3315,3315,3315,0
|
|
20240802,155800,148299555,3315,3315,3315,3315,0
|
|
20240802,155700,148299555,3315,3315,3315,3315,0
|
|
20240802,155600,148299555,3315,3315,3315,3315,0
|
|
20240802,155500,148299555,3315,3315,3315,3315,0
|
|
20240802,155400,148299555,3315,3315,3315,3315,0
|
|
20240802,155300,148299555,3315,3315,3315,3315,0
|
|
20240802,155200,148299555,3315,3315,3315,3315,0
|
|
20240802,155100,148299555,3315,3315,3315,3315,0
|
|
20240802,155000,148299555,3315,3315,3315,3315,0
|
|
20240802,154900,148299555,3315,3315,3315,3315,0
|
|
20240802,154800,148299555,3315,3315,3315,3315,0
|
|
20240802,154700,148299555,3315,3315,3315,3315,0
|
|
20240802,154600,148299555,3315,3315,3315,3315,0
|
|
20240802,154500,148299555,3315,3315,3315,3315,0
|
|
20240802,154400,148299555,3315,3315,3315,3315,0
|
|
20240802,154300,148299555,3315,3315,3315,3315,0
|
|
20240802,154200,148299555,3315,3315,3315,3315,0
|
|
20240802,154100,148299555,3315,3315,3315,3315,0
|
|
20240802,154000,148299555,3315,3315,3315,3315,0
|
|
20240802,153900,148299555,3315,3315,3315,3315,0
|
|
20240802,153800,148299555,3315,3315,3315,3315,899
|
|
20240802,153700,148299555,3315,3315,3315,3315,0
|
|
20240802,153600,148299555,3315,3315,3315,3315,0
|
|
20240802,153500,148299555,3315,3315,3315,3315,0
|
|
20240802,153400,148299555,3315,3315,3315,3315,0
|
|
20240802,153300,148299555,3315,3315,3315,3315,0
|
|
20240802,153200,148299555,3315,3315,3315,3315,0
|
|
20240802,153100,148299555,3315,3315,3315,3315,0
|
|
20240802,153000,148299555,3315,3315,3315,3315,899
|
|
20240802,152900,145319370,3320,3320,3320,3320,0
|
|
20240802,152800,145319370,3320,3320,3320,3320,0
|
|
20240802,152700,145319370,3320,3320,3320,3320,0
|
|
20240802,152600,145319370,3320,3320,3320,3320,0
|
|
20240802,152500,145319370,3320,3320,3320,3320,0
|
|
20240802,152400,145319370,3320,3320,3320,3320,0
|
|
20240802,152300,145319370,3320,3320,3320,3320,0
|
|
20240802,152200,145319370,3320,3320,3320,3320,0
|
|
20240802,152100,145319370,3320,3320,3320,3320,0
|
|
20240802,152000,145319370,3320,3320,3320,3320,0
|
|
20240802,151900,145319370,3320,3280,3320,3280,1308
|
|
20240802,151800,140988825,3280,3280,3280,3280,0
|
|
20240802,151700,140988825,3280,3280,3280,3280,0
|
|
20240802,151600,140988825,3280,3280,3280,3280,0
|
|
20240802,151500,140988825,3280,3280,3280,3280,0
|
|
20240802,151400,140988825,3280,3265,3280,3265,281
|
|
20240802,151300,140068155,3295,3290,3295,3255,7
|
|
20240802,151200,140045205,3290,3285,3290,3220,1770
|
|
20240802,151100,134283560,3285,3285,3285,3285,88
|
|
20240802,151000,133994480,3280,3270,3280,3270,625
|
|
20240802,150900,131948085,3275,3270,3275,3270,133
|
|
20240802,150800,131512905,3265,3260,3265,3260,78
|
|
20240802,150700,131258340,3250,3240,3250,3240,12
|
|
20240802,150600,131219350,3240,3230,3240,3230,12
|
|
20240802,150500,131180570,3240,3240,3240,3240,5
|
|
20240802,150400,131164370,3265,3270,3295,3265,1003
|
|
20240802,150300,127885515,3295,3300,3300,3295,5
|
|
20240802,150200,127869035,3295,3250,3295,3250,36
|
|
20240802,150100,127751475,3250,3245,3275,3245,32
|
|
20240802,150000,127647570,3250,3250,3250,3250,0
|
|
20240802,145900,127647570,3250,3250,3250,3250,0
|
|
20240802,145800,127647570,3250,3250,3250,3250,0
|
|
20240802,145700,127647570,3250,3270,3270,3245,15
|
|
20240802,145600,127598630,3310,3290,3310,3220,460
|
|
20240802,145500,126104860,3300,3300,3300,3300,133
|
|
20240802,145400,125665960,3300,3305,3305,3300,125
|
|
20240802,145300,125252920,3320,3320,3320,3305,31
|
|
20240802,145200,125150435,3310,3315,3315,3310,162
|
|
20240802,145100,124613710,3325,3320,3325,3315,302
|
|
20240802,145000,123611705,3315,3310,3320,3310,32
|
|
20240802,144900,123505765,3310,3300,3310,3300,420
|
|
20240802,144800,122116350,3300,3295,3300,3295,30
|
|
20240802,144700,122017485,3290,3285,3290,3280,441
|
|
20240802,144600,120567245,3290,3290,3290,3285,356
|
|
20240802,144500,119396415,3285,3275,3290,3265,933
|
|
20240802,144400,116340795,3275,3270,3275,3270,197
|
|
20240802,144300,115696165,3275,3275,3275,3275,210
|
|
20240802,144200,115008415,3270,3265,3270,3265,104
|
|
20240802,144100,114668475,3270,3295,3295,3270,1402
|
|
20240802,144000,110066135,3290,3285,3290,3280,166
|
|
20240802,143900,109521640,3305,3280,3305,3280,96
|
|
20240802,143800,109206350,3310,3280,3310,3260,765
|
|
20240802,143700,106695600,3270,3270,3270,3270,66
|
|
20240802,143600,106479780,3280,3270,3280,3270,2
|
|
20240802,143500,106473230,3265,3250,3265,3250,74
|
|
20240802,143400,106232200,3275,3230,3275,3230,797
|
|
20240802,143300,103639190,3245,3230,3245,3230,221
|
|
20240802,143200,102923330,3245,3230,3245,3230,2
|
|
20240802,143100,102916855,3220,3245,3245,3220,25
|
|
20240802,143000,102836270,3230,3230,3230,3230,194
|
|
20240802,142900,102209650,3220,3220,3220,3220,15
|
|
20240802,142800,102161350,3220,3215,3220,3215,206
|
|
20240802,142700,101498140,3215,3215,3215,3215,22
|
|
20240802,142600,101427410,3220,3220,3220,3220,598
|
|
20240802,142500,99501850,3215,3215,3215,3215,0
|
|
20240802,142400,99501850,3215,3215,3215,3215,4
|
|
20240802,142300,99488990,3215,3215,3215,3215,1
|
|
20240802,142200,99485775,3215,3215,3215,3215,18
|
|
20240802,142100,99427905,3215,3215,3220,3215,150
|
|
20240802,142000,98945020,3215,3215,3215,3215,0
|
|
20240802,141900,98945020,3215,3215,3215,3215,0
|
|
20240802,141800,98945020,3215,3215,3215,3215,19
|
|
20240802,141700,98883935,3215,3215,3215,3215,0
|
|
20240802,141600,98883935,3215,3215,3215,3215,23
|
|
20240802,141500,98809990,3215,3220,3220,3215,148
|
|
20240802,141400,98333590,3220,3220,3220,3220,1
|
|
20240802,141300,98330370,3235,3220,3235,3220,208
|
|
20240802,141200,97660000,3220,3215,3220,3215,3
|
|
20240802,141100,97650345,3205,3205,3205,3205,0
|
|
20240802,141000,97650345,3205,3205,3205,3205,0
|
|
20240802,140900,97650345,3205,3205,3205,3205,0
|
|
20240802,140800,97650345,3205,3205,3205,3205,0
|
|
20240802,140700,97650345,3205,3205,3205,3205,523
|
|
20240802,140600,95974130,3205,3240,3240,3200,523
|
|
20240802,140500,94298670,3210,3210,3210,3210,0
|
|
20240802,140400,94298670,3210,3210,3210,3210,0
|
|
20240802,140300,94298670,3210,3210,3210,3210,0
|
|
20240802,140200,94298670,3210,3210,3210,3210,0
|
|
20240802,140100,94298670,3210,3210,3210,3210,24
|
|
20240802,140000,94221630,3225,3220,3225,3220,149
|
|
20240802,135900,93741225,3210,3205,3210,3205,697
|
|
20240802,135800,91504220,3200,3200,3200,3200,0
|
|
20240802,135700,91504220,3200,3195,3200,3195,33
|
|
20240802,135600,91398625,3200,3200,3200,3200,0
|
|
20240802,135500,91398625,3200,3200,3200,3200,0
|
|
20240802,135400,91398625,3200,3200,3200,3200,0
|
|
20240802,135300,91398625,3200,3200,3200,3200,0
|
|
20240802,135200,91398625,3200,3200,3200,3200,0
|
|
20240802,135100,91398625,3200,3200,3200,3200,24
|
|
20240802,135000,91321825,3200,3200,3200,3200,0
|
|
20240802,134900,91321825,3200,3220,3220,3200,2000
|
|
20240802,134800,84913000,3230,3230,3230,3230,0
|
|
20240802,134700,84913000,3230,3230,3230,3230,84
|
|
20240802,134600,84641680,3225,3225,3225,3225,0
|
|
20240802,134500,84641680,3225,3225,3225,3225,11
|
|
20240802,134400,84606205,3225,3225,3225,3225,0
|
|
20240802,134300,84606205,3225,3225,3225,3225,0
|
|
20240802,134200,84606205,3225,3220,3225,3220,46
|
|
20240802,134100,84457975,3220,3220,3220,3220,24
|
|
20240802,134000,84380695,3220,3220,3220,3220,24
|
|
20240802,133900,84303415,3220,3220,3220,3220,24
|
|
20240802,133800,84226135,3220,3230,3230,3220,5600
|
|
20240802,133700,66161510,3240,3240,3240,3240,0
|
|
20240802,133600,66161510,3240,3240,3240,3240,46
|
|
20240802,133500,66012470,3240,3240,3240,3240,24
|
|
20240802,133400,65934710,3240,3230,3240,3230,89
|
|
20240802,133300,65646590,3250,3230,3250,3230,6
|
|
20240802,133200,65627190,3225,3215,3250,3215,536
|
|
20240802,133100,63900665,3210,3210,3210,3210,6
|
|
20240802,133000,63881405,3210,3210,3210,3210,0
|
|
20240802,132900,63881405,3210,3210,3210,3210,0
|
|
20240802,132800,63881405,3210,3210,3210,3210,25
|
|
20240802,132700,63801155,3210,3210,3210,3210,0
|
|
20240802,132600,63801155,3210,3210,3210,3210,0
|
|
20240802,132500,63801155,3210,3210,3210,3210,0
|
|
20240802,132400,63801155,3210,3210,3210,3210,9
|
|
20240802,132300,63772265,3200,3200,3200,3200,0
|
|
20240802,132200,63772265,3200,3200,3200,3200,0
|
|
20240802,132100,63772265,3200,3200,3200,3200,7
|
|
20240802,132000,63749865,3200,3200,3200,3200,5
|
|
20240802,131900,63733865,3200,3200,3200,3200,2
|
|
20240802,131800,63727465,3200,3210,3210,3200,114
|
|
20240802,131700,63361885,3210,3210,3210,3210,6
|
|
20240802,131600,63342625,3215,3215,3215,3215,1
|
|
20240802,131500,63339410,3210,3210,3210,3210,0
|
|
20240802,131400,63339410,3210,3210,3210,3210,26
|
|
20240802,131300,63255950,3210,3210,3210,3210,26
|
|
20240802,131200,63172490,3210,3205,3210,3205,29
|
|
20240802,131100,63079530,3205,3205,3215,3205,438
|
|
20240802,131000,61671760,3195,3195,3195,3195,0
|
|
20240802,130900,61671760,3195,3195,3195,3195,3
|
|
20240802,130800,61662175,3210,3195,3210,3195,10
|
|
20240802,130700,61630195,3210,3210,3210,3210,0
|
|
20240802,130600,61630195,3210,3210,3210,3210,0
|
|
20240802,130500,61630195,3210,3210,3210,3210,1
|
|
20240802,130400,61626985,3190,3190,3190,3190,2
|
|
20240802,130300,61620605,3185,3185,3185,3185,0
|
|
20240802,130200,61620605,3185,3185,3185,3185,0
|
|
20240802,130100,61620605,3185,3210,3210,3185,7
|
|
20240802,130000,61598245,3190,3185,3215,3185,5
|
|
20240802,125900,61582250,3185,3185,3185,3185,2
|
|
20240802,125800,61575880,3210,3210,3210,3210,0
|
|
20240802,125700,61575880,3210,3200,3210,3185,472
|
|
20240802,125600,60065150,3200,3185,3200,3185,201
|
|
20240802,125500,59421965,3180,3180,3180,3180,0
|
|
20240802,125400,59421965,3180,3180,3180,3180,0
|
|
20240802,125300,59421965,3180,3180,3180,3180,1
|
|
20240802,125200,59418785,3175,3175,3175,3175,0
|
|
20240802,125100,59418785,3175,3175,3175,3175,192
|
|
20240802,125000,58809185,3165,3165,3165,3165,0
|
|
20240802,124900,58809185,3165,3185,3185,3165,848
|
|
20240802,124800,56115850,3180,3180,3180,3180,0
|
|
20240802,124700,56115850,3180,3180,3180,3180,0
|
|
20240802,124600,56115850,3180,3195,3195,3180,30
|
|
20240802,124500,56020390,3195,3195,3195,3195,0
|
|
20240802,124400,56020390,3195,3195,3195,3195,0
|
|
20240802,124300,56020390,3195,3195,3195,3195,0
|
|
20240802,124200,56020390,3195,3195,3195,3195,0
|
|
20240802,124100,56020390,3195,3195,3195,3195,0
|
|
20240802,124000,56020390,3195,3195,3195,3195,6
|
|
20240802,123900,56001220,3195,3195,3195,3195,22
|
|
20240802,123800,55930930,3195,3200,3200,3195,27
|
|
20240802,123700,55844565,3220,3185,3220,3185,172
|
|
20240802,123600,55295075,3180,3180,3180,3180,0
|
|
20240802,123500,55295075,3180,3180,3180,3180,0
|
|
20240802,123400,55295075,3180,3180,3180,3180,0
|
|
20240802,123300,55295075,3180,3180,3180,3180,0
|
|
20240802,123200,55295075,3180,3180,3180,3180,26
|
|
20240802,123100,55212395,3180,3180,3180,3180,0
|
|
20240802,123000,55212395,3180,3180,3180,3180,0
|
|
20240802,122900,55212395,3180,3180,3180,3180,0
|
|
20240802,122800,55212395,3180,3180,3180,3180,26
|
|
20240802,122700,55129715,3180,3180,3180,3180,26
|
|
20240802,122600,55047035,3180,3180,3180,3180,0
|
|
20240802,122500,55047035,3180,3180,3180,3180,318
|
|
20240802,122400,54035795,3180,3180,3180,3180,10
|
|
20240802,122300,54003995,3180,3180,3180,3180,0
|
|
20240802,122200,54003995,3180,3175,3180,3175,31
|
|
20240802,122100,53905420,3165,3165,3165,3165,0
|
|
20240802,122000,53905420,3165,3165,3165,3165,27
|
|
20240802,121900,53819965,3165,3165,3165,3165,0
|
|
20240802,121800,53819965,3165,3165,3165,3165,0
|
|
20240802,121700,53819965,3165,3165,3165,3165,0
|
|
20240802,121600,53819965,3165,3165,3165,3165,0
|
|
20240802,121500,53819965,3165,3165,3165,3165,1
|
|
20240802,121400,53816800,3160,3160,3160,3160,25
|
|
20240802,121300,53737800,3160,3160,3160,3160,20
|
|
20240802,121200,53674600,3165,3165,3165,3165,0
|
|
20240802,121100,53674600,3165,3170,3170,3165,1000
|
|
20240802,121000,50509485,3195,3185,3195,3185,21
|
|
20240802,120900,50442495,3165,3165,3165,3165,0
|
|
20240802,120800,50442495,3165,3165,3165,3165,0
|
|
20240802,120700,50442495,3165,3165,3165,3165,0
|
|
20240802,120600,50442495,3165,3170,3170,3165,692
|
|
20240802,120500,48249350,3170,3170,3170,3170,0
|
|
20240802,120400,48249350,3170,3170,3170,3170,0
|
|
20240802,120300,48249350,3170,3170,3170,3170,0
|
|
20240802,120200,48249350,3170,3170,3170,3170,0
|
|
20240802,120100,48249350,3170,3170,3170,3170,0
|
|
20240802,120000,48249350,3170,3170,3170,3170,0
|
|
20240802,115900,48249350,3170,3170,3170,3170,0
|
|
20240802,115800,48249350,3170,3170,3170,3170,0
|
|
20240802,115700,48249350,3170,3170,3170,3170,4
|
|
20240802,115600,48236670,3170,3170,3170,3170,0
|
|
20240802,115500,48236670,3170,3170,3170,3170,0
|
|
20240802,115400,48236670,3170,3170,3170,3170,16
|
|
20240802,115300,48185950,3185,3185,3185,3185,0
|
|
20240802,115200,48185950,3185,3185,3185,3185,0
|
|
20240802,115100,48185950,3185,3185,3185,3185,30
|
|
20240802,115000,48090400,3165,3165,3165,3165,0
|
|
20240802,114900,48090400,3165,3165,3165,3165,0
|
|
20240802,114800,48090400,3165,3165,3165,3165,31
|
|
20240802,114700,47992285,3165,3165,3165,3165,1
|
|
20240802,114600,47989120,3165,3165,3165,3165,682
|
|
20240802,114500,45830590,3165,3165,3165,3165,0
|
|
20240802,114400,45830590,3165,3165,3165,3165,0
|
|
20240802,114300,45830590,3165,3165,3165,3165,0
|
|
20240802,114200,45830590,3165,3165,3165,3165,0
|
|
20240802,114100,45830590,3165,3165,3165,3165,0
|
|
20240802,114000,45830590,3165,3165,3165,3165,318
|
|
20240802,113900,44824120,3160,3160,3160,3160,29
|
|
20240802,113800,44732480,3160,3160,3160,3160,24
|
|
20240802,113700,44656640,3160,3165,3165,3160,280
|
|
20240802,113600,43771425,3165,3165,3165,3165,29
|
|
20240802,113500,43679640,3165,3165,3165,3165,29
|
|
20240802,113400,43587855,3185,3185,3185,3185,416
|
|
20240802,113300,42262895,3185,3185,3185,3185,30
|
|
20240802,113200,42167345,3185,3185,3185,3185,28
|
|
20240802,113100,42078165,3185,3190,3190,3185,28
|
|
20240802,113000,41988895,3185,3165,3185,3165,545
|
|
20240802,112900,40254040,3165,3165,3165,3165,0
|
|
20240802,112800,40254040,3165,3165,3165,3165,0
|
|
20240802,112700,40254040,3165,3165,3165,3165,1
|
|
20240802,112600,40250875,3170,3170,3170,3170,2
|
|
20240802,112500,40244535,3170,3170,3170,3170,0
|
|
20240802,112400,40244535,3170,3170,3170,3170,0
|
|
20240802,112300,40244535,3170,3170,3170,3170,0
|
|
20240802,112200,40244535,3170,3170,3170,3170,0
|
|
20240802,112100,40244535,3170,3170,3170,3170,0
|
|
20240802,112000,40244535,3170,3170,3170,3170,0
|
|
20240802,111900,40244535,3170,3170,3170,3170,0
|
|
20240802,111800,40244535,3170,3170,3170,3170,0
|
|
20240802,111700,40244535,3170,3170,3170,3170,1
|
|
20240802,111600,40241365,3165,3170,3170,3165,500
|
|
20240802,111500,38657410,3170,3190,3190,3170,230
|
|
20240802,111400,37924675,3190,3195,3195,3190,545
|
|
20240802,111300,36183570,3195,3200,3200,3195,12
|
|
20240802,111200,36145225,3195,3195,3195,3195,0
|
|
20240802,111100,36145225,3195,3195,3195,3195,0
|
|
20240802,111000,36145225,3195,3195,3195,3195,36
|
|
20240802,110900,36030205,3195,3195,3195,3195,0
|
|
20240802,110800,36030205,3195,3195,3195,3195,0
|
|
20240802,110700,36030205,3195,3195,3195,3195,38
|
|
20240802,110600,35908795,3200,3200,3200,3200,0
|
|
20240802,110500,35908795,3200,3200,3200,3200,0
|
|
20240802,110400,35908795,3200,3200,3200,3200,0
|
|
20240802,110300,35908795,3200,3200,3200,3200,0
|
|
20240802,110200,35908795,3200,3200,3200,3200,1
|
|
20240802,110100,35905595,3195,3195,3195,3195,0
|
|
20240802,110000,35905595,3195,3195,3195,3195,0
|
|
20240802,105900,35905595,3195,3195,3195,3195,0
|
|
20240802,105800,35905595,3195,3195,3195,3195,0
|
|
20240802,105700,35905595,3195,3195,3195,3195,0
|
|
20240802,105600,35905595,3195,3195,3195,3195,0
|
|
20240802,105500,35905595,3195,3195,3195,3195,0
|
|
20240802,105400,35905595,3195,3195,3195,3195,0
|
|
20240802,105300,35905595,3195,3195,3195,3195,0
|
|
20240802,105200,35905595,3195,3195,3195,3195,0
|
|
20240802,105100,35905595,3195,3195,3195,3195,0
|
|
20240802,105000,35905595,3195,3195,3195,3195,0
|
|
20240802,104900,35905595,3195,3195,3195,3195,0
|
|
20240802,104800,35905595,3195,3195,3195,3195,4
|
|
20240802,104700,35892815,3200,3200,3200,3200,0
|
|
20240802,104600,35892815,3200,3200,3200,3200,0
|
|
20240802,104500,35892815,3200,3205,3205,3200,328
|
|
20240802,104400,34843210,3205,3205,3205,3205,0
|
|
20240802,104300,34843210,3205,3205,3205,3205,15
|
|
20240802,104200,34795135,3220,3220,3220,3220,0
|
|
20240802,104100,34795135,3220,3220,3220,3220,94
|
|
20240802,104000,34492455,3225,3205,3225,3205,291
|
|
20240802,103900,33559690,3205,3205,3205,3205,500
|
|
20240802,103800,31957190,3205,3205,3205,3205,0
|
|
20240802,103700,31957190,3205,3205,3205,3205,100
|
|
20240802,103600,31636690,3205,3205,3205,3205,0
|
|
20240802,103500,31636690,3205,3205,3205,3205,540
|
|
20240802,103400,29905990,3205,3205,3205,3205,1
|
|
20240802,103300,29902785,3200,3200,3200,3200,0
|
|
20240802,103200,29902785,3200,3210,3210,3200,634
|
|
20240802,103100,27870560,3210,3210,3210,3210,0
|
|
20240802,103000,27870560,3210,3220,3220,3210,13
|
|
20240802,102900,27828730,3220,3220,3220,3220,1
|
|
20240802,102800,27825510,3230,3225,3230,3225,4
|
|
20240802,102700,27812600,3230,3230,3230,3230,0
|
|
20240802,102600,27812600,3230,3230,3230,3230,0
|
|
20240802,102500,27812600,3230,3230,3230,3230,2
|
|
20240802,102400,27806140,3235,3235,3235,3235,0
|
|
20240802,102300,27806140,3235,3235,3235,3235,0
|
|
20240802,102200,27806140,3235,3235,3235,3235,0
|
|
20240802,102100,27806140,3235,3235,3235,3235,0
|
|
20240802,102000,27806140,3235,3235,3235,3235,0
|
|
20240802,101900,27806140,3235,3235,3235,3235,0
|
|
20240802,101800,27806140,3235,3235,3235,3235,0
|
|
20240802,101700,27806140,3235,3235,3235,3235,0
|
|
20240802,101600,27806140,3235,3235,3235,3235,0
|
|
20240802,101500,27806140,3235,3235,3235,3235,0
|
|
20240802,101400,27806140,3235,3235,3235,3235,0
|
|
20240802,101300,27806140,3235,3235,3235,3235,0
|
|
20240802,101200,27806140,3235,3235,3235,3235,1
|
|
20240802,101100,27802905,3225,3225,3225,3225,0
|
|
20240802,101000,27802905,3225,3225,3225,3225,0
|
|
20240802,100900,27802905,3225,3225,3225,3225,0
|
|
20240802,100800,27802905,3225,3225,3225,3225,0
|
|
20240802,100700,27802905,3225,3225,3225,3225,0
|
|
20240802,100600,27802905,3225,3225,3225,3225,0
|
|
20240802,100500,27802905,3225,3225,3225,3225,0
|
|
20240802,100400,27802905,3225,3225,3240,3225,5
|
|
20240802,100300,27786750,3245,3220,3255,3220,161
|
|
20240802,100200,27262920,3220,3220,3220,3220,161
|
|
20240802,100100,26744500,3215,3215,3215,3215,0
|
|
20240802,100000,26744500,3215,3215,3215,3215,3
|
|
20240802,095900,26734855,3215,3215,3215,3215,0
|
|
20240802,095800,26734855,3215,3215,3215,3215,0
|
|
20240802,095700,26734855,3215,3215,3215,3215,0
|
|
20240802,095600,26734855,3215,3215,3215,3215,79
|
|
20240802,095500,26480870,3215,3225,3225,3215,2787
|
|
20240802,095400,17509085,3240,3240,3240,3240,0
|
|
20240802,095300,17509085,3240,3240,3240,3240,0
|
|
20240802,095200,17509085,3240,3240,3240,3240,0
|
|
20240802,095100,17509085,3240,3240,3240,3240,0
|
|
20240802,095000,17509085,3240,3240,3240,3240,0
|
|
20240802,094900,17509085,3240,3240,3240,3240,0
|
|
20240802,094800,17509085,3240,3240,3240,3240,2
|
|
20240802,094700,17502605,3240,3240,3240,3240,0
|
|
20240802,094600,17502605,3240,3240,3240,3240,0
|
|
20240802,094500,17502605,3240,3240,3240,3240,0
|
|
20240802,094400,17502605,3240,3240,3240,3240,0
|
|
20240802,094300,17502605,3240,3240,3240,3240,0
|
|
20240802,094200,17502605,3240,3240,3240,3240,0
|
|
20240802,094100,17502605,3240,3240,3240,3240,0
|
|
20240802,094000,17502605,3240,3240,3240,3240,3
|
|
20240802,093900,17492885,3225,3225,3225,3225,0
|
|
20240802,093800,17492885,3225,3225,3225,3225,0
|
|
20240802,093700,17492885,3225,3225,3225,3225,40
|
|
20240802,093600,17363885,3240,3240,3240,3240,0
|
|
20240802,093500,17363885,3240,3240,3240,3240,0
|
|
20240802,093400,17363885,3240,3240,3240,3240,0
|
|
20240802,093300,17363885,3240,3240,3240,3240,1
|
|
20240802,093200,17360645,3225,3225,3225,3225,0
|
|
20240802,093100,17360645,3225,3225,3225,3225,0
|
|
20240802,093000,17360645,3225,3225,3225,3225,52
|
|
20240802,092900,17192945,3230,3235,3235,3230,2037
|
|
20240802,092800,10606485,3235,3235,3235,3235,0
|
|
20240802,092700,10606485,3235,3235,3235,3235,0
|
|
20240802,092600,10606485,3235,3235,3235,3235,52
|
|
20240802,092500,10438265,3235,3235,3235,3235,0
|
|
20240802,092400,10438265,3235,3235,3235,3235,0
|
|
20240802,092300,10438265,3235,3235,3235,3235,12
|
|
20240802,092200,10399445,3265,3255,3265,3255,3
|
|
20240802,092100,10389660,3235,3235,3235,3235,34
|
|
20240802,092000,10279670,3235,3235,3235,3235,0
|
|
20240802,091900,10279670,3235,3235,3235,3235,0
|
|
20240802,091800,10279670,3235,3235,3235,3235,0
|
|
20240802,091700,10279670,3235,3235,3235,3235,0
|
|
20240802,091600,10279670,3235,3235,3235,3235,0
|
|
20240802,091500,10279670,3235,3235,3235,3235,6
|
|
20240802,091400,10260260,3255,3255,3255,3255,1
|
|
20240802,091300,10257005,3235,3235,3235,3235,52
|
|
20240802,091200,10088785,3235,3235,3240,3235,180
|
|
20240802,091100,9506460,3240,3240,3240,3240,78
|
|
20240802,091000,9253740,3240,3250,3250,3235,1450
|
|
20240802,090900,4550915,3250,3250,3250,3250,0
|
|
20240802,090800,4550915,3250,3255,3255,3250,74
|
|
20240802,090700,4310390,3250,3250,3250,3250,52
|
|
20240802,090600,4141390,3250,3260,3260,3245,779
|
|
20240802,090500,1604115,3265,3265,3265,3265,0
|
|
20240802,090400,1604115,3265,3270,3270,3265,44
|
|
20240802,090300,1460450,3270,3270,3270,3270,102
|
|
20240802,090200,1126910,3270,3275,3275,3270,225
|
|
20240802,090100,390250,3275,3275,3275,3275,0
|
|
20240802,090000,390250,3275,3310,3310,3275,119
|