702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,203900,79449905,4250,4250,4250,4250,31
|
|
20240802,203800,79449905,4250,4250,4250,4250,0
|
|
20240802,203700,79449905,4250,4250,4250,4250,0
|
|
20240802,203600,79449905,4250,4250,4250,4250,0
|
|
20240802,203500,79449905,4250,4250,4250,4250,0
|
|
20240802,203400,79449905,4250,4250,4250,4250,0
|
|
20240802,203300,79449905,4250,4250,4250,4250,0
|
|
20240802,203200,79449905,4250,4250,4250,4250,0
|
|
20240802,203100,79449905,4250,4250,4250,4250,0
|
|
20240802,203000,79449905,4250,4250,4250,4250,0
|
|
20240802,202900,79449905,4250,4250,4250,4250,0
|
|
20240802,202800,79449905,4250,4250,4250,4250,0
|
|
20240802,202700,79449905,4250,4250,4250,4250,0
|
|
20240802,202600,79449905,4250,4250,4250,4250,0
|
|
20240802,202500,79449905,4250,4250,4250,4250,0
|
|
20240802,202400,79449905,4250,4250,4250,4250,0
|
|
20240802,202300,79449905,4250,4250,4250,4250,0
|
|
20240802,202200,79449905,4250,4250,4250,4250,0
|
|
20240802,202100,79449905,4250,4250,4250,4250,0
|
|
20240802,202000,79449905,4250,4250,4250,4250,0
|
|
20240802,201900,79449905,4250,4250,4250,4250,0
|
|
20240802,201800,79449905,4250,4250,4250,4250,0
|
|
20240802,201700,79449905,4250,4250,4250,4250,0
|
|
20240802,201600,79449905,4250,4250,4250,4250,0
|
|
20240802,201500,79449905,4250,4250,4250,4250,0
|
|
20240802,201400,79449905,4250,4250,4250,4250,0
|
|
20240802,201300,79449905,4250,4250,4250,4250,0
|
|
20240802,201200,79449905,4250,4250,4250,4250,0
|
|
20240802,201100,79449905,4250,4250,4250,4250,0
|
|
20240802,201000,79449905,4250,4250,4250,4250,0
|
|
20240802,200900,79449905,4250,4250,4250,4250,31
|
|
20240802,200800,79449905,4250,4250,4250,4250,0
|
|
20240802,200700,79449905,4250,4250,4250,4250,0
|
|
20240802,200600,79449905,4250,4250,4250,4250,0
|
|
20240802,200500,79449905,4250,4250,4250,4250,0
|
|
20240802,200400,79449905,4250,4250,4250,4250,0
|
|
20240802,200300,79449905,4250,4250,4250,4250,0
|
|
20240802,200200,79449905,4250,4250,4250,4250,0
|
|
20240802,200100,79449905,4250,4250,4250,4250,0
|
|
20240802,200000,79449905,4250,4250,4250,4250,0
|
|
20240802,195900,79449905,4250,4250,4250,4250,0
|
|
20240802,195800,79449905,4250,4250,4250,4250,0
|
|
20240802,195700,79449905,4250,4250,4250,4250,0
|
|
20240802,195600,79449905,4250,4250,4250,4250,0
|
|
20240802,195500,79449905,4250,4250,4250,4250,0
|
|
20240802,195400,79449905,4250,4250,4250,4250,0
|
|
20240802,195300,79449905,4250,4250,4250,4250,0
|
|
20240802,195200,79449905,4250,4250,4250,4250,0
|
|
20240802,195100,79449905,4250,4250,4250,4250,0
|
|
20240802,195000,79449905,4250,4250,4250,4250,0
|
|
20240802,194900,79449905,4250,4250,4250,4250,0
|
|
20240802,194800,79449905,4250,4250,4250,4250,0
|
|
20240802,194700,79449905,4250,4250,4250,4250,0
|
|
20240802,194600,79449905,4250,4250,4250,4250,0
|
|
20240802,194500,79449905,4250,4250,4250,4250,0
|
|
20240802,194400,79449905,4250,4250,4250,4250,0
|
|
20240802,194300,79449905,4250,4250,4250,4250,0
|
|
20240802,194200,79449905,4250,4250,4250,4250,0
|
|
20240802,194100,79449905,4250,4250,4250,4250,0
|
|
20240802,194000,79449905,4250,4250,4250,4250,0
|
|
20240802,193900,79449905,4250,4250,4250,4250,31
|
|
20240802,193800,79449905,4250,4250,4250,4250,0
|
|
20240802,193700,79449905,4250,4250,4250,4250,0
|
|
20240802,193600,79449905,4250,4250,4250,4250,0
|
|
20240802,193500,79449905,4250,4250,4250,4250,0
|
|
20240802,193400,79449905,4250,4250,4250,4250,0
|
|
20240802,193300,79449905,4250,4250,4250,4250,0
|
|
20240802,193200,79449905,4250,4250,4250,4250,0
|
|
20240802,193100,79449905,4250,4250,4250,4250,0
|
|
20240802,193000,79449905,4250,4250,4250,4250,0
|
|
20240802,192900,79449905,4250,4250,4250,4250,0
|
|
20240802,192800,79449905,4250,4250,4250,4250,0
|
|
20240802,192700,79449905,4250,4250,4250,4250,0
|
|
20240802,192600,79449905,4250,4250,4250,4250,0
|
|
20240802,192500,79449905,4250,4250,4250,4250,0
|
|
20240802,192400,79449905,4250,4250,4250,4250,0
|
|
20240802,192300,79449905,4250,4250,4250,4250,0
|
|
20240802,192200,79449905,4250,4250,4250,4250,0
|
|
20240802,192100,79449905,4250,4250,4250,4250,0
|
|
20240802,192000,79449905,4250,4250,4250,4250,0
|
|
20240802,191900,79449905,4250,4250,4250,4250,0
|
|
20240802,191800,79449905,4250,4250,4250,4250,0
|
|
20240802,191700,79449905,4250,4250,4250,4250,0
|
|
20240802,191600,79449905,4250,4250,4250,4250,0
|
|
20240802,191500,79449905,4250,4250,4250,4250,0
|
|
20240802,191400,79449905,4250,4250,4250,4250,0
|
|
20240802,191300,79449905,4250,4250,4250,4250,0
|
|
20240802,191200,79449905,4250,4250,4250,4250,0
|
|
20240802,191100,79449905,4250,4250,4250,4250,0
|
|
20240802,191000,79449905,4250,4250,4250,4250,0
|
|
20240802,190900,79449905,4250,4250,4250,4250,31
|
|
20240802,190800,79449905,4250,4250,4250,4250,0
|
|
20240802,190700,79449905,4250,4250,4250,4250,0
|
|
20240802,190600,79449905,4250,4250,4250,4250,0
|
|
20240802,190500,79449905,4250,4250,4250,4250,0
|
|
20240802,190400,79449905,4250,4250,4250,4250,0
|
|
20240802,190300,79449905,4250,4250,4250,4250,0
|
|
20240802,190200,79449905,4250,4250,4250,4250,0
|
|
20240802,190100,79449905,4250,4250,4250,4250,0
|
|
20240802,190000,79449905,4250,4250,4250,4250,0
|
|
20240802,185900,79449905,4250,4250,4250,4250,0
|
|
20240802,185800,79449905,4250,4250,4250,4250,0
|
|
20240802,185700,79449905,4250,4250,4250,4250,0
|
|
20240802,185600,79449905,4250,4250,4250,4250,0
|
|
20240802,185500,79449905,4250,4250,4250,4250,0
|
|
20240802,185400,79449905,4250,4250,4250,4250,0
|
|
20240802,185300,79449905,4250,4250,4250,4250,0
|
|
20240802,185200,79449905,4250,4250,4250,4250,0
|
|
20240802,185100,79449905,4250,4250,4250,4250,0
|
|
20240802,185000,79449905,4250,4250,4250,4250,0
|
|
20240802,184900,79449905,4250,4250,4250,4250,0
|
|
20240802,184800,79449905,4250,4250,4250,4250,0
|
|
20240802,184700,79449905,4250,4250,4250,4250,0
|
|
20240802,184600,79449905,4250,4250,4250,4250,0
|
|
20240802,184500,79449905,4250,4250,4250,4250,0
|
|
20240802,184400,79449905,4250,4250,4250,4250,0
|
|
20240802,184300,79449905,4250,4250,4250,4250,0
|
|
20240802,184200,79449905,4250,4250,4250,4250,0
|
|
20240802,184100,79449905,4250,4250,4250,4250,0
|
|
20240802,184000,79449905,4250,4250,4250,4250,0
|
|
20240802,183900,79449905,4250,4250,4250,4250,31
|
|
20240802,183800,79449905,4250,4250,4250,4250,0
|
|
20240802,183700,79449905,4250,4250,4250,4250,0
|
|
20240802,183600,79449905,4250,4250,4250,4250,0
|
|
20240802,183500,79449905,4250,4250,4250,4250,0
|
|
20240802,183400,79449905,4250,4250,4250,4250,0
|
|
20240802,183300,79449905,4250,4250,4250,4250,0
|
|
20240802,183200,79449905,4250,4250,4250,4250,0
|
|
20240802,183100,79449905,4250,4250,4250,4250,0
|
|
20240802,183000,79449905,4250,4250,4250,4250,0
|
|
20240802,182900,79449905,4250,4250,4250,4250,0
|
|
20240802,182800,79449905,4250,4250,4250,4250,0
|
|
20240802,182700,79449905,4250,4250,4250,4250,0
|
|
20240802,182600,79449905,4250,4250,4250,4250,0
|
|
20240802,182500,79449905,4250,4250,4250,4250,0
|
|
20240802,182400,79449905,4250,4250,4250,4250,0
|
|
20240802,182300,79449905,4250,4250,4250,4250,0
|
|
20240802,182200,79449905,4250,4250,4250,4250,0
|
|
20240802,182100,79449905,4250,4250,4250,4250,0
|
|
20240802,182000,79449905,4250,4250,4250,4250,0
|
|
20240802,181900,79449905,4250,4250,4250,4250,0
|
|
20240802,181800,79449905,4250,4250,4250,4250,0
|
|
20240802,181700,79449905,4250,4250,4250,4250,0
|
|
20240802,181600,79449905,4250,4250,4250,4250,0
|
|
20240802,181500,79449905,4250,4250,4250,4250,0
|
|
20240802,181400,79449905,4250,4250,4250,4250,0
|
|
20240802,181300,79449905,4250,4250,4250,4250,0
|
|
20240802,181200,79449905,4250,4250,4250,4250,0
|
|
20240802,181100,79449905,4250,4250,4250,4250,0
|
|
20240802,181000,79449905,4250,4250,4250,4250,0
|
|
20240802,180900,79449905,4250,4250,4250,4250,31
|
|
20240802,180800,79449905,4250,4250,4250,4250,0
|
|
20240802,180700,79449905,4250,4250,4250,4250,0
|
|
20240802,180600,79449905,4250,4250,4250,4250,0
|
|
20240802,180500,79449905,4250,4250,4250,4250,0
|
|
20240802,180400,79449905,4250,4250,4250,4250,0
|
|
20240802,180300,79449905,4250,4250,4250,4250,0
|
|
20240802,180200,79449905,4250,4250,4250,4250,0
|
|
20240802,180100,79449905,4250,4250,4250,4250,0
|
|
20240802,180000,79449905,4250,4250,4250,4250,0
|
|
20240802,175900,79449905,4250,4250,4250,4250,0
|
|
20240802,175800,79449905,4250,4250,4250,4250,0
|
|
20240802,175700,79449905,4250,4250,4250,4250,0
|
|
20240802,175600,79449905,4250,4250,4250,4250,0
|
|
20240802,175500,79449905,4250,4250,4250,4250,0
|
|
20240802,175400,79449905,4250,4250,4250,4250,0
|
|
20240802,175300,79449905,4250,4250,4250,4250,0
|
|
20240802,175200,79449905,4250,4250,4250,4250,0
|
|
20240802,175100,79449905,4250,4250,4250,4250,0
|
|
20240802,175000,79449905,4250,4250,4250,4250,0
|
|
20240802,174900,79449905,4250,4250,4250,4250,0
|
|
20240802,174800,79449905,4250,4250,4250,4250,0
|
|
20240802,174700,79449905,4250,4250,4250,4250,0
|
|
20240802,174600,79449905,4250,4250,4250,4250,0
|
|
20240802,174500,79449905,4250,4250,4250,4250,0
|
|
20240802,174400,79449905,4250,4250,4250,4250,0
|
|
20240802,174300,79449905,4250,4250,4250,4250,0
|
|
20240802,174200,79449905,4250,4250,4250,4250,0
|
|
20240802,174100,79449905,4250,4250,4250,4250,0
|
|
20240802,174000,79449905,4250,4250,4250,4250,0
|
|
20240802,173900,79449905,4250,4250,4250,4250,31
|
|
20240802,173800,79449905,4250,4250,4250,4250,0
|
|
20240802,173700,79449905,4250,4250,4250,4250,0
|
|
20240802,173600,79449905,4250,4250,4250,4250,0
|
|
20240802,173500,79449905,4250,4250,4250,4250,0
|
|
20240802,173400,79449905,4250,4250,4250,4250,0
|
|
20240802,173300,79449905,4250,4250,4250,4250,0
|
|
20240802,173200,79449905,4250,4250,4250,4250,0
|
|
20240802,173100,79449905,4250,4250,4250,4250,0
|
|
20240802,173000,79449905,4250,4250,4250,4250,0
|
|
20240802,172900,79449905,4250,4250,4250,4250,0
|
|
20240802,172800,79449905,4250,4250,4250,4250,0
|
|
20240802,172700,79449905,4250,4250,4250,4250,0
|
|
20240802,172600,79449905,4250,4250,4250,4250,0
|
|
20240802,172500,79449905,4250,4250,4250,4250,0
|
|
20240802,172400,79449905,4250,4250,4250,4250,0
|
|
20240802,172300,79449905,4250,4250,4250,4250,0
|
|
20240802,172200,79449905,4250,4250,4250,4250,0
|
|
20240802,172100,79449905,4250,4250,4250,4250,0
|
|
20240802,172000,79449905,4250,4250,4250,4250,0
|
|
20240802,171900,79449905,4250,4250,4250,4250,0
|
|
20240802,171800,79449905,4250,4250,4250,4250,0
|
|
20240802,171700,79449905,4250,4250,4250,4250,0
|
|
20240802,171600,79449905,4250,4250,4250,4250,0
|
|
20240802,171500,79449905,4250,4250,4250,4250,0
|
|
20240802,171400,79449905,4250,4250,4250,4250,0
|
|
20240802,171300,79449905,4250,4250,4250,4250,0
|
|
20240802,171200,79449905,4250,4250,4250,4250,0
|
|
20240802,171100,79449905,4250,4250,4250,4250,0
|
|
20240802,171000,79449905,4250,4250,4250,4250,0
|
|
20240802,170900,79449905,4250,4250,4250,4250,31
|
|
20240802,170800,79449905,4250,4250,4250,4250,0
|
|
20240802,170700,79449905,4250,4250,4250,4250,0
|
|
20240802,170600,79449905,4250,4250,4250,4250,0
|
|
20240802,170500,79449905,4250,4250,4250,4250,0
|
|
20240802,170400,79449905,4250,4250,4250,4250,0
|
|
20240802,170300,79449905,4250,4250,4250,4250,0
|
|
20240802,170200,79449905,4250,4250,4250,4250,0
|
|
20240802,170100,79449905,4250,4250,4250,4250,0
|
|
20240802,170000,79449905,4250,4250,4250,4250,0
|
|
20240802,165900,79449905,4250,4250,4250,4250,0
|
|
20240802,165800,79449905,4250,4250,4250,4250,0
|
|
20240802,165700,79449905,4250,4250,4250,4250,0
|
|
20240802,165600,79449905,4250,4250,4250,4250,0
|
|
20240802,165500,79449905,4250,4250,4250,4250,0
|
|
20240802,165400,79449905,4250,4250,4250,4250,0
|
|
20240802,165300,79449905,4250,4250,4250,4250,0
|
|
20240802,165200,79449905,4250,4250,4250,4250,0
|
|
20240802,165100,79449905,4250,4250,4250,4250,0
|
|
20240802,165000,79449905,4250,4250,4250,4250,0
|
|
20240802,164900,79449905,4250,4250,4250,4250,0
|
|
20240802,164800,79449905,4250,4250,4250,4250,0
|
|
20240802,164700,79449905,4250,4250,4250,4250,0
|
|
20240802,164600,79449905,4250,4250,4250,4250,0
|
|
20240802,164500,79449905,4250,4250,4250,4250,0
|
|
20240802,164400,79449905,4250,4250,4250,4250,0
|
|
20240802,164300,79449905,4250,4250,4250,4250,0
|
|
20240802,164200,79449905,4250,4250,4250,4250,0
|
|
20240802,164100,79449905,4250,4250,4250,4250,0
|
|
20240802,164000,79449905,4250,4250,4250,4250,0
|
|
20240802,163900,79449905,4250,4250,4250,4250,31
|
|
20240802,163800,79449905,4250,4250,4250,4250,0
|
|
20240802,163700,79449905,4250,4250,4250,4250,0
|
|
20240802,163600,79449905,4250,4250,4250,4250,0
|
|
20240802,163500,79449905,4250,4250,4250,4250,0
|
|
20240802,163400,79449905,4250,4250,4250,4250,0
|
|
20240802,163300,79449905,4250,4250,4250,4250,0
|
|
20240802,163200,79449905,4250,4250,4250,4250,0
|
|
20240802,163100,79449905,4250,4250,4250,4250,0
|
|
20240802,163000,79449905,4250,4250,4250,4250,0
|
|
20240802,162900,79449905,4250,4250,4250,4250,0
|
|
20240802,162800,79449905,4250,4250,4250,4250,0
|
|
20240802,162700,79449905,4250,4250,4250,4250,0
|
|
20240802,162600,79449905,4250,4250,4250,4250,0
|
|
20240802,162500,79449905,4250,4250,4250,4250,0
|
|
20240802,162400,79449905,4250,4250,4250,4250,0
|
|
20240802,162300,79449905,4250,4250,4250,4250,0
|
|
20240802,162200,79449905,4250,4250,4250,4250,0
|
|
20240802,162100,79449905,4250,4250,4250,4250,0
|
|
20240802,162000,79449905,4250,4250,4250,4250,0
|
|
20240802,161900,79449905,4250,4250,4250,4250,0
|
|
20240802,161800,79449905,4250,4250,4250,4250,0
|
|
20240802,161700,79449905,4250,4250,4250,4250,0
|
|
20240802,161600,79449905,4250,4250,4250,4250,0
|
|
20240802,161500,79449905,4250,4250,4250,4250,0
|
|
20240802,161400,79449905,4250,4250,4250,4250,0
|
|
20240802,161300,79449905,4250,4250,4250,4250,0
|
|
20240802,161200,79449905,4250,4250,4250,4250,0
|
|
20240802,161100,79449905,4250,4250,4250,4250,0
|
|
20240802,161000,79449905,4250,4250,4250,4250,0
|
|
20240802,160900,79449905,4250,4250,4250,4250,31
|
|
20240802,160800,79449905,4250,4250,4250,4250,0
|
|
20240802,160700,79449905,4250,4250,4250,4250,0
|
|
20240802,160600,79449905,4250,4250,4250,4250,0
|
|
20240802,160500,79449905,4250,4250,4250,4250,0
|
|
20240802,160400,79449905,4250,4250,4250,4250,0
|
|
20240802,160300,79449905,4250,4250,4250,4250,0
|
|
20240802,160200,79449905,4250,4250,4250,4250,0
|
|
20240802,160100,79449905,4250,4250,4250,4250,0
|
|
20240802,160000,79449905,4250,4250,4250,4250,0
|
|
20240802,155900,79449905,4250,4250,4250,4250,0
|
|
20240802,155800,79449905,4250,4250,4250,4250,0
|
|
20240802,155700,79449905,4250,4250,4250,4250,0
|
|
20240802,155600,79449905,4250,4250,4250,4250,0
|
|
20240802,155500,79449905,4250,4250,4250,4250,0
|
|
20240802,155400,79449905,4250,4250,4250,4250,0
|
|
20240802,155300,79449905,4250,4250,4250,4250,0
|
|
20240802,155200,79449905,4250,4250,4250,4250,0
|
|
20240802,155100,79449905,4250,4250,4250,4250,0
|
|
20240802,155000,79449905,4250,4250,4250,4250,0
|
|
20240802,154900,79449905,4250,4250,4250,4250,0
|
|
20240802,154800,79449905,4250,4250,4250,4250,0
|
|
20240802,154700,79449905,4250,4250,4250,4250,0
|
|
20240802,154600,79449905,4250,4250,4250,4250,0
|
|
20240802,154500,79449905,4250,4250,4250,4250,0
|
|
20240802,154400,79449905,4250,4250,4250,4250,0
|
|
20240802,154300,79449905,4250,4250,4250,4250,0
|
|
20240802,154200,79449905,4250,4250,4250,4250,0
|
|
20240802,154100,79449905,4250,4250,4250,4250,0
|
|
20240802,154000,79449905,4250,4250,4250,4250,0
|
|
20240802,153900,79449905,4250,4250,4250,4250,31
|
|
20240802,153800,79449905,4250,4250,4250,4250,0
|
|
20240802,153700,79449905,4250,4250,4250,4250,0
|
|
20240802,153600,79449905,4250,4250,4250,4250,0
|
|
20240802,153500,79449905,4250,4250,4250,4250,0
|
|
20240802,153400,79449905,4250,4250,4250,4250,0
|
|
20240802,153300,79449905,4250,4250,4250,4250,0
|
|
20240802,153200,79449905,4250,4250,4250,4250,0
|
|
20240802,153100,79449905,4250,4250,4250,4250,0
|
|
20240802,153000,79449905,4250,4250,4250,4250,31
|
|
20240802,152900,79318155,4185,4185,4185,4185,0
|
|
20240802,152800,79318155,4185,4185,4185,4185,0
|
|
20240802,152700,79318155,4185,4185,4185,4185,0
|
|
20240802,152600,79318155,4185,4185,4185,4185,0
|
|
20240802,152500,79318155,4185,4185,4185,4185,0
|
|
20240802,152400,79318155,4185,4185,4185,4185,0
|
|
20240802,152300,79318155,4185,4185,4185,4185,0
|
|
20240802,152200,79318155,4185,4185,4185,4185,0
|
|
20240802,152100,79318155,4185,4185,4185,4185,0
|
|
20240802,152000,79318155,4185,4185,4185,4185,0
|
|
20240802,151900,79318155,4185,4185,4185,4185,36
|
|
20240802,151800,79167495,4190,4195,4195,4190,30
|
|
20240802,151700,79041745,4225,4225,4225,4225,5
|
|
20240802,151600,79020620,4225,4225,4225,4225,1
|
|
20240802,151500,79016395,4225,4240,4240,4225,472
|
|
20240802,151400,77018790,4250,4250,4250,4250,0
|
|
20240802,151300,77018790,4250,4250,4250,4250,2
|
|
20240802,151200,77010290,4260,4260,4260,4260,0
|
|
20240802,151100,77010290,4260,4260,4260,4260,0
|
|
20240802,151000,77010290,4260,4260,4260,4260,0
|
|
20240802,150900,77010290,4260,4260,4260,4260,0
|
|
20240802,150800,77010290,4260,4260,4260,4260,0
|
|
20240802,150700,77010290,4260,4260,4260,4260,0
|
|
20240802,150600,77010290,4260,4260,4260,4260,0
|
|
20240802,150500,77010290,4260,4260,4260,4260,0
|
|
20240802,150400,77010290,4260,4260,4260,4260,0
|
|
20240802,150300,77010290,4260,4260,4260,4260,0
|
|
20240802,150200,77010290,4260,4260,4260,4260,0
|
|
20240802,150100,77010290,4260,4260,4260,4260,0
|
|
20240802,150000,77010290,4260,4260,4260,4260,0
|
|
20240802,145900,77010290,4260,4260,4260,4260,0
|
|
20240802,145800,77010290,4260,4260,4260,4260,0
|
|
20240802,145700,77010290,4260,4260,4260,4260,0
|
|
20240802,145600,77010290,4260,4260,4260,4260,0
|
|
20240802,145500,77010290,4260,4260,4260,4260,0
|
|
20240802,145400,77010290,4260,4260,4260,4260,0
|
|
20240802,145300,77010290,4260,4260,4260,4260,0
|
|
20240802,145200,77010290,4260,4260,4260,4260,0
|
|
20240802,145100,77010290,4260,4260,4260,4260,0
|
|
20240802,145000,77010290,4260,4260,4260,4260,0
|
|
20240802,144900,77010290,4260,4240,4260,4240,149
|
|
20240802,144800,76378330,4240,4240,4240,4240,234
|
|
20240802,144700,75386170,4240,4245,4260,4240,250
|
|
20240802,144600,74324890,4195,4195,4195,4195,245
|
|
20240802,144500,73297115,4245,4245,4245,4245,0
|
|
20240802,144400,73297115,4245,4225,4260,4190,262
|
|
20240802,144300,72185305,4265,4260,4265,4260,2
|
|
20240802,144200,72176780,4210,4190,4230,4190,854
|
|
20240802,144100,68588755,4190,4190,4190,4190,1
|
|
20240802,144000,68584565,4185,4190,4195,4185,513
|
|
20240802,143900,66434035,4255,4255,4255,4255,0
|
|
20240802,143800,66434035,4255,4255,4255,4255,0
|
|
20240802,143700,66434035,4255,4255,4255,4255,0
|
|
20240802,143600,66434035,4255,4255,4255,4255,0
|
|
20240802,143500,66434035,4255,4255,4255,4255,0
|
|
20240802,143400,66434035,4255,4255,4255,4255,0
|
|
20240802,143300,66434035,4255,4255,4255,4255,0
|
|
20240802,143200,66434035,4255,4255,4255,4255,0
|
|
20240802,143100,66434035,4255,4255,4255,4255,0
|
|
20240802,143000,66434035,4255,4255,4255,4255,0
|
|
20240802,142900,66434035,4255,4255,4255,4255,0
|
|
20240802,142800,66434035,4255,4255,4255,4255,0
|
|
20240802,142700,66434035,4255,4255,4255,4255,0
|
|
20240802,142600,66434035,4255,4255,4255,4255,0
|
|
20240802,142500,66434035,4255,4255,4255,4255,0
|
|
20240802,142400,66434035,4255,4255,4255,4255,0
|
|
20240802,142300,66434035,4255,4255,4255,4255,0
|
|
20240802,142200,66434035,4255,4255,4255,4255,0
|
|
20240802,142100,66434035,4255,4255,4255,4255,0
|
|
20240802,142000,66434035,4255,4255,4255,4255,0
|
|
20240802,141900,66434035,4255,4255,4255,4255,0
|
|
20240802,141800,66434035,4255,4255,4255,4255,1
|
|
20240802,141700,66429780,4195,4195,4195,4195,152
|
|
20240802,141600,65792140,4200,4205,4205,4190,271
|
|
20240802,141500,64653970,4265,4265,4265,4265,0
|
|
20240802,141400,64653970,4265,4265,4265,4265,0
|
|
20240802,141300,64653970,4265,4265,4265,4265,0
|
|
20240802,141200,64653970,4265,4265,4265,4265,0
|
|
20240802,141100,64653970,4265,4265,4265,4265,0
|
|
20240802,141000,64653970,4265,4235,4265,4235,2
|
|
20240802,140900,64645470,4245,4245,4245,4245,0
|
|
20240802,140800,64645470,4245,4245,4245,4245,0
|
|
20240802,140700,64645470,4245,4245,4245,4245,0
|
|
20240802,140600,64645470,4245,4245,4245,4245,0
|
|
20240802,140500,64645470,4245,4245,4245,4245,0
|
|
20240802,140400,64645470,4245,4245,4245,4245,0
|
|
20240802,140300,64645470,4245,4245,4245,4245,0
|
|
20240802,140200,64645470,4245,4260,4260,4245,199
|
|
20240802,140100,63800700,4245,4210,4260,4210,380
|
|
20240802,140000,62189615,4195,4195,4195,4195,0
|
|
20240802,135900,62189615,4195,4195,4195,4195,246
|
|
20240802,135800,61157645,4260,4260,4260,4260,0
|
|
20240802,135700,61157645,4260,4200,4260,4200,4
|
|
20240802,135600,61140785,4190,4190,4190,4190,0
|
|
20240802,135500,61140785,4190,4190,4190,4190,246
|
|
20240802,135400,60110045,4265,4260,4265,4260,2
|
|
20240802,135300,60101520,4245,4200,4260,4200,975
|
|
20240802,135200,55983200,4185,4185,4185,4185,74
|
|
20240802,135100,55673510,4185,4185,4185,4185,6
|
|
20240802,135000,55648400,4185,4185,4185,4185,0
|
|
20240802,134900,55648400,4185,4185,4185,4185,0
|
|
20240802,134800,55648400,4185,4185,4185,4185,0
|
|
20240802,134700,55648400,4185,4185,4185,4185,1
|
|
20240802,134600,55644215,4180,4180,4180,4180,50
|
|
20240802,134500,55435215,4185,4185,4185,4185,1
|
|
20240802,134400,55431030,4180,4180,4180,4180,1
|
|
20240802,134300,55426850,4185,4185,4185,4185,0
|
|
20240802,134200,55426850,4185,4185,4185,4185,0
|
|
20240802,134100,55426850,4185,4185,4185,4185,0
|
|
20240802,134000,55426850,4185,4185,4185,4185,0
|
|
20240802,133900,55426850,4185,4185,4185,4185,0
|
|
20240802,133800,55426850,4185,4185,4185,4185,6
|
|
20240802,133700,55401740,4185,4185,4185,4185,0
|
|
20240802,133600,55401740,4185,4185,4185,4185,100
|
|
20240802,133500,54983240,4185,4185,4185,4185,9
|
|
20240802,133400,54945575,4185,4185,4185,4185,0
|
|
20240802,133300,54945575,4185,4185,4185,4185,20
|
|
20240802,133200,54861875,4185,4185,4185,4185,0
|
|
20240802,133100,54861875,4185,4190,4190,4185,21
|
|
20240802,133000,54773910,4190,4190,4190,4190,0
|
|
20240802,132900,54773910,4190,4190,4190,4190,0
|
|
20240802,132800,54773910,4190,4190,4190,4190,0
|
|
20240802,132700,54773910,4190,4190,4190,4190,0
|
|
20240802,132600,54773910,4190,4190,4190,4190,0
|
|
20240802,132500,54773910,4190,4190,4190,4190,0
|
|
20240802,132400,54773910,4190,4190,4190,4190,3
|
|
20240802,132300,54761340,4190,4190,4190,4190,0
|
|
20240802,132200,54761340,4190,4190,4190,4190,1
|
|
20240802,132100,54757150,4190,4190,4190,4190,0
|
|
20240802,132000,54757150,4190,4190,4190,4190,0
|
|
20240802,131900,54757150,4190,4190,4190,4190,0
|
|
20240802,131800,54757150,4190,4190,4190,4190,0
|
|
20240802,131700,54757150,4190,4190,4190,4190,0
|
|
20240802,131600,54757150,4190,4190,4190,4190,1
|
|
20240802,131500,54752960,4185,4190,4190,4185,10
|
|
20240802,131400,54711085,4195,4195,4195,4195,0
|
|
20240802,131300,54711085,4195,4195,4195,4195,0
|
|
20240802,131200,54711085,4195,4195,4195,4195,0
|
|
20240802,131100,54711085,4195,4195,4195,4195,0
|
|
20240802,131000,54711085,4195,4195,4195,4195,0
|
|
20240802,130900,54711085,4195,4195,4195,4195,0
|
|
20240802,130800,54711085,4195,4195,4195,4195,0
|
|
20240802,130700,54711085,4195,4195,4195,4195,0
|
|
20240802,130600,54711085,4195,4195,4195,4195,0
|
|
20240802,130500,54711085,4195,4195,4195,4195,0
|
|
20240802,130400,54711085,4195,4195,4195,4195,1
|
|
20240802,130300,54706890,4200,4200,4200,4200,0
|
|
20240802,130200,54706890,4200,4200,4200,4200,0
|
|
20240802,130100,54706890,4200,4200,4200,4200,0
|
|
20240802,130000,54706890,4200,4200,4200,4200,0
|
|
20240802,125900,54706890,4200,4200,4200,4200,0
|
|
20240802,125800,54706890,4200,4200,4200,4200,0
|
|
20240802,125700,54706890,4200,4200,4200,4200,0
|
|
20240802,125600,54706890,4200,4200,4200,4200,0
|
|
20240802,125500,54706890,4200,4200,4200,4200,0
|
|
20240802,125400,54706890,4200,4200,4200,4200,0
|
|
20240802,125300,54706890,4200,4200,4200,4200,0
|
|
20240802,125200,54706890,4200,4200,4200,4200,0
|
|
20240802,125100,54706890,4200,4200,4200,4200,0
|
|
20240802,125000,54706890,4200,4200,4200,4200,0
|
|
20240802,124900,54706890,4200,4200,4200,4200,0
|
|
20240802,124800,54706890,4200,4200,4200,4200,0
|
|
20240802,124700,54706890,4200,4200,4200,4200,0
|
|
20240802,124600,54706890,4200,4200,4200,4200,0
|
|
20240802,124500,54706890,4200,4200,4200,4200,0
|
|
20240802,124400,54706890,4200,4200,4200,4200,0
|
|
20240802,124300,54706890,4200,4200,4200,4200,0
|
|
20240802,124200,54706890,4200,4200,4200,4200,11
|
|
20240802,124100,54660690,4200,4200,4200,4200,55
|
|
20240802,124000,54429690,4230,4230,4230,4230,0
|
|
20240802,123900,54429690,4230,4230,4230,4230,0
|
|
20240802,123800,54429690,4230,4230,4230,4230,0
|
|
20240802,123700,54429690,4230,4230,4230,4230,0
|
|
20240802,123600,54429690,4230,4230,4230,4230,0
|
|
20240802,123500,54429690,4230,4230,4230,4230,0
|
|
20240802,123400,54429690,4230,4230,4230,4230,0
|
|
20240802,123300,54429690,4230,4230,4230,4230,0
|
|
20240802,123200,54429690,4230,4230,4230,4230,0
|
|
20240802,123100,54429690,4230,4230,4230,4230,1
|
|
20240802,123000,54425460,4215,4215,4215,4215,1
|
|
20240802,122900,54421245,4210,4210,4210,4210,0
|
|
20240802,122800,54421245,4210,4210,4210,4210,0
|
|
20240802,122700,54421245,4210,4210,4210,4210,0
|
|
20240802,122600,54421245,4210,4210,4210,4210,0
|
|
20240802,122500,54421245,4210,4210,4210,4210,0
|
|
20240802,122400,54421245,4210,4225,4225,4210,246
|
|
20240802,122300,53385570,4200,4190,4200,4190,186
|
|
20240802,122200,52605980,4185,4185,4185,4185,0
|
|
20240802,122100,52605980,4185,4185,4185,4185,0
|
|
20240802,122000,52605980,4185,4185,4185,4185,0
|
|
20240802,121900,52605980,4185,4185,4185,4185,0
|
|
20240802,121800,52605980,4185,4185,4185,4185,0
|
|
20240802,121700,52605980,4185,4185,4185,4185,0
|
|
20240802,121600,52605980,4185,4185,4185,4185,0
|
|
20240802,121500,52605980,4185,4185,4185,4185,0
|
|
20240802,121400,52605980,4185,4185,4185,4185,28
|
|
20240802,121300,52488800,4185,4185,4185,4185,0
|
|
20240802,121200,52488800,4185,4185,4185,4185,0
|
|
20240802,121100,52488800,4185,4185,4185,4185,100
|
|
20240802,121000,52070300,4185,4185,4185,4185,200
|
|
20240802,120900,51233300,4190,4190,4190,4190,49
|
|
20240802,120800,51027990,4230,4230,4230,4230,0
|
|
20240802,120700,51027990,4230,4230,4230,4230,0
|
|
20240802,120600,51027990,4230,4230,4230,4230,0
|
|
20240802,120500,51027990,4230,4230,4230,4230,0
|
|
20240802,120400,51027990,4230,4215,4230,4215,2
|
|
20240802,120300,51019545,4225,4225,4225,4225,0
|
|
20240802,120200,51019545,4225,4225,4225,4225,0
|
|
20240802,120100,51019545,4225,4225,4225,4225,0
|
|
20240802,120000,51019545,4225,4225,4225,4225,0
|
|
20240802,115900,51019545,4225,4225,4225,4225,1
|
|
20240802,115800,51015320,4195,4195,4195,4195,1
|
|
20240802,115700,51011125,4230,4260,4260,4200,247
|
|
20240802,115600,49973635,4200,4200,4200,4200,246
|
|
20240802,115500,48940435,4215,4260,4260,4215,257
|
|
20240802,115400,47849335,4245,4245,4245,4245,1
|
|
20240802,115300,47845090,4260,4185,4260,4185,258
|
|
20240802,115200,46764050,4245,4245,4245,4245,0
|
|
20240802,115100,46764050,4245,4245,4245,4245,0
|
|
20240802,115000,46764050,4245,4205,4260,4205,256
|
|
20240802,114900,45677220,4260,4225,4260,4185,259
|
|
20240802,114800,44591925,4245,4245,4245,4245,0
|
|
20240802,114700,44591925,4245,4235,4260,4235,257
|
|
20240802,114600,43500820,4260,4260,4260,4260,1
|
|
20240802,114500,43496560,4195,4190,4195,4190,492
|
|
20240802,114400,41435075,4185,4230,4265,4185,5
|
|
20240802,114300,41414025,4245,4245,4245,4245,0
|
|
20240802,114200,41414025,4245,4245,4245,4245,0
|
|
20240802,114100,41414025,4245,4260,4260,4245,246
|
|
20240802,114000,40369740,4245,4245,4245,4245,0
|
|
20240802,113900,40369740,4245,4260,4260,4245,246
|
|
20240802,113800,39325455,4240,4220,4240,4220,273
|
|
20240802,113700,38172075,4205,4205,4205,4205,0
|
|
20240802,113600,38172075,4205,4205,4205,4205,0
|
|
20240802,113500,38172075,4205,4205,4205,4205,0
|
|
20240802,113400,38172075,4205,4205,4205,4205,0
|
|
20240802,113300,38172075,4205,4205,4205,4205,0
|
|
20240802,113200,38172075,4205,4205,4205,4205,0
|
|
20240802,113100,38172075,4205,4205,4205,4205,0
|
|
20240802,113000,38172075,4205,4205,4205,4205,0
|
|
20240802,112900,38172075,4205,4205,4205,4205,0
|
|
20240802,112800,38172075,4205,4180,4205,4180,51
|
|
20240802,112700,37958870,4215,4215,4215,4215,0
|
|
20240802,112600,37958870,4215,4215,4215,4215,0
|
|
20240802,112500,37958870,4215,4180,4215,4180,340
|
|
20240802,112400,36535180,4260,4260,4260,4225,10
|
|
20240802,112300,36492690,4200,4190,4200,4190,248
|
|
20240802,112200,35453555,4190,4190,4190,4190,148
|
|
20240802,112100,34833435,4265,4265,4265,4265,0
|
|
20240802,112000,34833435,4265,4235,4265,4235,249
|
|
20240802,111900,33776385,4260,4200,4260,4185,256
|
|
20240802,111800,32704935,4265,4200,4265,4200,4
|
|
20240802,111700,32688070,4245,4260,4260,4245,246
|
|
20240802,111600,31643785,4260,4240,4260,4240,14
|
|
20240802,111500,31584165,4260,4185,4260,4180,269
|
|
20240802,111400,30458430,4245,4245,4245,4245,0
|
|
20240802,111300,30458430,4245,4250,4260,4220,289
|
|
20240802,111200,29231220,4190,4190,4190,4190,0
|
|
20240802,111100,29231220,4190,4190,4190,4190,245
|
|
20240802,111000,28204670,4230,4250,4250,4230,247
|
|
20240802,110900,27159825,4245,4210,4245,4185,355
|
|
20240802,110800,25671425,4205,4220,4220,4205,80
|
|
20240802,110700,25334425,4225,4225,4225,4225,0
|
|
20240802,110600,25334425,4225,4240,4240,4215,318
|
|
20240802,110500,23991235,4245,4245,4245,4245,0
|
|
20240802,110400,23991235,4245,4245,4245,4245,0
|
|
20240802,110300,23991235,4245,4260,4260,4245,253
|
|
20240802,110200,22917235,4245,4245,4245,4245,0
|
|
20240802,110100,22917235,4245,4245,4245,4245,0
|
|
20240802,110000,22917235,4245,4245,4245,4245,0
|
|
20240802,105900,22917235,4245,4245,4245,4245,0
|
|
20240802,105800,22917235,4245,4245,4245,4245,0
|
|
20240802,105700,22917235,4245,4245,4245,4245,248
|
|
20240802,105600,21864475,4260,4260,4260,4260,0
|
|
20240802,105500,21864475,4260,4260,4260,4260,0
|
|
20240802,105400,21864475,4260,4260,4260,4260,0
|
|
20240802,105300,21864475,4260,4260,4260,4260,0
|
|
20240802,105200,21864475,4260,4260,4260,4260,0
|
|
20240802,105100,21864475,4260,4260,4260,4260,0
|
|
20240802,105000,21864475,4260,4260,4260,4260,0
|
|
20240802,104900,21864475,4260,4260,4260,4260,0
|
|
20240802,104800,21864475,4260,4260,4260,4260,46
|
|
20240802,104700,21668515,4260,4260,4260,4260,1
|
|
20240802,104600,21664255,4260,4260,4260,4260,0
|
|
20240802,104500,21664255,4260,4260,4260,4260,0
|
|
20240802,104400,21664255,4260,4260,4260,4260,100
|
|
20240802,104300,21238255,4255,4255,4255,4255,0
|
|
20240802,104200,21238255,4255,4255,4255,4255,0
|
|
20240802,104100,21238255,4255,4255,4255,4255,0
|
|
20240802,104000,21238255,4255,4275,4275,4255,247
|
|
20240802,103900,20187235,4285,4265,4290,4265,396
|
|
20240802,103800,18492100,4290,4290,4290,4290,0
|
|
20240802,103700,18492100,4290,4290,4290,4290,0
|
|
20240802,103600,18492100,4290,4340,4345,4290,375
|
|
20240802,103500,16874275,4320,4290,4335,4290,616
|
|
20240802,103400,14223745,4275,4250,4275,4250,157
|
|
20240802,103300,13554895,4250,4250,4250,4250,107
|
|
20240802,103200,13100145,4260,4260,4260,4260,0
|
|
20240802,103100,13100145,4260,4260,4260,4260,0
|
|
20240802,103000,13100145,4260,4260,4260,4260,0
|
|
20240802,102900,13100145,4260,4260,4260,4260,0
|
|
20240802,102800,13100145,4260,4260,4260,4260,0
|
|
20240802,102700,13100145,4260,4260,4260,4260,0
|
|
20240802,102600,13100145,4260,4260,4260,4260,0
|
|
20240802,102500,13100145,4260,4265,4265,4260,7
|
|
20240802,102400,13070310,4275,4275,4275,4275,0
|
|
20240802,102300,13070310,4275,4275,4275,4275,0
|
|
20240802,102200,13070310,4275,4275,4275,4275,0
|
|
20240802,102100,13070310,4275,4275,4275,4275,0
|
|
20240802,102000,13070310,4275,4275,4275,4275,0
|
|
20240802,101900,13070310,4275,4275,4275,4275,0
|
|
20240802,101800,13070310,4275,4275,4275,4275,0
|
|
20240802,101700,13070310,4275,4275,4275,4275,0
|
|
20240802,101600,13070310,4275,4275,4275,4275,0
|
|
20240802,101500,13070310,4275,4275,4275,4275,0
|
|
20240802,101400,13070310,4275,4275,4275,4275,0
|
|
20240802,101300,13070310,4275,4275,4275,4275,0
|
|
20240802,101200,13070310,4275,4275,4275,4275,0
|
|
20240802,101100,13070310,4275,4275,4275,4275,0
|
|
20240802,101000,13070310,4275,4275,4275,4275,0
|
|
20240802,100900,13070310,4275,4275,4275,4275,0
|
|
20240802,100800,13070310,4275,4275,4275,4275,0
|
|
20240802,100700,13070310,4275,4275,4275,4275,0
|
|
20240802,100600,13070310,4275,4275,4275,4275,0
|
|
20240802,100500,13070310,4275,4275,4275,4275,0
|
|
20240802,100400,13070310,4275,4275,4275,4275,0
|
|
20240802,100300,13070310,4275,4275,4275,4275,0
|
|
20240802,100200,13070310,4275,4275,4275,4275,0
|
|
20240802,100100,13070310,4275,4275,4275,4275,71
|
|
20240802,100000,12766785,4275,4275,4275,4275,0
|
|
20240802,095900,12766785,4275,4275,4275,4275,0
|
|
20240802,095800,12766785,4275,4275,4275,4275,0
|
|
20240802,095700,12766785,4275,4275,4275,4275,5
|
|
20240802,095600,12745410,4290,4290,4290,4290,0
|
|
20240802,095500,12745410,4290,4290,4290,4290,0
|
|
20240802,095400,12745410,4290,4290,4290,4290,0
|
|
20240802,095300,12745410,4290,4290,4290,4290,0
|
|
20240802,095200,12745410,4290,4290,4290,4290,0
|
|
20240802,095100,12745410,4290,4290,4290,4290,0
|
|
20240802,095000,12745410,4290,4290,4290,4290,0
|
|
20240802,094900,12745410,4290,4290,4290,4290,0
|
|
20240802,094800,12745410,4290,4290,4290,4290,0
|
|
20240802,094700,12745410,4290,4290,4290,4290,0
|
|
20240802,094600,12745410,4290,4290,4290,4290,0
|
|
20240802,094500,12745410,4290,4290,4290,4290,0
|
|
20240802,094400,12745410,4290,4290,4290,4290,0
|
|
20240802,094300,12745410,4290,4290,4290,4290,0
|
|
20240802,094200,12745410,4290,4290,4290,4290,0
|
|
20240802,094100,12745410,4290,4290,4290,4290,0
|
|
20240802,094000,12745410,4290,4290,4290,4290,0
|
|
20240802,093900,12745410,4290,4305,4305,4290,200
|
|
20240802,093800,11887395,4295,4295,4295,4295,5
|
|
20240802,093700,11865920,4300,4315,4315,4300,246
|
|
20240802,093600,10808105,4345,4305,4345,4305,2
|
|
20240802,093500,10799455,4345,4250,4345,4250,351
|
|
20240802,093400,9301235,4345,4260,4345,4260,277
|
|
20240802,093300,8121130,4335,4335,4335,4335,0
|
|
20240802,093200,8121130,4335,4350,4350,4335,246
|
|
20240802,093100,7054705,4310,4270,4310,4270,300
|
|
20240802,093000,5771505,4275,4275,4275,4275,30
|
|
20240802,092900,5643255,4300,4300,4300,4300,1
|
|
20240802,092800,5638955,4285,4285,4285,4285,0
|
|
20240802,092700,5638955,4285,4295,4295,4285,200
|
|
20240802,092600,4781755,4310,4310,4310,4310,0
|
|
20240802,092500,4781755,4310,4310,4310,4310,245
|
|
20240802,092400,3725805,4340,4305,4360,4305,633
|
|
20240802,092300,990150,4305,4305,4305,4305,0
|
|
20240802,092200,990150,4305,4305,4305,4305,0
|
|
20240802,092100,990150,4305,4305,4305,4305,0
|
|
20240802,092000,990150,4305,4305,4305,4305,0
|
|
20240802,091900,990150,4305,4305,4305,4305,0
|
|
20240802,091800,990150,4305,4305,4305,4305,0
|
|
20240802,091700,990150,4305,4305,4305,4305,0
|
|
20240802,091600,990150,4305,4305,4305,4305,0
|
|
20240802,091500,990150,4305,4305,4305,4305,0
|
|
20240802,091400,990150,4305,4305,4305,4305,0
|
|
20240802,091300,990150,4305,4305,4305,4305,0
|
|
20240802,091200,990150,4305,4305,4305,4305,0
|
|
20240802,091100,990150,4305,4305,4305,4305,0
|
|
20240802,091000,990150,4305,4305,4305,4305,0
|
|
20240802,090900,990150,4305,4305,4305,4305,0
|
|
20240802,090800,990150,4305,4305,4305,4305,0
|
|
20240802,090700,990150,4305,4305,4305,4305,0
|
|
20240802,090600,990150,4305,4305,4305,4305,0
|
|
20240802,090500,990150,4305,4305,4305,4305,0
|
|
20240802,090400,990150,4305,4305,4305,4305,0
|
|
20240802,090300,990150,4305,4305,4305,4305,0
|
|
20240802,090200,990150,4305,4305,4305,4305,0
|
|
20240802,090100,990150,4305,4305,4305,4305,0
|
|
20240802,090000,990150,4305,4305,4305,4305,230
|