579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183600,63449455,3140,3140,3140,3140,332
|
|
20240802,183500,63449455,3140,3140,3140,3140,0
|
|
20240802,183400,63449455,3140,3140,3140,3140,0
|
|
20240802,183300,63449455,3140,3140,3140,3140,0
|
|
20240802,183200,63449455,3140,3140,3140,3140,0
|
|
20240802,183100,63449455,3140,3140,3140,3140,0
|
|
20240802,183000,63449455,3140,3140,3140,3140,0
|
|
20240802,182900,63449455,3140,3140,3140,3140,0
|
|
20240802,182800,63449455,3140,3140,3140,3140,0
|
|
20240802,182700,63449455,3140,3140,3140,3140,0
|
|
20240802,182600,63449455,3140,3140,3140,3140,0
|
|
20240802,182500,63449455,3140,3140,3140,3140,0
|
|
20240802,182400,63449455,3140,3140,3140,3140,0
|
|
20240802,182300,63449455,3140,3140,3140,3140,0
|
|
20240802,182200,63449455,3140,3140,3140,3140,0
|
|
20240802,182100,63449455,3140,3140,3140,3140,0
|
|
20240802,182000,63449455,3140,3140,3140,3140,0
|
|
20240802,181900,63449455,3140,3140,3140,3140,0
|
|
20240802,181800,63449455,3140,3140,3140,3140,0
|
|
20240802,181700,63449455,3140,3140,3140,3140,0
|
|
20240802,181600,63449455,3140,3140,3140,3140,0
|
|
20240802,181500,63449455,3140,3140,3140,3140,0
|
|
20240802,181400,63449455,3140,3140,3140,3140,0
|
|
20240802,181300,63449455,3140,3140,3140,3140,0
|
|
20240802,181200,63449455,3140,3140,3140,3140,0
|
|
20240802,181100,63449455,3140,3140,3140,3140,0
|
|
20240802,181000,63449455,3140,3140,3140,3140,0
|
|
20240802,180900,63449455,3140,3140,3140,3140,0
|
|
20240802,180800,63449455,3140,3140,3140,3140,0
|
|
20240802,180700,63449455,3140,3140,3140,3140,0
|
|
20240802,180600,63449455,3140,3140,3140,3140,332
|
|
20240802,180500,63449455,3140,3140,3140,3140,0
|
|
20240802,180400,63449455,3140,3140,3140,3140,0
|
|
20240802,180300,63449455,3140,3140,3140,3140,0
|
|
20240802,180200,63449455,3140,3140,3140,3140,0
|
|
20240802,180100,63449455,3140,3140,3140,3140,0
|
|
20240802,180000,63449455,3140,3140,3140,3140,0
|
|
20240802,175900,63449455,3140,3140,3140,3140,0
|
|
20240802,175800,63449455,3140,3140,3140,3140,0
|
|
20240802,175700,63449455,3140,3140,3140,3140,0
|
|
20240802,175600,63449455,3140,3140,3140,3140,0
|
|
20240802,175500,63449455,3140,3140,3140,3140,0
|
|
20240802,175400,63449455,3140,3140,3140,3140,0
|
|
20240802,175300,63449455,3140,3140,3140,3140,0
|
|
20240802,175200,63449455,3140,3140,3140,3140,0
|
|
20240802,175100,63449455,3140,3140,3140,3140,0
|
|
20240802,175000,63449455,3140,3140,3140,3140,0
|
|
20240802,174900,63449455,3140,3140,3140,3140,0
|
|
20240802,174800,63449455,3140,3140,3140,3140,0
|
|
20240802,174700,63449455,3140,3140,3140,3140,0
|
|
20240802,174600,63449455,3140,3140,3140,3140,0
|
|
20240802,174500,63449455,3140,3140,3140,3140,0
|
|
20240802,174400,63449455,3140,3140,3140,3140,0
|
|
20240802,174300,63449455,3140,3140,3140,3140,0
|
|
20240802,174200,63449455,3140,3140,3140,3140,0
|
|
20240802,174100,63449455,3140,3140,3140,3140,0
|
|
20240802,174000,63449455,3140,3140,3140,3140,0
|
|
20240802,173900,63449455,3140,3140,3140,3140,0
|
|
20240802,173800,63449455,3140,3140,3140,3140,0
|
|
20240802,173700,63449455,3140,3140,3140,3140,0
|
|
20240802,173600,63449455,3140,3140,3140,3140,332
|
|
20240802,173500,63449455,3140,3140,3140,3140,0
|
|
20240802,173400,63449455,3140,3140,3140,3140,0
|
|
20240802,173300,63449455,3140,3140,3140,3140,0
|
|
20240802,173200,63449455,3140,3140,3140,3140,0
|
|
20240802,173100,63449455,3140,3140,3140,3140,0
|
|
20240802,173000,63449455,3140,3140,3140,3140,0
|
|
20240802,172900,63449455,3140,3140,3140,3140,0
|
|
20240802,172800,63449455,3140,3140,3140,3140,0
|
|
20240802,172700,63449455,3140,3140,3140,3140,0
|
|
20240802,172600,63449455,3140,3140,3140,3140,0
|
|
20240802,172500,63449455,3140,3140,3140,3140,0
|
|
20240802,172400,63449455,3140,3140,3140,3140,0
|
|
20240802,172300,63449455,3140,3140,3140,3140,0
|
|
20240802,172200,63449455,3140,3140,3140,3140,0
|
|
20240802,172100,63449455,3140,3140,3140,3140,0
|
|
20240802,172000,63449455,3140,3140,3140,3140,0
|
|
20240802,171900,63449455,3140,3140,3140,3140,0
|
|
20240802,171800,63449455,3140,3140,3140,3140,0
|
|
20240802,171700,63449455,3140,3140,3140,3140,0
|
|
20240802,171600,63449455,3140,3140,3140,3140,0
|
|
20240802,171500,63449455,3140,3140,3140,3140,0
|
|
20240802,171400,63449455,3140,3140,3140,3140,0
|
|
20240802,171300,63449455,3140,3140,3140,3140,0
|
|
20240802,171200,63449455,3140,3140,3140,3140,0
|
|
20240802,171100,63449455,3140,3140,3140,3140,0
|
|
20240802,171000,63449455,3140,3140,3140,3140,0
|
|
20240802,170900,63449455,3140,3140,3140,3140,0
|
|
20240802,170800,63449455,3140,3140,3140,3140,0
|
|
20240802,170700,63449455,3140,3140,3140,3140,0
|
|
20240802,170600,63449455,3140,3140,3140,3140,332
|
|
20240802,170500,63449455,3140,3140,3140,3140,0
|
|
20240802,170400,63449455,3140,3140,3140,3140,0
|
|
20240802,170300,63449455,3140,3140,3140,3140,0
|
|
20240802,170200,63449455,3140,3140,3140,3140,0
|
|
20240802,170100,63449455,3140,3140,3140,3140,0
|
|
20240802,170000,63449455,3140,3140,3140,3140,0
|
|
20240802,165900,63449455,3140,3140,3140,3140,0
|
|
20240802,165800,63449455,3140,3140,3140,3140,0
|
|
20240802,165700,63449455,3140,3140,3140,3140,0
|
|
20240802,165600,63449455,3140,3140,3140,3140,0
|
|
20240802,165500,63449455,3140,3140,3140,3140,0
|
|
20240802,165400,63449455,3140,3140,3140,3140,0
|
|
20240802,165300,63449455,3140,3140,3140,3140,0
|
|
20240802,165200,63449455,3140,3140,3140,3140,0
|
|
20240802,165100,63449455,3140,3140,3140,3140,0
|
|
20240802,165000,63449455,3140,3140,3140,3140,0
|
|
20240802,164900,63449455,3140,3140,3140,3140,0
|
|
20240802,164800,63449455,3140,3140,3140,3140,0
|
|
20240802,164700,63449455,3140,3140,3140,3140,0
|
|
20240802,164600,63449455,3140,3140,3140,3140,0
|
|
20240802,164500,63449455,3140,3140,3140,3140,0
|
|
20240802,164400,63449455,3140,3140,3140,3140,0
|
|
20240802,164300,63449455,3140,3140,3140,3140,0
|
|
20240802,164200,63449455,3140,3140,3140,3140,0
|
|
20240802,164100,63449455,3140,3140,3140,3140,0
|
|
20240802,164000,63449455,3140,3140,3140,3140,0
|
|
20240802,163900,63449455,3140,3140,3140,3140,0
|
|
20240802,163800,63449455,3140,3140,3140,3140,0
|
|
20240802,163700,63449455,3140,3140,3140,3140,0
|
|
20240802,163600,63449455,3140,3140,3140,3140,332
|
|
20240802,163500,63449455,3140,3140,3140,3140,0
|
|
20240802,163400,63449455,3140,3140,3140,3140,0
|
|
20240802,163300,63449455,3140,3140,3140,3140,0
|
|
20240802,163200,63449455,3140,3140,3140,3140,0
|
|
20240802,163100,63449455,3140,3140,3140,3140,0
|
|
20240802,163000,63449455,3140,3140,3140,3140,0
|
|
20240802,162900,63449455,3140,3140,3140,3140,0
|
|
20240802,162800,63449455,3140,3140,3140,3140,0
|
|
20240802,162700,63449455,3140,3140,3140,3140,0
|
|
20240802,162600,63449455,3140,3140,3140,3140,0
|
|
20240802,162500,63449455,3140,3140,3140,3140,0
|
|
20240802,162400,63449455,3140,3140,3140,3140,0
|
|
20240802,162300,63449455,3140,3140,3140,3140,0
|
|
20240802,162200,63449455,3140,3140,3140,3140,0
|
|
20240802,162100,63449455,3140,3140,3140,3140,0
|
|
20240802,162000,63449455,3140,3140,3140,3140,0
|
|
20240802,161900,63449455,3140,3140,3140,3140,0
|
|
20240802,161800,63449455,3140,3140,3140,3140,0
|
|
20240802,161700,63449455,3140,3140,3140,3140,0
|
|
20240802,161600,63449455,3140,3140,3140,3140,0
|
|
20240802,161500,63449455,3140,3140,3140,3140,0
|
|
20240802,161400,63449455,3140,3140,3140,3140,0
|
|
20240802,161300,63449455,3140,3140,3140,3140,0
|
|
20240802,161200,63449455,3140,3140,3140,3140,0
|
|
20240802,161100,63449455,3140,3140,3140,3140,0
|
|
20240802,161000,63449455,3140,3140,3140,3140,0
|
|
20240802,160900,63449455,3140,3140,3140,3140,0
|
|
20240802,160800,63449455,3140,3140,3140,3140,0
|
|
20240802,160700,63449455,3140,3140,3140,3140,0
|
|
20240802,160600,63449455,3140,3140,3140,3140,332
|
|
20240802,160500,63449455,3140,3140,3140,3140,0
|
|
20240802,160400,63449455,3140,3140,3140,3140,0
|
|
20240802,160300,63449455,3140,3140,3140,3140,0
|
|
20240802,160200,63449455,3140,3140,3140,3140,0
|
|
20240802,160100,63449455,3140,3140,3140,3140,0
|
|
20240802,160000,63449455,3140,3140,3140,3140,0
|
|
20240802,155900,63449455,3140,3140,3140,3140,0
|
|
20240802,155800,63449455,3140,3140,3140,3140,0
|
|
20240802,155700,63449455,3140,3140,3140,3140,0
|
|
20240802,155600,63449455,3140,3140,3140,3140,0
|
|
20240802,155500,63449455,3140,3140,3140,3140,0
|
|
20240802,155400,63449455,3140,3140,3140,3140,0
|
|
20240802,155300,63449455,3140,3140,3140,3140,0
|
|
20240802,155200,63449455,3140,3140,3140,3140,0
|
|
20240802,155100,63449455,3140,3140,3140,3140,0
|
|
20240802,155000,63449455,3140,3140,3140,3140,0
|
|
20240802,154900,63449455,3140,3140,3140,3140,0
|
|
20240802,154800,63449455,3140,3140,3140,3140,0
|
|
20240802,154700,63449455,3140,3140,3140,3140,0
|
|
20240802,154600,63449455,3140,3140,3140,3140,0
|
|
20240802,154500,63449455,3140,3140,3140,3140,0
|
|
20240802,154400,63449455,3140,3140,3140,3140,0
|
|
20240802,154300,63449455,3140,3140,3140,3140,0
|
|
20240802,154200,63449455,3140,3140,3140,3140,0
|
|
20240802,154100,63449455,3140,3140,3140,3140,0
|
|
20240802,154000,63449455,3140,3140,3140,3140,0
|
|
20240802,153900,63449455,3140,3140,3140,3140,0
|
|
20240802,153800,63449455,3140,3140,3140,3140,0
|
|
20240802,153700,63449455,3140,3140,3140,3140,0
|
|
20240802,153600,63449455,3140,3140,3140,3140,332
|
|
20240802,153500,63449455,3140,3140,3140,3140,0
|
|
20240802,153400,63449455,3140,3140,3140,3140,0
|
|
20240802,153300,63449455,3140,3140,3140,3140,0
|
|
20240802,153200,63449455,3140,3140,3140,3140,0
|
|
20240802,153100,63449455,3140,3140,3140,3140,0
|
|
20240802,153000,63449455,3140,3140,3140,3140,332
|
|
20240802,152900,62406975,3130,3130,3130,3130,0
|
|
20240802,152800,62406975,3130,3130,3130,3130,0
|
|
20240802,152700,62406975,3130,3130,3130,3130,0
|
|
20240802,152600,62406975,3130,3130,3130,3130,0
|
|
20240802,152500,62406975,3130,3130,3130,3130,0
|
|
20240802,152400,62406975,3130,3130,3130,3130,0
|
|
20240802,152300,62406975,3130,3130,3130,3130,0
|
|
20240802,152200,62406975,3130,3130,3130,3130,0
|
|
20240802,152100,62406975,3130,3130,3130,3130,0
|
|
20240802,152000,62406975,3130,3130,3130,3130,0
|
|
20240802,151900,62406975,3130,3130,3130,3130,2
|
|
20240802,151800,62400715,3125,3125,3125,3125,1
|
|
20240802,151700,62397590,3130,3130,3130,3130,0
|
|
20240802,151600,62397590,3130,3130,3130,3130,0
|
|
20240802,151500,62397590,3130,3130,3130,3130,100
|
|
20240802,151400,62084590,3125,3125,3125,3125,0
|
|
20240802,151300,62084590,3125,3125,3125,3125,0
|
|
20240802,151200,62084590,3125,3125,3125,3125,0
|
|
20240802,151100,62084590,3125,3125,3125,3125,0
|
|
20240802,151000,62084590,3125,3125,3125,3125,0
|
|
20240802,150900,62084590,3125,3125,3125,3125,0
|
|
20240802,150800,62084590,3125,3125,3125,3125,0
|
|
20240802,150700,62084590,3125,3125,3125,3125,0
|
|
20240802,150600,62084590,3125,3125,3125,3125,20
|
|
20240802,150500,62022090,3125,3130,3130,3125,14
|
|
20240802,150400,61978315,3130,3130,3130,3130,1
|
|
20240802,150300,61975185,3130,3130,3130,3130,0
|
|
20240802,150200,61975185,3130,3130,3130,3130,74
|
|
20240802,150100,61743565,3130,3130,3130,3130,0
|
|
20240802,150000,61743565,3130,3130,3130,3130,0
|
|
20240802,145900,61743565,3130,3130,3130,3130,0
|
|
20240802,145800,61743565,3130,3130,3130,3130,0
|
|
20240802,145700,61743565,3130,3130,3130,3130,0
|
|
20240802,145600,61743565,3130,3130,3130,3130,0
|
|
20240802,145500,61743565,3130,3130,3130,3130,1
|
|
20240802,145400,61740435,3130,3130,3130,3130,0
|
|
20240802,145300,61740435,3130,3130,3130,3130,300
|
|
20240802,145200,60801435,3130,3130,3130,3130,0
|
|
20240802,145100,60801435,3130,3130,3130,3130,1
|
|
20240802,145000,60798305,3130,3130,3130,3130,0
|
|
20240802,144900,60798305,3130,3130,3130,3130,0
|
|
20240802,144800,60798305,3130,3130,3130,3130,0
|
|
20240802,144700,60798305,3130,3130,3130,3130,0
|
|
20240802,144600,60798305,3130,3130,3130,3130,0
|
|
20240802,144500,60798305,3130,3130,3130,3130,0
|
|
20240802,144400,60798305,3130,3130,3130,3130,51
|
|
20240802,144300,60638675,3130,3130,3130,3130,0
|
|
20240802,144200,60638675,3130,3130,3130,3130,0
|
|
20240802,144100,60638675,3130,3130,3130,3130,0
|
|
20240802,144000,60638675,3130,3130,3130,3130,0
|
|
20240802,143900,60638675,3130,3130,3130,3130,0
|
|
20240802,143800,60638675,3130,3130,3130,3130,2
|
|
20240802,143700,60632415,3125,3125,3125,3125,0
|
|
20240802,143600,60632415,3125,3125,3130,3125,3
|
|
20240802,143500,60623035,3125,3125,3135,3125,101
|
|
20240802,143400,60307400,3135,3125,3135,3125,31
|
|
20240802,143300,60210515,3135,3125,3135,3125,26
|
|
20240802,143200,60129235,3125,3125,3135,3125,51
|
|
20240802,143100,59969845,3130,3125,3130,3125,936
|
|
20240802,143000,57044840,3130,3130,3130,3130,0
|
|
20240802,142900,57044840,3130,3130,3130,3130,40
|
|
20240802,142800,56919640,3130,3130,3130,3130,978
|
|
20240802,142700,53858500,3140,3140,3140,3140,0
|
|
20240802,142600,53858500,3140,3130,3140,3130,23
|
|
20240802,142500,53786500,3130,3130,3140,3130,11
|
|
20240802,142400,53752060,3130,3130,3140,3130,52
|
|
20240802,142300,53589285,3130,3130,3130,3130,7
|
|
20240802,142200,53567375,3130,3130,3130,3130,1
|
|
20240802,142100,53564245,3130,3130,3130,3130,3
|
|
20240802,142000,53554855,3130,3130,3130,3130,100
|
|
20240802,141900,53241855,3130,3130,3130,3130,0
|
|
20240802,141800,53241855,3130,3130,3130,3130,1
|
|
20240802,141700,53238725,3130,3130,3130,3130,14
|
|
20240802,141600,53194905,3130,3130,3130,3130,90
|
|
20240802,141500,52913205,3130,3130,3130,3130,1900
|
|
20240802,141400,46966205,3130,3130,3130,3130,391
|
|
20240802,141300,45742375,3145,3145,3145,3145,0
|
|
20240802,141200,45742375,3145,3145,3145,3145,0
|
|
20240802,141100,45742375,3145,3145,3145,3145,0
|
|
20240802,141000,45742375,3145,3135,3145,3135,51
|
|
20240802,140900,45582480,3145,3140,3145,3135,89
|
|
20240802,140800,45303260,3140,3135,3145,3135,15
|
|
20240802,140700,45256160,3140,3140,3140,3140,0
|
|
20240802,140600,45256160,3140,3135,3140,3135,40
|
|
20240802,140500,45130755,3135,3135,3135,3135,1
|
|
20240802,140400,45127620,3140,3135,3145,3135,56
|
|
20240802,140300,44952020,3135,3135,3135,3135,14
|
|
20240802,140200,44908130,3145,3145,3145,3145,0
|
|
20240802,140100,44908130,3145,3145,3145,3145,0
|
|
20240802,140000,44908130,3145,3145,3145,3145,0
|
|
20240802,135900,44908130,3145,3145,3145,3145,0
|
|
20240802,135800,44908130,3145,3145,3145,3145,0
|
|
20240802,135700,44908130,3145,3135,3145,3135,40
|
|
20240802,135600,44782720,3135,3135,3135,3135,0
|
|
20240802,135500,44782720,3135,3135,3135,3135,12
|
|
20240802,135400,44745100,3135,3135,3135,3135,0
|
|
20240802,135300,44745100,3135,3135,3135,3135,0
|
|
20240802,135200,44745100,3135,3135,3135,3135,0
|
|
20240802,135100,44745100,3135,3135,3135,3135,0
|
|
20240802,135000,44745100,3135,3135,3135,3135,1231
|
|
20240802,134900,40885915,3135,3140,3140,3135,1332
|
|
20240802,134800,36705920,3150,3150,3150,3150,0
|
|
20240802,134700,36705920,3150,3150,3150,3150,0
|
|
20240802,134600,36705920,3150,3150,3150,3150,0
|
|
20240802,134500,36705920,3150,3150,3150,3150,0
|
|
20240802,134400,36705920,3150,3150,3150,3150,0
|
|
20240802,134300,36705920,3150,3150,3150,3150,0
|
|
20240802,134200,36705920,3150,3150,3150,3150,0
|
|
20240802,134100,36705920,3150,3145,3150,3145,50
|
|
20240802,134000,36548665,3155,3145,3155,3145,2
|
|
20240802,133900,36542365,3155,3155,3155,3155,0
|
|
20240802,133800,36542365,3155,3155,3155,3155,0
|
|
20240802,133700,36542365,3155,3145,3155,3145,3
|
|
20240802,133600,36532910,3140,3140,3140,3140,0
|
|
20240802,133500,36532910,3140,3140,3140,3140,0
|
|
20240802,133400,36532910,3140,3140,3140,3140,30
|
|
20240802,133300,36438710,3150,3145,3150,3145,2
|
|
20240802,133200,36432415,3145,3150,3155,3145,7
|
|
20240802,133100,36410360,3155,3145,3155,3145,8
|
|
20240802,133000,36385145,3150,3150,3150,3150,0
|
|
20240802,132900,36385145,3150,3150,3150,3150,0
|
|
20240802,132800,36385145,3150,3150,3150,3150,0
|
|
20240802,132700,36385145,3150,3145,3150,3145,39
|
|
20240802,132600,36262485,3155,3145,3155,3145,4
|
|
20240802,132500,36249885,3155,3145,3155,3145,32
|
|
20240802,132400,36149070,3145,3145,3145,3145,20
|
|
20240802,132300,36086170,3150,3145,3150,3145,2
|
|
20240802,132200,36079875,3150,3140,3150,3140,311
|
|
20240802,132100,35103320,3140,3140,3140,3140,0
|
|
20240802,132000,35103320,3140,3140,3140,3140,400
|
|
20240802,131900,33847320,3140,3145,3150,3140,996
|
|
20240802,131800,30719865,3150,3145,3150,3145,405
|
|
20240802,131700,29446135,3150,3145,3150,3145,4
|
|
20240802,131600,29433545,3150,3145,3150,3145,2
|
|
20240802,131500,29427250,3145,3145,3145,3145,1150
|
|
20240802,131400,25810500,3150,3150,3150,3150,597
|
|
20240802,131300,23929950,3165,3165,3165,3165,0
|
|
20240802,131200,23929950,3165,3150,3165,3150,406
|
|
20240802,131100,22651015,3150,3150,3150,3150,0
|
|
20240802,131000,22651015,3150,3150,3150,3150,2
|
|
20240802,130900,22644715,3150,3150,3150,3150,0
|
|
20240802,130800,22644715,3150,3150,3150,3150,0
|
|
20240802,130700,22644715,3150,3150,3150,3150,0
|
|
20240802,130600,22644715,3150,3150,3150,3150,18
|
|
20240802,130500,22588015,3145,3145,3145,3145,0
|
|
20240802,130400,22588015,3145,3145,3145,3145,51
|
|
20240802,130300,22427620,3145,3145,3145,3145,0
|
|
20240802,130200,22427620,3145,3145,3145,3145,0
|
|
20240802,130100,22427620,3145,3145,3145,3145,0
|
|
20240802,130000,22427620,3145,3145,3145,3145,0
|
|
20240802,125900,22427620,3145,3145,3145,3145,24
|
|
20240802,125800,22352140,3165,3165,3165,3165,0
|
|
20240802,125700,22352140,3165,3165,3165,3165,0
|
|
20240802,125600,22352140,3165,3150,3165,3150,4
|
|
20240802,125500,22339510,3145,3145,3145,3145,300
|
|
20240802,125400,21396010,3160,3160,3160,3160,0
|
|
20240802,125300,21396010,3160,3160,3160,3160,0
|
|
20240802,125200,21396010,3160,3150,3160,3150,4
|
|
20240802,125100,21383390,3145,3150,3150,3145,1497
|
|
20240802,125000,16673315,3165,3165,3165,3165,0
|
|
20240802,124900,16673315,3165,3165,3165,3165,0
|
|
20240802,124800,16673315,3165,3155,3165,3155,4
|
|
20240802,124700,16660675,3165,3165,3165,3165,0
|
|
20240802,124600,16660675,3165,3155,3165,3155,4
|
|
20240802,124500,16648035,3165,3165,3165,3165,0
|
|
20240802,124400,16648035,3165,3155,3165,3155,2
|
|
20240802,124300,16641715,3160,3155,3160,3155,2
|
|
20240802,124200,16635400,3165,3155,3165,3155,2
|
|
20240802,124100,16629080,3165,3155,3165,3155,4
|
|
20240802,124000,16616440,3165,3165,3165,3165,0
|
|
20240802,123900,16616440,3165,3165,3165,3165,0
|
|
20240802,123800,16616440,3165,3165,3165,3165,0
|
|
20240802,123700,16616440,3165,3155,3165,3155,2
|
|
20240802,123600,16610120,3170,3170,3170,3170,0
|
|
20240802,123500,16610120,3170,3170,3170,3170,0
|
|
20240802,123400,16610120,3170,3170,3170,3170,0
|
|
20240802,123300,16610120,3170,3170,3170,3170,0
|
|
20240802,123200,16610120,3170,3170,3170,3170,0
|
|
20240802,123100,16610120,3170,3170,3170,3170,0
|
|
20240802,123000,16610120,3170,3170,3170,3170,0
|
|
20240802,122900,16610120,3170,3155,3170,3155,4
|
|
20240802,122800,16597470,3170,3155,3170,3155,2
|
|
20240802,122700,16591145,3165,3165,3165,3165,0
|
|
20240802,122600,16591145,3165,3165,3165,3165,0
|
|
20240802,122500,16591145,3165,3165,3165,3165,0
|
|
20240802,122400,16591145,3165,3165,3165,3165,0
|
|
20240802,122300,16591145,3165,3165,3165,3165,0
|
|
20240802,122200,16591145,3165,3165,3165,3165,0
|
|
20240802,122100,16591145,3165,3165,3165,3165,0
|
|
20240802,122000,16591145,3165,3165,3165,3165,0
|
|
20240802,121900,16591145,3165,3165,3165,3165,0
|
|
20240802,121800,16591145,3165,3155,3165,3155,2
|
|
20240802,121700,16584825,3170,3170,3170,3170,0
|
|
20240802,121600,16584825,3170,3170,3170,3170,0
|
|
20240802,121500,16584825,3170,3170,3170,3170,0
|
|
20240802,121400,16584825,3170,3170,3170,3170,0
|
|
20240802,121300,16584825,3170,3170,3170,3170,0
|
|
20240802,121200,16584825,3170,3170,3170,3170,0
|
|
20240802,121100,16584825,3170,3170,3170,3170,0
|
|
20240802,121000,16584825,3170,3170,3170,3170,0
|
|
20240802,120900,16584825,3170,3170,3170,3170,0
|
|
20240802,120800,16584825,3170,3170,3170,3170,0
|
|
20240802,120700,16584825,3170,3170,3170,3170,0
|
|
20240802,120600,16584825,3170,3170,3170,3170,0
|
|
20240802,120500,16584825,3170,3155,3170,3155,51
|
|
20240802,120400,16423170,3170,3170,3170,3170,0
|
|
20240802,120300,16423170,3170,3170,3170,3170,0
|
|
20240802,120200,16423170,3170,3170,3170,3170,0
|
|
20240802,120100,16423170,3170,3170,3170,3170,0
|
|
20240802,120000,16423170,3170,3170,3170,3170,0
|
|
20240802,115900,16423170,3170,3170,3170,3170,0
|
|
20240802,115800,16423170,3170,3170,3170,3170,0
|
|
20240802,115700,16423170,3170,3170,3170,3170,0
|
|
20240802,115600,16423170,3170,3170,3170,3170,0
|
|
20240802,115500,16423170,3170,3170,3170,3170,0
|
|
20240802,115400,16423170,3170,3150,3170,3150,55
|
|
20240802,115300,16249610,3150,3150,3170,3150,11
|
|
20240802,115200,16214940,3150,3150,3150,3150,8
|
|
20240802,115100,16189740,3165,3150,3165,3150,17
|
|
20240802,115000,16136155,3150,3150,3165,3150,73
|
|
20240802,114900,15906180,3165,3150,3165,3150,34
|
|
20240802,114800,15799035,3145,3145,3145,3145,0
|
|
20240802,114700,15799035,3145,3145,3145,3145,400
|
|
20240802,114600,14541035,3150,3150,3150,3150,0
|
|
20240802,114500,14541035,3150,3150,3150,3150,0
|
|
20240802,114400,14541035,3150,3150,3150,3150,0
|
|
20240802,114300,14541035,3150,3150,3150,3150,0
|
|
20240802,114200,14541035,3150,3150,3150,3150,0
|
|
20240802,114100,14541035,3150,3150,3150,3150,0
|
|
20240802,114000,14541035,3150,3150,3150,3150,0
|
|
20240802,113900,14541035,3150,3150,3150,3150,0
|
|
20240802,113800,14541035,3150,3150,3150,3150,13
|
|
20240802,113700,14500085,3170,3150,3170,3150,61
|
|
20240802,113600,14307895,3150,3150,3150,3150,0
|
|
20240802,113500,14307895,3150,3150,3160,3150,3
|
|
20240802,113400,14298435,3165,3150,3170,3150,15
|
|
20240802,113300,14251100,3170,3170,3170,3170,0
|
|
20240802,113200,14251100,3170,3170,3170,3170,0
|
|
20240802,113100,14251100,3170,3170,3170,3170,0
|
|
20240802,113000,14251100,3170,3170,3170,3170,0
|
|
20240802,112900,14251100,3170,3150,3170,3150,53
|
|
20240802,112800,14083600,3145,3145,3145,3145,426
|
|
20240802,112700,12743830,3150,3150,3150,3150,0
|
|
20240802,112600,12743830,3150,3150,3150,3150,1
|
|
20240802,112500,12740680,3150,3150,3150,3150,573
|
|
20240802,112400,10935730,3160,3160,3160,3160,0
|
|
20240802,112300,10935730,3160,3160,3160,3160,0
|
|
20240802,112200,10935730,3160,3155,3160,3155,20
|
|
20240802,112100,10872625,3155,3155,3155,3155,0
|
|
20240802,112000,10872625,3155,3155,3155,3155,0
|
|
20240802,111900,10872625,3155,3155,3155,3155,0
|
|
20240802,111800,10872625,3155,3155,3155,3155,0
|
|
20240802,111700,10872625,3155,3155,3155,3155,0
|
|
20240802,111600,10872625,3155,3155,3155,3155,0
|
|
20240802,111500,10872625,3155,3155,3155,3155,0
|
|
20240802,111400,10872625,3155,3155,3155,3155,0
|
|
20240802,111300,10872625,3155,3155,3155,3155,0
|
|
20240802,111200,10872625,3155,3155,3155,3155,0
|
|
20240802,111100,10872625,3155,3155,3155,3155,0
|
|
20240802,111000,10872625,3155,3155,3155,3155,0
|
|
20240802,110900,10872625,3155,3155,3155,3155,1
|
|
20240802,110800,10869470,3160,3160,3160,3160,0
|
|
20240802,110700,10869470,3160,3160,3160,3160,0
|
|
20240802,110600,10869470,3160,3160,3160,3160,0
|
|
20240802,110500,10869470,3160,3155,3160,3155,2
|
|
20240802,110400,10863155,3155,3155,3155,3155,6
|
|
20240802,110300,10844225,3160,3160,3160,3160,0
|
|
20240802,110200,10844225,3160,3160,3160,3160,0
|
|
20240802,110100,10844225,3160,3160,3160,3160,12
|
|
20240802,110000,10806305,3165,3165,3165,3165,0
|
|
20240802,105900,10806305,3165,3165,3165,3165,0
|
|
20240802,105800,10806305,3165,3165,3165,3165,0
|
|
20240802,105700,10806305,3165,3165,3165,3165,0
|
|
20240802,105600,10806305,3165,3165,3165,3165,0
|
|
20240802,105500,10806305,3165,3165,3165,3165,0
|
|
20240802,105400,10806305,3165,3165,3165,3165,0
|
|
20240802,105300,10806305,3165,3165,3165,3165,0
|
|
20240802,105200,10806305,3165,3165,3165,3165,0
|
|
20240802,105100,10806305,3165,3165,3165,3165,0
|
|
20240802,105000,10806305,3165,3165,3165,3165,0
|
|
20240802,104900,10806305,3165,3165,3165,3165,0
|
|
20240802,104800,10806305,3165,3165,3165,3165,0
|
|
20240802,104700,10806305,3165,3165,3165,3165,0
|
|
20240802,104600,10806305,3165,3165,3165,3165,0
|
|
20240802,104500,10806305,3165,3165,3165,3165,0
|
|
20240802,104400,10806305,3165,3165,3165,3165,0
|
|
20240802,104300,10806305,3165,3165,3165,3165,0
|
|
20240802,104200,10806305,3165,3165,3165,3165,0
|
|
20240802,104100,10806305,3165,3165,3165,3165,0
|
|
20240802,104000,10806305,3165,3165,3165,3165,0
|
|
20240802,103900,10806305,3165,3165,3165,3165,0
|
|
20240802,103800,10806305,3165,3165,3165,3165,0
|
|
20240802,103700,10806305,3165,3165,3165,3165,0
|
|
20240802,103600,10806305,3165,3165,3165,3165,0
|
|
20240802,103500,10806305,3165,3165,3165,3165,0
|
|
20240802,103400,10806305,3165,3165,3165,3165,0
|
|
20240802,103300,10806305,3165,3165,3165,3165,0
|
|
20240802,103200,10806305,3165,3165,3165,3165,0
|
|
20240802,103100,10806305,3165,3165,3165,3165,0
|
|
20240802,103000,10806305,3165,3165,3165,3165,0
|
|
20240802,102900,10806305,3165,3165,3165,3165,0
|
|
20240802,102800,10806305,3165,3165,3165,3165,0
|
|
20240802,102700,10806305,3165,3165,3165,3165,0
|
|
20240802,102600,10806305,3165,3165,3165,3165,43
|
|
20240802,102500,10670210,3170,3170,3170,3170,0
|
|
20240802,102400,10670210,3170,3170,3170,3170,0
|
|
20240802,102300,10670210,3170,3170,3170,3170,0
|
|
20240802,102200,10670210,3170,3170,3170,3170,0
|
|
20240802,102100,10670210,3170,3170,3170,3170,0
|
|
20240802,102000,10670210,3170,3170,3170,3170,0
|
|
20240802,101900,10670210,3170,3170,3170,3170,0
|
|
20240802,101800,10670210,3170,3170,3170,3170,0
|
|
20240802,101700,10670210,3170,3170,3170,3170,1
|
|
20240802,101600,10667040,3170,3170,3170,3170,370
|
|
20240802,101500,9494140,3165,3165,3165,3165,0
|
|
20240802,101400,9494140,3165,3165,3165,3165,0
|
|
20240802,101300,9494140,3165,3165,3165,3165,0
|
|
20240802,101200,9494140,3165,3165,3165,3165,71
|
|
20240802,101100,9269425,3160,3160,3160,3160,0
|
|
20240802,101000,9269425,3160,3160,3160,3160,0
|
|
20240802,100900,9269425,3160,3160,3160,3160,0
|
|
20240802,100800,9269425,3160,3160,3160,3160,0
|
|
20240802,100700,9269425,3160,3160,3160,3160,44
|
|
20240802,100600,9130385,3160,3160,3160,3160,0
|
|
20240802,100500,9130385,3160,3160,3160,3160,1
|
|
20240802,100400,9127225,3160,3160,3160,3160,0
|
|
20240802,100300,9127225,3160,3160,3160,3160,15
|
|
20240802,100200,9079825,3160,3160,3160,3160,2
|
|
20240802,100100,9073505,3165,3165,3165,3165,0
|
|
20240802,100000,9073505,3165,3165,3165,3165,0
|
|
20240802,095900,9073505,3165,3165,3165,3165,8
|
|
20240802,095800,9048185,3165,3160,3165,3160,7
|
|
20240802,095700,9026060,3160,3160,3160,3160,0
|
|
20240802,095600,9026060,3160,3160,3160,3160,0
|
|
20240802,095500,9026060,3160,3160,3160,3160,0
|
|
20240802,095400,9026060,3160,3160,3160,3160,0
|
|
20240802,095300,9026060,3160,3160,3160,3160,0
|
|
20240802,095200,9026060,3160,3160,3160,3160,0
|
|
20240802,095100,9026060,3160,3160,3160,3160,0
|
|
20240802,095000,9026060,3160,3160,3160,3160,0
|
|
20240802,094900,9026060,3160,3155,3160,3155,4
|
|
20240802,094800,9013430,3160,3155,3160,3155,10
|
|
20240802,094700,8981855,3160,3160,3160,3155,13
|
|
20240802,094600,8940805,3155,3155,3160,3155,9
|
|
20240802,094500,8912390,3160,3155,3160,3155,16
|
|
20240802,094400,8861870,3160,3160,3160,3155,9
|
|
20240802,094300,8833450,3155,3155,3160,3155,13
|
|
20240802,094200,8792410,3160,3155,3160,3155,12
|
|
20240802,094100,8754520,3160,3155,3160,3155,4
|
|
20240802,094000,8741890,3160,3160,3160,3160,0
|
|
20240802,093900,8741890,3160,3160,3160,3160,0
|
|
20240802,093800,8741890,3160,3155,3160,3155,2
|
|
20240802,093700,8735575,3160,3160,3160,3160,0
|
|
20240802,093600,8735575,3160,3150,3160,3150,1003
|
|
20240802,093500,5576100,3150,3155,3155,3150,299
|
|
20240802,093400,4633255,3155,3155,3155,3155,0
|
|
20240802,093300,4633255,3155,3155,3155,3155,0
|
|
20240802,093200,4633255,3155,3155,3160,3155,3
|
|
20240802,093100,4623785,3160,3155,3160,3150,322
|
|
20240802,093000,3608475,3150,3150,3150,3150,31
|
|
20240802,092900,3510825,3155,3155,3155,3155,0
|
|
20240802,092800,3510825,3155,3155,3155,3155,0
|
|
20240802,092700,3510825,3155,3155,3155,3155,0
|
|
20240802,092600,3510825,3155,3155,3155,3155,0
|
|
20240802,092500,3510825,3155,3155,3155,3155,0
|
|
20240802,092400,3510825,3155,3155,3155,3155,100
|
|
20240802,092300,3195325,3155,3155,3155,3155,0
|
|
20240802,092200,3195325,3155,3155,3155,3155,1
|
|
20240802,092100,3192170,3155,3155,3155,3155,1
|
|
20240802,092000,3189015,3155,3155,3155,3155,5
|
|
20240802,091900,3173240,3155,3155,3155,3155,1
|
|
20240802,091800,3170085,3155,3155,3155,3155,0
|
|
20240802,091700,3170085,3155,3155,3155,3155,0
|
|
20240802,091600,3170085,3155,3155,3155,3155,0
|
|
20240802,091500,3170085,3155,3155,3155,3155,61
|
|
20240802,091400,2977630,3160,3160,3160,3160,0
|
|
20240802,091300,2977630,3160,3160,3160,3160,0
|
|
20240802,091200,2977630,3160,3160,3160,3160,0
|
|
20240802,091100,2977630,3160,3160,3160,3160,0
|
|
20240802,091000,2977630,3160,3160,3160,3160,0
|
|
20240802,090900,2977630,3160,3160,3160,3160,0
|
|
20240802,090800,2977630,3160,3160,3160,3160,1
|
|
20240802,090700,2974470,3160,3160,3160,3160,0
|
|
20240802,090600,2974470,3160,3160,3160,3160,0
|
|
20240802,090500,2974470,3160,3160,3160,3160,0
|
|
20240802,090400,2974470,3160,3160,3160,3160,0
|
|
20240802,090300,2974470,3160,3160,3160,3160,0
|
|
20240802,090200,2974470,3160,3160,3160,3160,0
|
|
20240802,090100,2974470,3160,3165,3170,3160,114
|
|
20240802,090000,2614190,3160,3170,3170,3160,826
|