589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184600,104540960,4845,4845,4845,4845,267
|
|
20240802,184500,104540960,4845,4845,4845,4845,0
|
|
20240802,184400,104540960,4845,4845,4845,4845,0
|
|
20240802,184300,104540960,4845,4845,4845,4845,0
|
|
20240802,184200,104540960,4845,4845,4845,4845,0
|
|
20240802,184100,104540960,4845,4845,4845,4845,0
|
|
20240802,184000,104540960,4845,4845,4845,4845,0
|
|
20240802,183900,104540960,4845,4845,4845,4845,0
|
|
20240802,183800,104540960,4845,4845,4845,4845,0
|
|
20240802,183700,104540960,4845,4845,4845,4845,0
|
|
20240802,183600,104540960,4845,4845,4845,4845,0
|
|
20240802,183500,104540960,4845,4845,4845,4845,0
|
|
20240802,183400,104540960,4845,4845,4845,4845,0
|
|
20240802,183300,104540960,4845,4845,4845,4845,0
|
|
20240802,183200,104540960,4845,4845,4845,4845,0
|
|
20240802,183100,104540960,4845,4845,4845,4845,0
|
|
20240802,183000,104540960,4845,4845,4845,4845,0
|
|
20240802,182900,104540960,4845,4845,4845,4845,0
|
|
20240802,182800,104540960,4845,4845,4845,4845,0
|
|
20240802,182700,104540960,4845,4845,4845,4845,0
|
|
20240802,182600,104540960,4845,4845,4845,4845,0
|
|
20240802,182500,104540960,4845,4845,4845,4845,0
|
|
20240802,182400,104540960,4845,4845,4845,4845,0
|
|
20240802,182300,104540960,4845,4845,4845,4845,0
|
|
20240802,182200,104540960,4845,4845,4845,4845,0
|
|
20240802,182100,104540960,4845,4845,4845,4845,0
|
|
20240802,182000,104540960,4845,4845,4845,4845,0
|
|
20240802,181900,104540960,4845,4845,4845,4845,0
|
|
20240802,181800,104540960,4845,4845,4845,4845,0
|
|
20240802,181700,104540960,4845,4845,4845,4845,0
|
|
20240802,181600,104540960,4845,4845,4845,4845,267
|
|
20240802,181500,104540960,4845,4845,4845,4845,0
|
|
20240802,181400,104540960,4845,4845,4845,4845,0
|
|
20240802,181300,104540960,4845,4845,4845,4845,0
|
|
20240802,181200,104540960,4845,4845,4845,4845,0
|
|
20240802,181100,104540960,4845,4845,4845,4845,0
|
|
20240802,181000,104540960,4845,4845,4845,4845,0
|
|
20240802,180900,104540960,4845,4845,4845,4845,0
|
|
20240802,180800,104540960,4845,4845,4845,4845,0
|
|
20240802,180700,104540960,4845,4845,4845,4845,0
|
|
20240802,180600,104540960,4845,4845,4845,4845,0
|
|
20240802,180500,104540960,4845,4845,4845,4845,0
|
|
20240802,180400,104540960,4845,4845,4845,4845,0
|
|
20240802,180300,104540960,4845,4845,4845,4845,0
|
|
20240802,180200,104540960,4845,4845,4845,4845,0
|
|
20240802,180100,104540960,4845,4845,4845,4845,0
|
|
20240802,180000,104540960,4845,4845,4845,4845,0
|
|
20240802,175900,104540960,4845,4845,4845,4845,0
|
|
20240802,175800,104540960,4845,4845,4845,4845,0
|
|
20240802,175700,104540960,4845,4845,4845,4845,0
|
|
20240802,175600,104540960,4845,4845,4845,4845,0
|
|
20240802,175500,104540960,4845,4845,4845,4845,0
|
|
20240802,175400,104540960,4845,4845,4845,4845,0
|
|
20240802,175300,104540960,4845,4845,4845,4845,0
|
|
20240802,175200,104540960,4845,4845,4845,4845,0
|
|
20240802,175100,104540960,4845,4845,4845,4845,0
|
|
20240802,175000,104540960,4845,4845,4845,4845,0
|
|
20240802,174900,104540960,4845,4845,4845,4845,0
|
|
20240802,174800,104540960,4845,4845,4845,4845,0
|
|
20240802,174700,104540960,4845,4845,4845,4845,0
|
|
20240802,174600,104540960,4845,4845,4845,4845,267
|
|
20240802,174500,104540960,4845,4845,4845,4845,0
|
|
20240802,174400,104540960,4845,4845,4845,4845,0
|
|
20240802,174300,104540960,4845,4845,4845,4845,0
|
|
20240802,174200,104540960,4845,4845,4845,4845,0
|
|
20240802,174100,104540960,4845,4845,4845,4845,0
|
|
20240802,174000,104540960,4845,4845,4845,4845,0
|
|
20240802,173900,104540960,4845,4845,4845,4845,0
|
|
20240802,173800,104540960,4845,4845,4845,4845,0
|
|
20240802,173700,104540960,4845,4845,4845,4845,0
|
|
20240802,173600,104540960,4845,4845,4845,4845,0
|
|
20240802,173500,104540960,4845,4845,4845,4845,0
|
|
20240802,173400,104540960,4845,4845,4845,4845,0
|
|
20240802,173300,104540960,4845,4845,4845,4845,0
|
|
20240802,173200,104540960,4845,4845,4845,4845,0
|
|
20240802,173100,104540960,4845,4845,4845,4845,0
|
|
20240802,173000,104540960,4845,4845,4845,4845,0
|
|
20240802,172900,104540960,4845,4845,4845,4845,0
|
|
20240802,172800,104540960,4845,4845,4845,4845,0
|
|
20240802,172700,104540960,4845,4845,4845,4845,0
|
|
20240802,172600,104540960,4845,4845,4845,4845,0
|
|
20240802,172500,104540960,4845,4845,4845,4845,0
|
|
20240802,172400,104540960,4845,4845,4845,4845,0
|
|
20240802,172300,104540960,4845,4845,4845,4845,0
|
|
20240802,172200,104540960,4845,4845,4845,4845,0
|
|
20240802,172100,104540960,4845,4845,4845,4845,0
|
|
20240802,172000,104540960,4845,4845,4845,4845,0
|
|
20240802,171900,104540960,4845,4845,4845,4845,0
|
|
20240802,171800,104540960,4845,4845,4845,4845,0
|
|
20240802,171700,104540960,4845,4845,4845,4845,0
|
|
20240802,171600,104540960,4845,4845,4845,4845,267
|
|
20240802,171500,104540960,4845,4845,4845,4845,0
|
|
20240802,171400,104540960,4845,4845,4845,4845,0
|
|
20240802,171300,104540960,4845,4845,4845,4845,0
|
|
20240802,171200,104540960,4845,4845,4845,4845,0
|
|
20240802,171100,104540960,4845,4845,4845,4845,0
|
|
20240802,171000,104540960,4845,4845,4845,4845,0
|
|
20240802,170900,104540960,4845,4845,4845,4845,0
|
|
20240802,170800,104540960,4845,4845,4845,4845,0
|
|
20240802,170700,104540960,4845,4845,4845,4845,0
|
|
20240802,170600,104540960,4845,4845,4845,4845,0
|
|
20240802,170500,104540960,4845,4845,4845,4845,0
|
|
20240802,170400,104540960,4845,4845,4845,4845,0
|
|
20240802,170300,104540960,4845,4845,4845,4845,0
|
|
20240802,170200,104540960,4845,4845,4845,4845,0
|
|
20240802,170100,104540960,4845,4845,4845,4845,0
|
|
20240802,170000,104540960,4845,4845,4845,4845,0
|
|
20240802,165900,104540960,4845,4845,4845,4845,0
|
|
20240802,165800,104540960,4845,4845,4845,4845,0
|
|
20240802,165700,104540960,4845,4845,4845,4845,0
|
|
20240802,165600,104540960,4845,4845,4845,4845,0
|
|
20240802,165500,104540960,4845,4845,4845,4845,0
|
|
20240802,165400,104540960,4845,4845,4845,4845,0
|
|
20240802,165300,104540960,4845,4845,4845,4845,0
|
|
20240802,165200,104540960,4845,4845,4845,4845,0
|
|
20240802,165100,104540960,4845,4845,4845,4845,0
|
|
20240802,165000,104540960,4845,4845,4845,4845,0
|
|
20240802,164900,104540960,4845,4845,4845,4845,0
|
|
20240802,164800,104540960,4845,4845,4845,4845,0
|
|
20240802,164700,104540960,4845,4845,4845,4845,0
|
|
20240802,164600,104540960,4845,4845,4845,4845,267
|
|
20240802,164500,104540960,4845,4845,4845,4845,0
|
|
20240802,164400,104540960,4845,4845,4845,4845,0
|
|
20240802,164300,104540960,4845,4845,4845,4845,0
|
|
20240802,164200,104540960,4845,4845,4845,4845,0
|
|
20240802,164100,104540960,4845,4845,4845,4845,0
|
|
20240802,164000,104540960,4845,4845,4845,4845,0
|
|
20240802,163900,104540960,4845,4845,4845,4845,0
|
|
20240802,163800,104540960,4845,4845,4845,4845,0
|
|
20240802,163700,104540960,4845,4845,4845,4845,0
|
|
20240802,163600,104540960,4845,4845,4845,4845,0
|
|
20240802,163500,104540960,4845,4845,4845,4845,0
|
|
20240802,163400,104540960,4845,4845,4845,4845,0
|
|
20240802,163300,104540960,4845,4845,4845,4845,0
|
|
20240802,163200,104540960,4845,4845,4845,4845,0
|
|
20240802,163100,104540960,4845,4845,4845,4845,0
|
|
20240802,163000,104540960,4845,4845,4845,4845,0
|
|
20240802,162900,104540960,4845,4845,4845,4845,0
|
|
20240802,162800,104540960,4845,4845,4845,4845,0
|
|
20240802,162700,104540960,4845,4845,4845,4845,0
|
|
20240802,162600,104540960,4845,4845,4845,4845,0
|
|
20240802,162500,104540960,4845,4845,4845,4845,0
|
|
20240802,162400,104540960,4845,4845,4845,4845,0
|
|
20240802,162300,104540960,4845,4845,4845,4845,0
|
|
20240802,162200,104540960,4845,4845,4845,4845,0
|
|
20240802,162100,104540960,4845,4845,4845,4845,0
|
|
20240802,162000,104540960,4845,4845,4845,4845,0
|
|
20240802,161900,104540960,4845,4845,4845,4845,0
|
|
20240802,161800,104540960,4845,4845,4845,4845,0
|
|
20240802,161700,104540960,4845,4845,4845,4845,0
|
|
20240802,161600,104540960,4845,4845,4845,4845,267
|
|
20240802,161500,104540960,4845,4845,4845,4845,0
|
|
20240802,161400,104540960,4845,4845,4845,4845,0
|
|
20240802,161300,104540960,4845,4845,4845,4845,0
|
|
20240802,161200,104540960,4845,4845,4845,4845,0
|
|
20240802,161100,104540960,4845,4845,4845,4845,0
|
|
20240802,161000,104540960,4845,4845,4845,4845,0
|
|
20240802,160900,104540960,4845,4845,4845,4845,0
|
|
20240802,160800,104540960,4845,4845,4845,4845,0
|
|
20240802,160700,104540960,4845,4845,4845,4845,0
|
|
20240802,160600,104540960,4845,4845,4845,4845,0
|
|
20240802,160500,104540960,4845,4845,4845,4845,0
|
|
20240802,160400,104540960,4845,4845,4845,4845,0
|
|
20240802,160300,104540960,4845,4845,4845,4845,0
|
|
20240802,160200,104540960,4845,4845,4845,4845,0
|
|
20240802,160100,104540960,4845,4845,4845,4845,0
|
|
20240802,160000,104540960,4845,4845,4845,4845,0
|
|
20240802,155900,104540960,4845,4845,4845,4845,0
|
|
20240802,155800,104540960,4845,4845,4845,4845,0
|
|
20240802,155700,104540960,4845,4845,4845,4845,0
|
|
20240802,155600,104540960,4845,4845,4845,4845,0
|
|
20240802,155500,104540960,4845,4845,4845,4845,0
|
|
20240802,155400,104540960,4845,4845,4845,4845,0
|
|
20240802,155300,104540960,4845,4845,4845,4845,0
|
|
20240802,155200,104540960,4845,4845,4845,4845,0
|
|
20240802,155100,104540960,4845,4845,4845,4845,0
|
|
20240802,155000,104540960,4845,4845,4845,4845,0
|
|
20240802,154900,104540960,4845,4845,4845,4845,0
|
|
20240802,154800,104540960,4845,4845,4845,4845,0
|
|
20240802,154700,104540960,4845,4845,4845,4845,0
|
|
20240802,154600,104540960,4845,4845,4845,4845,267
|
|
20240802,154500,104540960,4845,4845,4845,4845,0
|
|
20240802,154400,104540960,4845,4845,4845,4845,0
|
|
20240802,154300,104540960,4845,4845,4845,4845,0
|
|
20240802,154200,104540960,4845,4845,4845,4845,0
|
|
20240802,154100,104540960,4845,4845,4845,4845,0
|
|
20240802,154000,104540960,4845,4845,4845,4845,0
|
|
20240802,153900,104540960,4845,4845,4845,4845,0
|
|
20240802,153800,104540960,4845,4845,4845,4845,0
|
|
20240802,153700,104540960,4845,4845,4845,4845,0
|
|
20240802,153600,104540960,4845,4845,4845,4845,0
|
|
20240802,153500,104540960,4845,4845,4845,4845,0
|
|
20240802,153400,104540960,4845,4845,4845,4845,0
|
|
20240802,153300,104540960,4845,4845,4845,4845,0
|
|
20240802,153200,104540960,4845,4845,4845,4845,0
|
|
20240802,153100,104540960,4845,4845,4845,4845,0
|
|
20240802,153000,104540960,4845,4845,4845,4845,267
|
|
20240802,152900,103247345,4850,4850,4850,4850,0
|
|
20240802,152800,103247345,4850,4850,4850,4850,0
|
|
20240802,152700,103247345,4850,4850,4850,4850,0
|
|
20240802,152600,103247345,4850,4850,4850,4850,0
|
|
20240802,152500,103247345,4850,4850,4850,4850,0
|
|
20240802,152400,103247345,4850,4850,4850,4850,0
|
|
20240802,152300,103247345,4850,4850,4850,4850,0
|
|
20240802,152200,103247345,4850,4850,4850,4850,0
|
|
20240802,152100,103247345,4850,4850,4850,4850,0
|
|
20240802,152000,103247345,4850,4850,4850,4850,0
|
|
20240802,151900,103247345,4850,4830,4850,4830,229
|
|
20240802,151800,102139350,4835,4850,4850,4835,36
|
|
20240802,151700,101965275,4835,4835,4835,4835,83
|
|
20240802,151600,101563970,4835,4835,4835,4835,14
|
|
20240802,151500,101496280,4850,4850,4850,4850,0
|
|
20240802,151400,101496280,4850,4845,4850,4830,1021
|
|
20240802,151300,96556480,4850,4850,4850,4850,0
|
|
20240802,151200,96556480,4850,4850,4850,4850,0
|
|
20240802,151100,96556480,4850,4850,4850,4850,0
|
|
20240802,151000,96556480,4850,4850,4850,4850,21
|
|
20240802,150900,96454630,4850,4850,4850,4850,1
|
|
20240802,150800,96449780,4845,4845,4845,4845,0
|
|
20240802,150700,96449780,4845,4845,4845,4845,0
|
|
20240802,150600,96449780,4845,4845,4845,4845,30
|
|
20240802,150500,96304430,4850,4850,4850,4850,1
|
|
20240802,150400,96299580,4850,4850,4850,4850,0
|
|
20240802,150300,96299580,4850,4850,4850,4850,0
|
|
20240802,150200,96299580,4850,4850,4850,4850,10
|
|
20240802,150100,96251080,4850,4850,4850,4845,52
|
|
20240802,150000,95998885,4855,4855,4855,4855,0
|
|
20240802,145900,95998885,4855,4855,4855,4855,45
|
|
20240802,145800,95780410,4860,4860,4860,4860,0
|
|
20240802,145700,95780410,4860,4860,4860,4860,0
|
|
20240802,145600,95780410,4860,4860,4860,4860,0
|
|
20240802,145500,95780410,4860,4860,4860,4860,0
|
|
20240802,145400,95780410,4860,4860,4860,4860,0
|
|
20240802,145300,95780410,4860,4860,4860,4860,0
|
|
20240802,145200,95780410,4860,4860,4860,4860,0
|
|
20240802,145100,95780410,4860,4860,4860,4860,0
|
|
20240802,145000,95780410,4860,4860,4860,4860,0
|
|
20240802,144900,95780410,4860,4860,4860,4860,0
|
|
20240802,144800,95780410,4860,4860,4860,4860,1
|
|
20240802,144700,95775550,4850,4850,4850,4850,10
|
|
20240802,144600,95727050,4850,4850,4850,4850,2
|
|
20240802,144500,95717350,4850,4850,4850,4850,0
|
|
20240802,144400,95717350,4850,4850,4850,4850,0
|
|
20240802,144300,95717350,4850,4850,4850,4850,0
|
|
20240802,144200,95717350,4850,4850,4850,4850,5
|
|
20240802,144100,95693100,4850,4850,4850,4850,0
|
|
20240802,144000,95693100,4850,4850,4850,4850,0
|
|
20240802,143900,95693100,4850,4855,4855,4850,205
|
|
20240802,143800,94698315,4855,4855,4855,4855,13
|
|
20240802,143700,94635200,4860,4860,4860,4860,0
|
|
20240802,143600,94635200,4860,4860,4860,4860,0
|
|
20240802,143500,94635200,4860,4860,4860,4860,0
|
|
20240802,143400,94635200,4860,4860,4860,4860,0
|
|
20240802,143300,94635200,4860,4860,4860,4860,0
|
|
20240802,143200,94635200,4860,4860,4860,4860,0
|
|
20240802,143100,94635200,4860,4860,4860,4860,0
|
|
20240802,143000,94635200,4860,4860,4860,4860,0
|
|
20240802,142900,94635200,4860,4860,4860,4860,0
|
|
20240802,142800,94635200,4860,4860,4860,4860,165
|
|
20240802,142700,93833300,4855,4855,4855,4855,1
|
|
20240802,142600,93828445,4855,4855,4855,4855,0
|
|
20240802,142500,93828445,4855,4855,4855,4855,0
|
|
20240802,142400,93828445,4855,4855,4855,4855,0
|
|
20240802,142300,93828445,4855,4855,4855,4855,108
|
|
20240802,142200,93304105,4860,4860,4860,4860,2
|
|
20240802,142100,93294385,4865,4865,4865,4865,0
|
|
20240802,142000,93294385,4865,4865,4865,4865,0
|
|
20240802,141900,93294385,4865,4865,4865,4865,0
|
|
20240802,141800,93294385,4865,4865,4865,4865,0
|
|
20240802,141700,93294385,4865,4865,4865,4865,0
|
|
20240802,141600,93294385,4865,4865,4865,4865,7
|
|
20240802,141500,93260330,4865,4865,4865,4865,0
|
|
20240802,141400,93260330,4865,4865,4865,4865,0
|
|
20240802,141300,93260330,4865,4865,4865,4865,0
|
|
20240802,141200,93260330,4865,4865,4865,4865,11
|
|
20240802,141100,93206815,4865,4865,4865,4865,0
|
|
20240802,141000,93206815,4865,4865,4865,4865,26
|
|
20240802,140900,93080325,4865,4865,4865,4865,0
|
|
20240802,140800,93080325,4865,4865,4865,4865,0
|
|
20240802,140700,93080325,4865,4865,4865,4865,0
|
|
20240802,140600,93080325,4865,4865,4865,4865,0
|
|
20240802,140500,93080325,4865,4865,4865,4865,0
|
|
20240802,140400,93080325,4865,4865,4865,4865,1
|
|
20240802,140300,93075460,4860,4860,4860,4860,52
|
|
20240802,140200,92822740,4865,4865,4865,4865,348
|
|
20240802,140100,91129720,4865,4865,4865,4865,0
|
|
20240802,140000,91129720,4865,4865,4865,4865,40
|
|
20240802,135900,90935120,4865,4865,4865,4865,10
|
|
20240802,135800,90886470,4865,4865,4865,4865,0
|
|
20240802,135700,90886470,4865,4865,4865,4865,10
|
|
20240802,135600,90837820,4865,4865,4865,4865,0
|
|
20240802,135500,90837820,4865,4865,4865,4865,0
|
|
20240802,135400,90837820,4865,4865,4865,4865,0
|
|
20240802,135300,90837820,4865,4865,4865,4865,0
|
|
20240802,135200,90837820,4865,4865,4865,4865,63
|
|
20240802,135100,90531325,4865,4865,4865,4865,10
|
|
20240802,135000,90482675,4865,4865,4865,4865,44
|
|
20240802,134900,90268615,4865,4865,4865,4865,0
|
|
20240802,134800,90268615,4865,4865,4865,4865,20
|
|
20240802,134700,90171315,4865,4865,4865,4865,0
|
|
20240802,134600,90171315,4865,4865,4865,4865,1
|
|
20240802,134500,90166450,4860,4860,4860,4860,0
|
|
20240802,134400,90166450,4860,4860,4860,4860,0
|
|
20240802,134300,90166450,4860,4860,4860,4860,6
|
|
20240802,134200,90137290,4865,4865,4865,4860,144
|
|
20240802,134100,89437190,4865,4865,4865,4865,0
|
|
20240802,134000,89437190,4865,4865,4865,4865,71
|
|
20240802,133900,89091775,4860,4860,4860,4860,1
|
|
20240802,133800,89086915,4850,4850,4850,4850,0
|
|
20240802,133700,89086915,4850,4850,4850,4850,238
|
|
20240802,133600,87932615,4865,4860,4865,4860,225
|
|
20240802,133500,86838920,4860,4860,4860,4860,0
|
|
20240802,133400,86838920,4860,4860,4860,4860,2
|
|
20240802,133300,86829200,4860,4860,4860,4860,2
|
|
20240802,133200,86819480,4865,4865,4865,4865,49
|
|
20240802,133100,86581095,4865,4865,4865,4865,0
|
|
20240802,133000,86581095,4865,4865,4865,4865,44
|
|
20240802,132900,86367035,4865,4865,4865,4865,0
|
|
20240802,132800,86367035,4865,4865,4865,4865,0
|
|
20240802,132700,86367035,4865,4865,4865,4865,0
|
|
20240802,132600,86367035,4865,4865,4865,4865,0
|
|
20240802,132500,86367035,4865,4865,4865,4865,0
|
|
20240802,132400,86367035,4865,4865,4865,4865,0
|
|
20240802,132300,86367035,4865,4865,4865,4865,10
|
|
20240802,132200,86318385,4865,4865,4865,4865,58
|
|
20240802,132100,86036215,4865,4860,4865,4835,132
|
|
20240802,132000,85395700,4860,4860,4860,4860,6
|
|
20240802,131900,85366540,4860,4860,4860,4860,0
|
|
20240802,131800,85366540,4860,4860,4860,4860,0
|
|
20240802,131700,85366540,4860,4860,4860,4860,0
|
|
20240802,131600,85366540,4860,4860,4860,4860,0
|
|
20240802,131500,85366540,4860,4860,4860,4860,0
|
|
20240802,131400,85366540,4860,4860,4860,4860,130
|
|
20240802,131300,84734740,4860,4860,4860,4860,0
|
|
20240802,131200,84734740,4860,4860,4860,4860,52
|
|
20240802,131100,84482020,4860,4860,4860,4860,0
|
|
20240802,131000,84482020,4860,4860,4860,4860,36
|
|
20240802,130900,84307060,4855,4855,4855,4855,1
|
|
20240802,130800,84302205,4860,4860,4860,4860,0
|
|
20240802,130700,84302205,4860,4860,4860,4860,0
|
|
20240802,130600,84302205,4860,4860,4860,4860,0
|
|
20240802,130500,84302205,4860,4860,4860,4860,0
|
|
20240802,130400,84302205,4860,4860,4860,4860,0
|
|
20240802,130300,84302205,4860,4860,4860,4860,0
|
|
20240802,130200,84302205,4860,4860,4860,4860,48
|
|
20240802,130100,84068925,4860,4860,4860,4860,0
|
|
20240802,130000,84068925,4860,4860,4860,4860,55
|
|
20240802,125900,83801625,4860,4860,4860,4860,1
|
|
20240802,125800,83796765,4865,4865,4865,4865,0
|
|
20240802,125700,83796765,4865,4865,4865,4865,0
|
|
20240802,125600,83796765,4865,4865,4865,4865,0
|
|
20240802,125500,83796765,4865,4865,4865,4865,0
|
|
20240802,125400,83796765,4865,4865,4865,4865,0
|
|
20240802,125300,83796765,4865,4835,4865,4830,1230
|
|
20240802,125200,77852820,4860,4840,4860,4840,241
|
|
20240802,125100,76682760,4840,4860,4860,4840,500
|
|
20240802,125000,74256540,4865,4865,4865,4865,40
|
|
20240802,124900,74061940,4860,4860,4860,4860,0
|
|
20240802,124800,74061940,4860,4860,4860,4860,0
|
|
20240802,124700,74061940,4860,4860,4860,4860,0
|
|
20240802,124600,74061940,4860,4860,4860,4860,6
|
|
20240802,124500,74032780,4865,4865,4865,4865,0
|
|
20240802,124400,74032780,4865,4865,4865,4865,0
|
|
20240802,124300,74032780,4865,4865,4865,4865,42
|
|
20240802,124200,73828450,4865,4865,4865,4865,77
|
|
20240802,124100,73453845,4865,4865,4865,4865,4
|
|
20240802,124000,73434385,4865,4865,4865,4865,40
|
|
20240802,123900,73239785,4860,4860,4860,4860,0
|
|
20240802,123800,73239785,4860,4860,4860,4860,0
|
|
20240802,123700,73239785,4860,4860,4860,4860,0
|
|
20240802,123600,73239785,4860,4860,4860,4860,0
|
|
20240802,123500,73239785,4860,4860,4860,4860,0
|
|
20240802,123400,73239785,4860,4860,4860,4860,65
|
|
20240802,123300,72923885,4850,4850,4850,4850,0
|
|
20240802,123200,72923885,4850,4850,4850,4850,118
|
|
20240802,123100,72351585,4850,4850,4850,4850,0
|
|
20240802,123000,72351585,4850,4850,4850,4850,45
|
|
20240802,122900,72133335,4850,4850,4850,4850,0
|
|
20240802,122800,72133335,4850,4850,4850,4850,90
|
|
20240802,122700,71696835,4850,4855,4855,4850,500
|
|
20240802,122600,69270930,4865,4865,4865,4865,0
|
|
20240802,122500,69270930,4865,4865,4865,4865,0
|
|
20240802,122400,69270930,4865,4865,4865,4865,0
|
|
20240802,122300,69270930,4865,4865,4865,4865,0
|
|
20240802,122200,69270930,4865,4865,4865,4865,50
|
|
20240802,122100,69027680,4865,4865,4865,4865,0
|
|
20240802,122000,69027680,4865,4865,4865,4865,42
|
|
20240802,121900,68823350,4855,4855,4855,4855,0
|
|
20240802,121800,68823350,4855,4855,4855,4855,0
|
|
20240802,121700,68823350,4855,4855,4855,4855,0
|
|
20240802,121600,68823350,4855,4855,4855,4855,0
|
|
20240802,121500,68823350,4855,4865,4865,4855,230
|
|
20240802,121400,67704690,4865,4865,4865,4865,1666
|
|
20240802,121300,59599600,4865,4860,4865,4855,1520
|
|
20240802,121200,52217205,4865,4865,4865,4865,66
|
|
20240802,121100,51896115,4865,4865,4865,4865,0
|
|
20240802,121000,51896115,4865,4865,4865,4865,36
|
|
20240802,120900,51720975,4865,4865,4865,4865,0
|
|
20240802,120800,51720975,4865,4865,4865,4865,0
|
|
20240802,120700,51720975,4865,4865,4865,4865,0
|
|
20240802,120600,51720975,4865,4865,4865,4865,0
|
|
20240802,120500,51720975,4865,4865,4865,4865,10
|
|
20240802,120400,51672325,4865,4865,4865,4865,0
|
|
20240802,120300,51672325,4865,4865,4865,4865,0
|
|
20240802,120200,51672325,4865,4865,4865,4865,50
|
|
20240802,120100,51429075,4865,4865,4865,4865,0
|
|
20240802,120000,51429075,4865,4865,4865,4865,44
|
|
20240802,115900,51215015,4865,4865,4865,4865,0
|
|
20240802,115800,51215015,4865,4865,4865,4865,0
|
|
20240802,115700,51215015,4865,4865,4865,4865,0
|
|
20240802,115600,51215015,4865,4865,4865,4865,0
|
|
20240802,115500,51215015,4865,4865,4865,4865,5
|
|
20240802,115400,51190690,4865,4865,4865,4865,12
|
|
20240802,115300,51132310,4865,4865,4865,4865,0
|
|
20240802,115200,51132310,4865,4865,4865,4860,186
|
|
20240802,115100,50228120,4865,4865,4865,4865,0
|
|
20240802,115000,50228120,4865,4865,4865,4865,90
|
|
20240802,114900,49790270,4865,4865,4865,4865,4
|
|
20240802,114800,49770810,4865,4865,4865,4865,1
|
|
20240802,114700,49765945,4865,4865,4865,4865,115
|
|
20240802,114600,49206470,4865,4865,4865,4865,45
|
|
20240802,114500,48987545,4865,4865,4865,4865,7
|
|
20240802,114400,48953490,4865,4865,4865,4865,0
|
|
20240802,114300,48953490,4865,4865,4865,4865,0
|
|
20240802,114200,48953490,4865,4865,4865,4865,53
|
|
20240802,114100,48695645,4870,4870,4870,4870,0
|
|
20240802,114000,48695645,4870,4870,4870,4870,40
|
|
20240802,113900,48500845,4870,4870,4870,4870,5
|
|
20240802,113800,48476495,4870,4870,4870,4870,4
|
|
20240802,113700,48457015,4870,4870,4870,4870,0
|
|
20240802,113600,48457015,4870,4870,4870,4870,50
|
|
20240802,113500,48213515,4860,4865,4865,4860,73
|
|
20240802,113400,47858385,4870,4870,4870,4870,0
|
|
20240802,113300,47858385,4870,4875,4875,4870,96
|
|
20240802,113200,47390815,4875,4875,4875,4875,58
|
|
20240802,113100,47108065,4875,4875,4875,4875,0
|
|
20240802,113000,47108065,4875,4875,4875,4870,51
|
|
20240802,112900,46859445,4875,4875,4875,4875,1
|
|
20240802,112800,46854570,4875,4875,4875,4875,91
|
|
20240802,112700,46410945,4890,4890,4890,4890,0
|
|
20240802,112600,46410945,4890,4890,4890,4890,0
|
|
20240802,112500,46410945,4890,4890,4890,4890,0
|
|
20240802,112400,46410945,4890,4890,4890,4890,0
|
|
20240802,112300,46410945,4890,4890,4890,4890,0
|
|
20240802,112200,46410945,4890,4890,4890,4890,45
|
|
20240802,112100,46190895,4890,4875,4890,4875,42
|
|
20240802,112000,45985530,4890,4890,4890,4890,42
|
|
20240802,111900,45780150,4880,4880,4880,4880,1
|
|
20240802,111800,45775270,4880,4880,4880,4880,0
|
|
20240802,111700,45775270,4880,4880,4880,4880,101
|
|
20240802,111600,45282390,4900,4885,4900,4880,1101
|
|
20240802,111500,39909475,4900,4900,4900,4900,0
|
|
20240802,111400,39909475,4900,4900,4900,4900,0
|
|
20240802,111300,39909475,4900,4900,4900,4900,1
|
|
20240802,111200,39904575,4880,4900,4900,4880,1233
|
|
20240802,111100,33876880,4900,4900,4900,4900,0
|
|
20240802,111000,33876880,4900,4900,4900,4900,16
|
|
20240802,110900,33798480,4890,4890,4890,4890,204
|
|
20240802,110800,32800920,4900,4900,4900,4900,1
|
|
20240802,110700,32796020,4895,4895,4895,4895,88
|
|
20240802,110600,32365260,4905,4905,4905,4905,0
|
|
20240802,110500,32365260,4905,4905,4905,4905,0
|
|
20240802,110400,32365260,4905,4905,4905,4905,0
|
|
20240802,110300,32365260,4905,4905,4905,4905,0
|
|
20240802,110200,32365260,4905,4905,4905,4905,0
|
|
20240802,110100,32365260,4905,4905,4905,4905,0
|
|
20240802,110000,32365260,4905,4905,4905,4905,0
|
|
20240802,105900,32365260,4905,4905,4905,4905,0
|
|
20240802,105800,32365260,4905,4905,4905,4905,0
|
|
20240802,105700,32365260,4905,4905,4905,4905,10
|
|
20240802,105600,32316210,4905,4905,4905,4905,0
|
|
20240802,105500,32316210,4905,4905,4905,4905,0
|
|
20240802,105400,32316210,4905,4895,4905,4895,101
|
|
20240802,105300,31821805,4905,4905,4905,4905,0
|
|
20240802,105200,31821805,4905,4900,4905,4900,94
|
|
20240802,105100,31361200,4905,4905,4905,4905,0
|
|
20240802,105000,31361200,4905,4905,4905,4905,14
|
|
20240802,104900,31292530,4900,4900,4900,4900,0
|
|
20240802,104800,31292530,4900,4900,4900,4900,0
|
|
20240802,104700,31292530,4900,4900,4900,4900,39
|
|
20240802,104600,31101430,4905,4905,4905,4905,0
|
|
20240802,104500,31101430,4905,4905,4905,4905,0
|
|
20240802,104400,31101430,4905,4905,4905,4905,0
|
|
20240802,104300,31101430,4905,4905,4905,4905,1
|
|
20240802,104200,31096525,4910,4910,4910,4910,51
|
|
20240802,104100,30846115,4910,4910,4910,4910,0
|
|
20240802,104000,30846115,4910,4910,4910,4910,0
|
|
20240802,103900,30846115,4910,4910,4910,4910,2
|
|
20240802,103800,30836295,4910,4910,4910,4910,22
|
|
20240802,103700,30728275,4910,4910,4910,4910,120
|
|
20240802,103600,30139075,4910,4910,4910,4910,0
|
|
20240802,103500,30139075,4910,4910,4910,4910,200
|
|
20240802,103400,29157075,4910,4910,4910,4910,0
|
|
20240802,103300,29157075,4910,4910,4910,4910,0
|
|
20240802,103200,29157075,4910,4910,4910,4910,0
|
|
20240802,103100,29157075,4910,4910,4910,4910,0
|
|
20240802,103000,29157075,4910,4910,4910,4910,0
|
|
20240802,102900,29157075,4910,4910,4910,4910,30
|
|
20240802,102800,29009775,4910,4910,4910,4900,29
|
|
20240802,102700,28867425,4910,4910,4910,4910,0
|
|
20240802,102600,28867425,4910,4910,4910,4910,24
|
|
20240802,102500,28749585,4910,4910,4910,4910,0
|
|
20240802,102400,28749585,4910,4910,4910,4910,3
|
|
20240802,102300,28734855,4910,4910,4910,4910,0
|
|
20240802,102200,28734855,4910,4910,4910,4910,6
|
|
20240802,102100,28705395,4910,4910,4910,4910,10
|
|
20240802,102000,28656295,4910,4910,4910,4910,25
|
|
20240802,101900,28533545,4905,4910,4910,4905,20
|
|
20240802,101800,28435395,4910,4910,4910,4910,0
|
|
20240802,101700,28435395,4910,4910,4910,4910,0
|
|
20240802,101600,28435395,4910,4910,4910,4910,0
|
|
20240802,101500,28435395,4910,4910,4910,4910,0
|
|
20240802,101400,28435395,4910,4910,4910,4910,1
|
|
20240802,101300,28430485,4910,4910,4910,4910,11
|
|
20240802,101200,28376475,4915,4915,4915,4915,0
|
|
20240802,101100,28376475,4915,4915,4915,4915,0
|
|
20240802,101000,28376475,4915,4915,4915,4915,1
|
|
20240802,100900,28371560,4910,4910,4910,4910,1164
|
|
20240802,100800,22656320,4910,4910,4910,4910,0
|
|
20240802,100700,22656320,4910,4910,4910,4910,0
|
|
20240802,100600,22656320,4910,4910,4910,4910,0
|
|
20240802,100500,22656320,4910,4910,4910,4910,19
|
|
20240802,100400,22563030,4910,4910,4910,4910,3
|
|
20240802,100300,22548300,4880,4915,4915,4880,31
|
|
20240802,100200,22396935,4915,4915,4915,4915,0
|
|
20240802,100100,22396935,4915,4915,4915,4915,901
|
|
20240802,100000,17968520,4880,4890,4915,4880,901
|
|
20240802,095900,13568605,4915,4915,4915,4915,40
|
|
20240802,095800,13372005,4890,4915,4915,4890,56
|
|
20240802,095700,13097855,4915,4915,4915,4890,53
|
|
20240802,095600,12838455,4895,4915,4915,4895,79
|
|
20240802,095500,12450930,4915,4915,4915,4915,2
|
|
20240802,095400,12441100,4915,4915,4915,4915,0
|
|
20240802,095300,12441100,4915,4915,4915,4915,0
|
|
20240802,095200,12441100,4915,4915,4915,4915,4
|
|
20240802,095100,12421440,4915,4915,4915,4915,0
|
|
20240802,095000,12421440,4915,4900,4915,4895,227
|
|
20240802,094900,11308910,4900,4900,4900,4900,100
|
|
20240802,094800,10818910,4900,4915,4915,4900,80
|
|
20240802,094700,10426420,4915,4915,4915,4915,26
|
|
20240802,094600,10298630,4915,4915,4915,4915,1
|
|
20240802,094500,10293715,4900,4910,4910,4900,130
|
|
20240802,094400,9656515,4910,4915,4915,4910,71
|
|
20240802,094300,9307895,4915,4915,4915,4915,1
|
|
20240802,094200,9302980,4910,4910,4910,4910,23
|
|
20240802,094100,9190050,4910,4910,4910,4910,0
|
|
20240802,094000,9190050,4910,4910,4910,4910,0
|
|
20240802,093900,9190050,4910,4920,4920,4910,131
|
|
20240802,093800,8545830,4930,4930,4930,4930,1
|
|
20240802,093700,8540900,4930,4930,4930,4930,1
|
|
20240802,093600,8535970,4930,4920,4930,4920,21
|
|
20240802,093500,8432630,4920,4920,4920,4920,1
|
|
20240802,093400,8427710,4930,4930,4930,4930,30
|
|
20240802,093300,8279810,4930,4930,4930,4930,10
|
|
20240802,093200,8230510,4930,4930,4930,4930,0
|
|
20240802,093100,8230510,4930,4930,4930,4930,10
|
|
20240802,093000,8181210,4930,4930,4930,4930,2
|
|
20240802,092900,8171350,4900,4900,4900,4900,1
|
|
20240802,092800,8166450,4900,4900,4900,4900,34
|
|
20240802,092700,7999850,4900,4900,4900,4900,226
|
|
20240802,092600,6892450,4900,4900,4900,4900,0
|
|
20240802,092500,6892450,4900,4900,4900,4900,96
|
|
20240802,092400,6422050,4900,4900,4900,4900,0
|
|
20240802,092300,6422050,4900,4900,4900,4900,0
|
|
20240802,092200,6422050,4900,4900,4900,4900,0
|
|
20240802,092100,6422050,4900,4900,4900,4900,0
|
|
20240802,092000,6422050,4900,4900,4900,4900,0
|
|
20240802,091900,6422050,4900,4900,4900,4900,0
|
|
20240802,091800,6422050,4900,4900,4900,4900,0
|
|
20240802,091700,6422050,4900,4905,4930,4900,160
|
|
20240802,091600,5636500,4915,4915,4915,4915,0
|
|
20240802,091500,5636500,4915,4915,4915,4915,0
|
|
20240802,091400,5636500,4915,4915,4915,4915,0
|
|
20240802,091300,5636500,4915,4915,4915,4915,0
|
|
20240802,091200,5636500,4915,4915,4915,4915,484
|
|
20240802,091100,3257640,4910,4910,4910,4910,461
|
|
20240802,091000,994130,4910,4915,4915,4910,79
|
|
20240802,090900,606160,4915,4915,4915,4915,0
|
|
20240802,090800,606160,4915,4915,4915,4915,10
|
|
20240802,090700,557010,4910,4910,4910,4910,24
|
|
20240802,090600,439170,4915,4915,4915,4915,16
|
|
20240802,090500,360530,4935,4935,4935,4935,60
|
|
20240802,090400,64430,4950,4950,4950,4950,2
|
|
20240802,090300,54530,4950,4950,4950,4950,0
|
|
20240802,090200,54530,4950,4950,4950,4950,1
|
|
20240802,090100,49580,4950,4950,4950,4950,2
|
|
20240802,090000,39680,4960,4960,4960,4960,8
|