602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185900,86971090,3500,3500,3500,3500,995
|
|
20240802,185800,86971090,3500,3500,3500,3500,0
|
|
20240802,185700,86971090,3500,3500,3500,3500,0
|
|
20240802,185600,86971090,3500,3500,3500,3500,0
|
|
20240802,185500,86971090,3500,3500,3500,3500,0
|
|
20240802,185400,86971090,3500,3500,3500,3500,0
|
|
20240802,185300,86971090,3500,3500,3500,3500,0
|
|
20240802,185200,86971090,3500,3500,3500,3500,0
|
|
20240802,185100,86971090,3500,3500,3500,3500,0
|
|
20240802,185000,86971090,3500,3500,3500,3500,0
|
|
20240802,184900,86971090,3500,3500,3500,3500,0
|
|
20240802,184800,86971090,3500,3500,3500,3500,0
|
|
20240802,184700,86971090,3500,3500,3500,3500,0
|
|
20240802,184600,86971090,3500,3500,3500,3500,0
|
|
20240802,184500,86971090,3500,3500,3500,3500,0
|
|
20240802,184400,86971090,3500,3500,3500,3500,0
|
|
20240802,184300,86971090,3500,3500,3500,3500,0
|
|
20240802,184200,86971090,3500,3500,3500,3500,0
|
|
20240802,184100,86971090,3500,3500,3500,3500,0
|
|
20240802,184000,86971090,3500,3500,3500,3500,0
|
|
20240802,183900,86971090,3500,3500,3500,3500,0
|
|
20240802,183800,86971090,3500,3500,3500,3500,0
|
|
20240802,183700,86971090,3500,3500,3500,3500,0
|
|
20240802,183600,86971090,3500,3500,3500,3500,0
|
|
20240802,183500,86971090,3500,3500,3500,3500,0
|
|
20240802,183400,86971090,3500,3500,3500,3500,0
|
|
20240802,183300,86971090,3500,3500,3500,3500,0
|
|
20240802,183200,86971090,3500,3500,3500,3500,0
|
|
20240802,183100,86971090,3500,3500,3500,3500,0
|
|
20240802,183000,86971090,3500,3500,3500,3500,0
|
|
20240802,182900,86971090,3500,3500,3500,3500,995
|
|
20240802,182800,86971090,3500,3500,3500,3500,0
|
|
20240802,182700,86971090,3500,3500,3500,3500,0
|
|
20240802,182600,86971090,3500,3500,3500,3500,0
|
|
20240802,182500,86971090,3500,3500,3500,3500,0
|
|
20240802,182400,86971090,3500,3500,3500,3500,0
|
|
20240802,182300,86971090,3500,3500,3500,3500,0
|
|
20240802,182200,86971090,3500,3500,3500,3500,0
|
|
20240802,182100,86971090,3500,3500,3500,3500,0
|
|
20240802,182000,86971090,3500,3500,3500,3500,0
|
|
20240802,181900,86971090,3500,3500,3500,3500,0
|
|
20240802,181800,86971090,3500,3500,3500,3500,0
|
|
20240802,181700,86971090,3500,3500,3500,3500,0
|
|
20240802,181600,86971090,3500,3500,3500,3500,0
|
|
20240802,181500,86971090,3500,3500,3500,3500,0
|
|
20240802,181400,86971090,3500,3500,3500,3500,0
|
|
20240802,181300,86971090,3500,3500,3500,3500,0
|
|
20240802,181200,86971090,3500,3500,3500,3500,0
|
|
20240802,181100,86971090,3500,3500,3500,3500,0
|
|
20240802,181000,86971090,3500,3500,3500,3500,0
|
|
20240802,180900,86971090,3500,3500,3500,3500,0
|
|
20240802,180800,86971090,3500,3500,3500,3500,0
|
|
20240802,180700,86971090,3500,3500,3500,3500,0
|
|
20240802,180600,86971090,3500,3500,3500,3500,0
|
|
20240802,180500,86971090,3500,3500,3500,3500,0
|
|
20240802,180400,86971090,3500,3500,3500,3500,0
|
|
20240802,180300,86971090,3500,3500,3500,3500,0
|
|
20240802,180200,86971090,3500,3500,3500,3500,0
|
|
20240802,180100,86971090,3500,3500,3500,3500,0
|
|
20240802,180000,86971090,3500,3500,3500,3500,0
|
|
20240802,175900,86971090,3500,3500,3500,3500,995
|
|
20240802,175800,86971090,3500,3500,3500,3500,0
|
|
20240802,175700,86971090,3500,3500,3500,3500,0
|
|
20240802,175600,86971090,3500,3500,3500,3500,0
|
|
20240802,175500,86971090,3500,3500,3500,3500,0
|
|
20240802,175400,86971090,3500,3500,3500,3500,0
|
|
20240802,175300,86971090,3500,3500,3500,3500,0
|
|
20240802,175200,86971090,3500,3500,3500,3500,0
|
|
20240802,175100,86971090,3500,3500,3500,3500,0
|
|
20240802,175000,86971090,3500,3500,3500,3500,0
|
|
20240802,174900,86971090,3500,3500,3500,3500,0
|
|
20240802,174800,86971090,3500,3500,3500,3500,0
|
|
20240802,174700,86971090,3500,3500,3500,3500,0
|
|
20240802,174600,86971090,3500,3500,3500,3500,0
|
|
20240802,174500,86971090,3500,3500,3500,3500,0
|
|
20240802,174400,86971090,3500,3500,3500,3500,0
|
|
20240802,174300,86971090,3500,3500,3500,3500,0
|
|
20240802,174200,86971090,3500,3500,3500,3500,0
|
|
20240802,174100,86971090,3500,3500,3500,3500,0
|
|
20240802,174000,86971090,3500,3500,3500,3500,0
|
|
20240802,173900,86971090,3500,3500,3500,3500,0
|
|
20240802,173800,86971090,3500,3500,3500,3500,0
|
|
20240802,173700,86971090,3500,3500,3500,3500,0
|
|
20240802,173600,86971090,3500,3500,3500,3500,0
|
|
20240802,173500,86971090,3500,3500,3500,3500,0
|
|
20240802,173400,86971090,3500,3500,3500,3500,0
|
|
20240802,173300,86971090,3500,3500,3500,3500,0
|
|
20240802,173200,86971090,3500,3500,3500,3500,0
|
|
20240802,173100,86971090,3500,3500,3500,3500,0
|
|
20240802,173000,86971090,3500,3500,3500,3500,0
|
|
20240802,172900,86971090,3500,3500,3500,3500,995
|
|
20240802,172800,86971090,3500,3500,3500,3500,0
|
|
20240802,172700,86971090,3500,3500,3500,3500,0
|
|
20240802,172600,86971090,3500,3500,3500,3500,0
|
|
20240802,172500,86971090,3500,3500,3500,3500,0
|
|
20240802,172400,86971090,3500,3500,3500,3500,0
|
|
20240802,172300,86971090,3500,3500,3500,3500,0
|
|
20240802,172200,86971090,3500,3500,3500,3500,0
|
|
20240802,172100,86971090,3500,3500,3500,3500,0
|
|
20240802,172000,86971090,3500,3500,3500,3500,0
|
|
20240802,171900,86971090,3500,3500,3500,3500,0
|
|
20240802,171800,86971090,3500,3500,3500,3500,0
|
|
20240802,171700,86971090,3500,3500,3500,3500,0
|
|
20240802,171600,86971090,3500,3500,3500,3500,0
|
|
20240802,171500,86971090,3500,3500,3500,3500,0
|
|
20240802,171400,86971090,3500,3500,3500,3500,0
|
|
20240802,171300,86971090,3500,3500,3500,3500,0
|
|
20240802,171200,86971090,3500,3500,3500,3500,0
|
|
20240802,171100,86971090,3500,3500,3500,3500,0
|
|
20240802,171000,86971090,3500,3500,3500,3500,0
|
|
20240802,170900,86971090,3500,3500,3500,3500,0
|
|
20240802,170800,86971090,3500,3500,3500,3500,0
|
|
20240802,170700,86971090,3500,3500,3500,3500,0
|
|
20240802,170600,86971090,3500,3500,3500,3500,0
|
|
20240802,170500,86971090,3500,3500,3500,3500,0
|
|
20240802,170400,86971090,3500,3500,3500,3500,0
|
|
20240802,170300,86971090,3500,3500,3500,3500,0
|
|
20240802,170200,86971090,3500,3500,3500,3500,0
|
|
20240802,170100,86971090,3500,3500,3500,3500,0
|
|
20240802,170000,86971090,3500,3500,3500,3500,0
|
|
20240802,165900,86971090,3500,3500,3500,3500,995
|
|
20240802,165800,86971090,3500,3500,3500,3500,0
|
|
20240802,165700,86971090,3500,3500,3500,3500,0
|
|
20240802,165600,86971090,3500,3500,3500,3500,0
|
|
20240802,165500,86971090,3500,3500,3500,3500,0
|
|
20240802,165400,86971090,3500,3500,3500,3500,0
|
|
20240802,165300,86971090,3500,3500,3500,3500,0
|
|
20240802,165200,86971090,3500,3500,3500,3500,0
|
|
20240802,165100,86971090,3500,3500,3500,3500,0
|
|
20240802,165000,86971090,3500,3500,3500,3500,0
|
|
20240802,164900,86971090,3500,3500,3500,3500,0
|
|
20240802,164800,86971090,3500,3500,3500,3500,0
|
|
20240802,164700,86971090,3500,3500,3500,3500,0
|
|
20240802,164600,86971090,3500,3500,3500,3500,0
|
|
20240802,164500,86971090,3500,3500,3500,3500,0
|
|
20240802,164400,86971090,3500,3500,3500,3500,0
|
|
20240802,164300,86971090,3500,3500,3500,3500,0
|
|
20240802,164200,86971090,3500,3500,3500,3500,0
|
|
20240802,164100,86971090,3500,3500,3500,3500,0
|
|
20240802,164000,86971090,3500,3500,3500,3500,0
|
|
20240802,163900,86971090,3500,3500,3500,3500,0
|
|
20240802,163800,86971090,3500,3500,3500,3500,0
|
|
20240802,163700,86971090,3500,3500,3500,3500,0
|
|
20240802,163600,86971090,3500,3500,3500,3500,0
|
|
20240802,163500,86971090,3500,3500,3500,3500,0
|
|
20240802,163400,86971090,3500,3500,3500,3500,0
|
|
20240802,163300,86971090,3500,3500,3500,3500,0
|
|
20240802,163200,86971090,3500,3500,3500,3500,0
|
|
20240802,163100,86971090,3500,3500,3500,3500,0
|
|
20240802,163000,86971090,3500,3500,3500,3500,0
|
|
20240802,162900,86971090,3500,3500,3500,3500,995
|
|
20240802,162800,86971090,3500,3500,3500,3500,0
|
|
20240802,162700,86971090,3500,3500,3500,3500,0
|
|
20240802,162600,86971090,3500,3500,3500,3500,0
|
|
20240802,162500,86971090,3500,3500,3500,3500,0
|
|
20240802,162400,86971090,3500,3500,3500,3500,0
|
|
20240802,162300,86971090,3500,3500,3500,3500,0
|
|
20240802,162200,86971090,3500,3500,3500,3500,0
|
|
20240802,162100,86971090,3500,3500,3500,3500,0
|
|
20240802,162000,86971090,3500,3500,3500,3500,0
|
|
20240802,161900,86971090,3500,3500,3500,3500,0
|
|
20240802,161800,86971090,3500,3500,3500,3500,0
|
|
20240802,161700,86971090,3500,3500,3500,3500,0
|
|
20240802,161600,86971090,3500,3500,3500,3500,0
|
|
20240802,161500,86971090,3500,3500,3500,3500,0
|
|
20240802,161400,86971090,3500,3500,3500,3500,0
|
|
20240802,161300,86971090,3500,3500,3500,3500,0
|
|
20240802,161200,86971090,3500,3500,3500,3500,0
|
|
20240802,161100,86971090,3500,3500,3500,3500,0
|
|
20240802,161000,86971090,3500,3500,3500,3500,0
|
|
20240802,160900,86971090,3500,3500,3500,3500,0
|
|
20240802,160800,86971090,3500,3500,3500,3500,0
|
|
20240802,160700,86971090,3500,3500,3500,3500,0
|
|
20240802,160600,86971090,3500,3500,3500,3500,0
|
|
20240802,160500,86971090,3500,3500,3500,3500,0
|
|
20240802,160400,86971090,3500,3500,3500,3500,0
|
|
20240802,160300,86971090,3500,3500,3500,3500,0
|
|
20240802,160200,86971090,3500,3500,3500,3500,0
|
|
20240802,160100,86971090,3500,3500,3500,3500,0
|
|
20240802,160000,86971090,3500,3500,3500,3500,0
|
|
20240802,155900,86971090,3500,3500,3500,3500,995
|
|
20240802,155800,86971090,3500,3500,3500,3500,0
|
|
20240802,155700,86971090,3500,3500,3500,3500,0
|
|
20240802,155600,86971090,3500,3500,3500,3500,0
|
|
20240802,155500,86971090,3500,3500,3500,3500,0
|
|
20240802,155400,86971090,3500,3500,3500,3500,0
|
|
20240802,155300,86971090,3500,3500,3500,3500,0
|
|
20240802,155200,86971090,3500,3500,3500,3500,0
|
|
20240802,155100,86971090,3500,3500,3500,3500,0
|
|
20240802,155000,86971090,3500,3500,3500,3500,0
|
|
20240802,154900,86971090,3500,3500,3500,3500,0
|
|
20240802,154800,86971090,3500,3500,3500,3500,0
|
|
20240802,154700,86971090,3500,3500,3500,3500,0
|
|
20240802,154600,86971090,3500,3500,3500,3500,0
|
|
20240802,154500,86971090,3500,3500,3500,3500,0
|
|
20240802,154400,86971090,3500,3500,3500,3500,0
|
|
20240802,154300,86971090,3500,3500,3500,3500,0
|
|
20240802,154200,86971090,3500,3500,3500,3500,0
|
|
20240802,154100,86971090,3500,3500,3500,3500,0
|
|
20240802,154000,86971090,3500,3500,3500,3500,0
|
|
20240802,153900,86971090,3500,3500,3500,3500,0
|
|
20240802,153800,86971090,3500,3500,3500,3500,0
|
|
20240802,153700,86971090,3500,3500,3500,3500,0
|
|
20240802,153600,86971090,3500,3500,3500,3500,0
|
|
20240802,153500,86971090,3500,3500,3500,3500,0
|
|
20240802,153400,86971090,3500,3500,3500,3500,0
|
|
20240802,153300,86971090,3500,3500,3500,3500,0
|
|
20240802,153200,86971090,3500,3500,3500,3500,0
|
|
20240802,153100,86971090,3500,3500,3500,3500,0
|
|
20240802,153000,86971090,3500,3500,3500,3500,995
|
|
20240802,152900,83488590,3505,3505,3505,3505,0
|
|
20240802,152800,83488590,3505,3505,3505,3505,0
|
|
20240802,152700,83488590,3505,3505,3505,3505,0
|
|
20240802,152600,83488590,3505,3505,3505,3505,0
|
|
20240802,152500,83488590,3505,3505,3505,3505,0
|
|
20240802,152400,83488590,3505,3505,3505,3505,0
|
|
20240802,152300,83488590,3505,3505,3505,3505,0
|
|
20240802,152200,83488590,3505,3505,3505,3505,0
|
|
20240802,152100,83488590,3505,3505,3505,3505,0
|
|
20240802,152000,83488590,3505,3505,3505,3505,0
|
|
20240802,151900,83488590,3505,3475,3505,3475,1102
|
|
20240802,151800,79646705,3480,3480,3480,3480,0
|
|
20240802,151700,79646705,3480,3460,3480,3460,191
|
|
20240802,151600,78985825,3460,3460,3460,3460,0
|
|
20240802,151500,78985825,3460,3460,3460,3460,0
|
|
20240802,151400,78985825,3460,3460,3460,3460,12
|
|
20240802,151300,78944305,3460,3460,3460,3460,0
|
|
20240802,151200,78944305,3460,3460,3460,3460,0
|
|
20240802,151100,78944305,3460,3460,3460,3460,10
|
|
20240802,151000,78909705,3460,3460,3460,3460,0
|
|
20240802,150900,78909705,3460,3460,3460,3460,0
|
|
20240802,150800,78909705,3460,3460,3460,3460,0
|
|
20240802,150700,78909705,3460,3460,3460,3460,0
|
|
20240802,150600,78909705,3460,3460,3460,3460,223
|
|
20240802,150500,78138125,3465,3465,3465,3465,1
|
|
20240802,150400,78134660,3465,3465,3465,3465,3
|
|
20240802,150300,78124265,3465,3465,3465,3465,0
|
|
20240802,150200,78124265,3465,3465,3465,3465,0
|
|
20240802,150100,78124265,3465,3465,3465,3465,0
|
|
20240802,150000,78124265,3465,3465,3465,3465,0
|
|
20240802,145900,78124265,3465,3465,3465,3465,0
|
|
20240802,145800,78124265,3465,3465,3465,3465,0
|
|
20240802,145700,78124265,3465,3465,3465,3465,0
|
|
20240802,145600,78124265,3465,3465,3465,3465,0
|
|
20240802,145500,78124265,3465,3465,3465,3465,0
|
|
20240802,145400,78124265,3465,3465,3465,3465,74
|
|
20240802,145300,77867855,3460,3460,3460,3460,0
|
|
20240802,145200,77867855,3460,3460,3460,3460,0
|
|
20240802,145100,77867855,3460,3460,3460,3460,176
|
|
20240802,145000,77258895,3450,3450,3450,3450,0
|
|
20240802,144900,77258895,3450,3460,3460,3450,273
|
|
20240802,144800,76316435,3460,3460,3460,3460,0
|
|
20240802,144700,76316435,3460,3460,3460,3460,0
|
|
20240802,144600,76316435,3460,3460,3460,3460,1
|
|
20240802,144500,76312975,3435,3435,3435,3435,0
|
|
20240802,144400,76312975,3435,3435,3435,3435,0
|
|
20240802,144300,76312975,3435,3435,3435,3435,0
|
|
20240802,144200,76312975,3435,3435,3435,3435,0
|
|
20240802,144100,76312975,3435,3435,3435,3435,0
|
|
20240802,144000,76312975,3435,3435,3435,3435,0
|
|
20240802,143900,76312975,3435,3435,3435,3435,0
|
|
20240802,143800,76312975,3435,3435,3435,3435,0
|
|
20240802,143700,76312975,3435,3435,3435,3435,0
|
|
20240802,143600,76312975,3435,3435,3435,3435,0
|
|
20240802,143500,76312975,3435,3435,3435,3435,581
|
|
20240802,143400,74317240,3430,3425,3430,3425,415
|
|
20240802,143300,72895860,3420,3440,3440,3420,1500
|
|
20240802,143200,67756990,3440,3440,3440,3440,0
|
|
20240802,143100,67756990,3440,3445,3445,3440,575
|
|
20240802,143000,65776120,3440,3460,3465,3440,3580
|
|
20240802,142900,53416300,3465,3465,3465,3465,0
|
|
20240802,142800,53416300,3465,3465,3465,3465,0
|
|
20240802,142700,53416300,3465,3465,3465,3465,0
|
|
20240802,142600,53416300,3465,3465,3465,3465,0
|
|
20240802,142500,53416300,3465,3465,3465,3465,0
|
|
20240802,142400,53416300,3465,3465,3465,3465,0
|
|
20240802,142300,53416300,3465,3465,3465,3465,0
|
|
20240802,142200,53416300,3465,3465,3465,3465,0
|
|
20240802,142100,53416300,3465,3465,3465,3465,0
|
|
20240802,142000,53416300,3465,3465,3465,3465,0
|
|
20240802,141900,53416300,3465,3465,3465,3465,0
|
|
20240802,141800,53416300,3465,3470,3470,3465,1297
|
|
20240802,141700,48920400,3480,3480,3480,3480,557
|
|
20240802,141600,46982040,3480,3480,3480,3480,0
|
|
20240802,141500,46982040,3480,3480,3480,3480,0
|
|
20240802,141400,46982040,3480,3480,3480,3480,279
|
|
20240802,141300,46011120,3475,3475,3475,3475,0
|
|
20240802,141200,46011120,3475,3475,3475,3475,0
|
|
20240802,141100,46011120,3475,3475,3475,3475,0
|
|
20240802,141000,46011120,3475,3475,3475,3475,0
|
|
20240802,140900,46011120,3475,3475,3475,3475,0
|
|
20240802,140800,46011120,3475,3475,3475,3475,0
|
|
20240802,140700,46011120,3475,3475,3475,3475,100
|
|
20240802,140600,45663620,3475,3475,3475,3475,0
|
|
20240802,140500,45663620,3475,3475,3475,3475,288
|
|
20240802,140400,44662820,3475,3475,3475,3475,0
|
|
20240802,140300,44662820,3475,3475,3475,3475,0
|
|
20240802,140200,44662820,3475,3475,3475,3475,0
|
|
20240802,140100,44662820,3475,3475,3475,3475,0
|
|
20240802,140000,44662820,3475,3475,3475,3475,0
|
|
20240802,135900,44662820,3475,3475,3475,3475,0
|
|
20240802,135800,44662820,3475,3475,3475,3475,0
|
|
20240802,135700,44662820,3475,3475,3475,3475,2
|
|
20240802,135600,44655870,3475,3475,3475,3475,0
|
|
20240802,135500,44655870,3475,3475,3475,3475,0
|
|
20240802,135400,44655870,3475,3475,3475,3475,0
|
|
20240802,135300,44655870,3475,3475,3475,3475,173
|
|
20240802,135200,44054695,3470,3470,3470,3470,0
|
|
20240802,135100,44054695,3470,3470,3470,3470,0
|
|
20240802,135000,44054695,3470,3470,3470,3470,0
|
|
20240802,134900,44054695,3470,3470,3470,3470,18
|
|
20240802,134800,43992235,3475,3475,3475,3475,0
|
|
20240802,134700,43992235,3475,3475,3475,3475,0
|
|
20240802,134600,43992235,3475,3475,3475,3475,0
|
|
20240802,134500,43992235,3475,3475,3475,3475,15
|
|
20240802,134400,43940110,3465,3465,3465,3465,0
|
|
20240802,134300,43940110,3465,3465,3465,3465,0
|
|
20240802,134200,43940110,3465,3465,3465,3465,0
|
|
20240802,134100,43940110,3465,3465,3465,3465,0
|
|
20240802,134000,43940110,3465,3465,3465,3465,0
|
|
20240802,133900,43940110,3465,3465,3465,3465,0
|
|
20240802,133800,43940110,3465,3465,3465,3465,0
|
|
20240802,133700,43940110,3465,3465,3465,3465,0
|
|
20240802,133600,43940110,3465,3465,3465,3465,0
|
|
20240802,133500,43940110,3465,3465,3465,3465,0
|
|
20240802,133400,43940110,3465,3465,3465,3465,0
|
|
20240802,133300,43940110,3465,3465,3465,3465,0
|
|
20240802,133200,43940110,3465,3465,3465,3465,0
|
|
20240802,133100,43940110,3465,3465,3465,3465,0
|
|
20240802,133000,43940110,3465,3465,3465,3465,0
|
|
20240802,132900,43940110,3465,3465,3465,3465,0
|
|
20240802,132800,43940110,3465,3465,3465,3465,0
|
|
20240802,132700,43940110,3465,3465,3465,3465,0
|
|
20240802,132600,43940110,3465,3465,3465,3465,0
|
|
20240802,132500,43940110,3465,3470,3470,3465,900
|
|
20240802,132400,40820405,3470,3470,3470,3470,0
|
|
20240802,132300,40820405,3470,3470,3470,3470,0
|
|
20240802,132200,40820405,3470,3470,3470,3470,0
|
|
20240802,132100,40820405,3470,3475,3475,3470,400
|
|
20240802,132000,39431410,3480,3480,3480,3480,0
|
|
20240802,131900,39431410,3480,3480,3480,3480,0
|
|
20240802,131800,39431410,3480,3480,3480,3480,0
|
|
20240802,131700,39431410,3480,3480,3480,3480,0
|
|
20240802,131600,39431410,3480,3480,3480,3480,0
|
|
20240802,131500,39431410,3480,3480,3480,3480,0
|
|
20240802,131400,39431410,3480,3480,3480,3480,0
|
|
20240802,131300,39431410,3480,3480,3480,3480,0
|
|
20240802,131200,39431410,3480,3480,3480,3480,0
|
|
20240802,131100,39431410,3480,3480,3480,3480,0
|
|
20240802,131000,39431410,3480,3480,3480,3480,0
|
|
20240802,130900,39431410,3480,3480,3480,3480,1
|
|
20240802,130800,39427930,3480,3480,3480,3480,0
|
|
20240802,130700,39427930,3480,3480,3480,3480,0
|
|
20240802,130600,39427930,3480,3480,3480,3480,0
|
|
20240802,130500,39427930,3480,3480,3480,3480,0
|
|
20240802,130400,39427930,3480,3480,3480,3480,0
|
|
20240802,130300,39427930,3480,3480,3480,3480,346
|
|
20240802,130200,38223850,3485,3480,3490,3480,263
|
|
20240802,130100,37307535,3480,3480,3480,3480,0
|
|
20240802,130000,37307535,3480,3480,3480,3480,100
|
|
20240802,125900,36959535,3485,3485,3485,3485,0
|
|
20240802,125800,36959535,3485,3485,3485,3485,0
|
|
20240802,125700,36959535,3485,3485,3485,3485,0
|
|
20240802,125600,36959535,3485,3485,3485,3485,0
|
|
20240802,125500,36959535,3485,3485,3485,3485,0
|
|
20240802,125400,36959535,3485,3485,3485,3485,0
|
|
20240802,125300,36959535,3485,3485,3485,3485,0
|
|
20240802,125200,36959535,3485,3485,3485,3485,0
|
|
20240802,125100,36959535,3485,3485,3485,3485,0
|
|
20240802,125000,36959535,3485,3485,3485,3485,0
|
|
20240802,124900,36959535,3485,3485,3485,3485,0
|
|
20240802,124800,36959535,3485,3475,3485,3475,7
|
|
20240802,124700,36935155,3475,3475,3475,3475,0
|
|
20240802,124600,36935155,3475,3475,3475,3475,0
|
|
20240802,124500,36935155,3475,3475,3475,3475,0
|
|
20240802,124400,36935155,3475,3475,3475,3475,0
|
|
20240802,124300,36935155,3475,3475,3475,3475,511
|
|
20240802,124200,35159430,3485,3485,3485,3485,0
|
|
20240802,124100,35159430,3485,3485,3485,3485,5
|
|
20240802,124000,35142005,3490,3490,3490,3490,0
|
|
20240802,123900,35142005,3490,3490,3490,3490,0
|
|
20240802,123800,35142005,3490,3490,3490,3490,0
|
|
20240802,123700,35142005,3490,3490,3490,3490,0
|
|
20240802,123600,35142005,3490,3490,3490,3490,0
|
|
20240802,123500,35142005,3490,3490,3490,3490,0
|
|
20240802,123400,35142005,3490,3490,3490,3490,0
|
|
20240802,123300,35142005,3490,3490,3490,3490,0
|
|
20240802,123200,35142005,3490,3490,3490,3490,0
|
|
20240802,123100,35142005,3490,3490,3490,3490,0
|
|
20240802,123000,35142005,3490,3490,3490,3490,0
|
|
20240802,122900,35142005,3490,3490,3490,3490,0
|
|
20240802,122800,35142005,3490,3490,3490,3490,0
|
|
20240802,122700,35142005,3490,3490,3490,3490,0
|
|
20240802,122600,35142005,3490,3490,3490,3490,0
|
|
20240802,122500,35142005,3490,3490,3490,3490,0
|
|
20240802,122400,35142005,3490,3490,3490,3490,0
|
|
20240802,122300,35142005,3490,3490,3490,3490,0
|
|
20240802,122200,35142005,3490,3490,3490,3490,0
|
|
20240802,122100,35142005,3490,3490,3490,3490,0
|
|
20240802,122000,35142005,3490,3490,3490,3490,0
|
|
20240802,121900,35142005,3490,3490,3490,3490,0
|
|
20240802,121800,35142005,3490,3490,3490,3490,0
|
|
20240802,121700,35142005,3490,3490,3490,3490,0
|
|
20240802,121600,35142005,3490,3490,3490,3490,0
|
|
20240802,121500,35142005,3490,3490,3490,3490,0
|
|
20240802,121400,35142005,3490,3490,3490,3490,0
|
|
20240802,121300,35142005,3490,3490,3490,3490,0
|
|
20240802,121200,35142005,3490,3490,3490,3490,0
|
|
20240802,121100,35142005,3490,3490,3490,3490,0
|
|
20240802,121000,35142005,3490,3490,3490,3490,0
|
|
20240802,120900,35142005,3490,3490,3490,3490,0
|
|
20240802,120800,35142005,3490,3490,3490,3490,0
|
|
20240802,120700,35142005,3490,3490,3490,3490,0
|
|
20240802,120600,35142005,3490,3490,3490,3490,0
|
|
20240802,120500,35142005,3490,3480,3490,3480,904
|
|
20240802,120400,31988455,3480,3480,3480,3480,0
|
|
20240802,120300,31988455,3480,3480,3480,3480,5
|
|
20240802,120200,31971055,3480,3480,3480,3480,0
|
|
20240802,120100,31971055,3480,3480,3480,3480,0
|
|
20240802,120000,31971055,3480,3480,3480,3480,0
|
|
20240802,115900,31971055,3480,3480,3480,3480,2
|
|
20240802,115800,31964095,3480,3480,3480,3480,0
|
|
20240802,115700,31964095,3480,3480,3480,3480,2
|
|
20240802,115600,31957135,3480,3480,3480,3480,2
|
|
20240802,115500,31950175,3480,3480,3480,3480,9
|
|
20240802,115400,31918855,3480,3480,3480,3480,1
|
|
20240802,115300,31915375,3480,3480,3480,3480,0
|
|
20240802,115200,31915375,3480,3480,3480,3480,2
|
|
20240802,115100,31908415,3480,3480,3480,3480,2
|
|
20240802,115000,31901455,3480,3480,3480,3480,2
|
|
20240802,114900,31894495,3475,3475,3475,3475,1402
|
|
20240802,114800,27022545,3485,3485,3485,3485,1
|
|
20240802,114700,27019060,3485,3485,3485,3485,2
|
|
20240802,114600,27012090,3475,3485,3485,3475,9
|
|
20240802,114500,26980795,3485,3485,3485,3485,0
|
|
20240802,114400,26980795,3485,3485,3485,3485,2
|
|
20240802,114300,26973825,3485,3485,3485,3485,3
|
|
20240802,114200,26963370,3485,3485,3485,3485,2
|
|
20240802,114100,26956400,3485,3485,3485,3485,0
|
|
20240802,114000,26956400,3485,3480,3485,3480,3
|
|
20240802,113900,26945950,3485,3485,3485,3485,2
|
|
20240802,113800,26938980,3485,3485,3485,3485,1
|
|
20240802,113700,26935495,3485,3480,3485,3480,288
|
|
20240802,113600,25932815,3485,3485,3485,3485,2
|
|
20240802,113500,25925845,3485,3485,3485,3485,2
|
|
20240802,113400,25918875,3485,3485,3485,3485,2
|
|
20240802,113300,25911905,3480,3480,3480,3480,225
|
|
20240802,113200,25128905,3490,3490,3490,3490,1
|
|
20240802,113100,25125415,3490,3490,3490,3490,2
|
|
20240802,113000,25118435,3490,3490,3490,3490,2
|
|
20240802,112900,25111455,3480,3480,3480,3480,700
|
|
20240802,112800,22675455,3490,3490,3490,3490,2
|
|
20240802,112700,22668475,3490,3490,3490,3490,2
|
|
20240802,112600,22661495,3490,3490,3490,3490,1
|
|
20240802,112500,22658005,3490,3490,3490,3490,0
|
|
20240802,112400,22658005,3490,3490,3490,3490,2
|
|
20240802,112300,22651025,3485,3490,3490,3485,414
|
|
20240802,112200,21208225,3490,3490,3490,3490,2
|
|
20240802,112100,21201245,3490,3490,3490,3490,0
|
|
20240802,112000,21201245,3490,3490,3490,3490,1
|
|
20240802,111900,21197755,3490,3490,3490,3490,31
|
|
20240802,111800,21089565,3490,3490,3490,3490,2
|
|
20240802,111700,21082585,3490,3490,3490,3490,0
|
|
20240802,111600,21082585,3490,3490,3490,3490,2
|
|
20240802,111500,21075605,3490,3490,3490,3485,732
|
|
20240802,111400,18523600,3500,3500,3500,3500,2
|
|
20240802,111300,18516600,3490,3510,3510,3490,152
|
|
20240802,111200,17986070,3510,3510,3510,3510,0
|
|
20240802,111100,17986070,3510,3510,3510,3510,2
|
|
20240802,111000,17979050,3510,3510,3510,3510,1
|
|
20240802,110900,17975540,3510,3510,3510,3510,10
|
|
20240802,110800,17940440,3510,3510,3510,3510,0
|
|
20240802,110700,17940440,3510,3510,3510,3510,2
|
|
20240802,110600,17933420,3510,3510,3510,3510,2
|
|
20240802,110500,17926400,3510,3510,3510,3510,1
|
|
20240802,110400,17922890,3510,3510,3510,3510,0
|
|
20240802,110300,17922890,3510,3510,3510,3510,2
|
|
20240802,110200,17915870,3510,3510,3510,3510,2
|
|
20240802,110100,17908850,3510,3510,3510,3510,2
|
|
20240802,110000,17901830,3510,3510,3510,3510,0
|
|
20240802,105900,17901830,3510,3510,3510,3510,2
|
|
20240802,105800,17894810,3510,3510,3510,3510,1
|
|
20240802,105700,17891300,3510,3510,3510,3510,2
|
|
20240802,105600,17884280,3510,3510,3510,3510,0
|
|
20240802,105500,17884280,3510,3510,3510,3510,2
|
|
20240802,105400,17877260,3500,3500,3500,3500,1
|
|
20240802,105300,17873760,3500,3500,3500,3500,1
|
|
20240802,105200,17870260,3490,3490,3490,3490,0
|
|
20240802,105100,17870260,3490,3510,3510,3490,287
|
|
20240802,105000,16868580,3510,3510,3510,3510,2
|
|
20240802,104900,16861560,3510,3510,3510,3510,2
|
|
20240802,104800,16854540,3510,3510,3510,3510,2
|
|
20240802,104700,16847520,3510,3510,3510,3510,1
|
|
20240802,104600,16844010,3510,3510,3510,3510,2
|
|
20240802,104500,16836990,3510,3510,3510,3510,2
|
|
20240802,104400,16829970,3510,3510,3510,3510,9
|
|
20240802,104300,16798380,3510,3510,3510,3510,2
|
|
20240802,104200,16791360,3510,3510,3510,3510,1
|
|
20240802,104100,16787850,3510,3510,3510,3510,2
|
|
20240802,104000,16780830,3510,3510,3510,3510,0
|
|
20240802,103900,16780830,3510,3510,3510,3510,2
|
|
20240802,103800,16773810,3510,3510,3510,3510,2
|
|
20240802,103700,16766790,3510,3510,3510,3510,1
|
|
20240802,103600,16763280,3510,3510,3510,3510,2
|
|
20240802,103500,16756260,3505,3505,3505,3505,0
|
|
20240802,103400,16756260,3505,3500,3505,3490,24
|
|
20240802,103300,16672255,3510,3510,3510,3510,2
|
|
20240802,103200,16665235,3510,3510,3510,3510,2
|
|
20240802,103100,16658215,3510,3510,3510,3510,0
|
|
20240802,103000,16658215,3510,3510,3510,3510,1
|
|
20240802,102900,16654705,3510,3510,3510,3510,2
|
|
20240802,102800,16647685,3500,3500,3500,3500,1
|
|
20240802,102700,16644185,3490,3495,3495,3490,49
|
|
20240802,102600,16473050,3505,3505,3505,3505,2
|
|
20240802,102500,16466040,3505,3505,3505,3505,1
|
|
20240802,102400,16462535,3505,3505,3505,3505,2
|
|
20240802,102300,16455525,3505,3505,3505,3505,0
|
|
20240802,102200,16455525,3505,3505,3505,3505,105
|
|
20240802,102100,16087500,3505,3500,3510,3500,304
|
|
20240802,102000,15022235,3500,3500,3500,3500,1
|
|
20240802,101900,15018735,3500,3500,3500,3500,0
|
|
20240802,101800,15018735,3500,3500,3500,3500,2
|
|
20240802,101700,15011735,3500,3500,3500,3500,2
|
|
20240802,101600,15004735,3500,3500,3500,3500,2
|
|
20240802,101500,14997735,3500,3500,3500,3500,0
|
|
20240802,101400,14997735,3500,3500,3500,3500,1
|
|
20240802,101300,14994235,3500,3500,3500,3500,2
|
|
20240802,101200,14987235,3500,3500,3500,3500,2
|
|
20240802,101100,14980235,3500,3500,3500,3500,0
|
|
20240802,101000,14980235,3500,3500,3500,3500,2
|
|
20240802,100900,14973235,3500,3500,3500,3500,1
|
|
20240802,100800,14969735,3500,3500,3500,3500,2
|
|
20240802,100700,14962735,3500,3500,3500,3500,0
|
|
20240802,100600,14962735,3500,3500,3500,3500,2
|
|
20240802,100500,14955735,3500,3500,3500,3500,2
|
|
20240802,100400,14948735,3500,3500,3500,3500,1
|
|
20240802,100300,14945235,3495,3495,3495,3495,0
|
|
20240802,100200,14945235,3495,3495,3495,3495,0
|
|
20240802,100100,14945235,3495,3495,3495,3495,0
|
|
20240802,100000,14945235,3495,3495,3495,3495,0
|
|
20240802,095900,14945235,3495,3495,3495,3495,0
|
|
20240802,095800,14945235,3495,3495,3495,3495,0
|
|
20240802,095700,14945235,3495,3495,3495,3495,0
|
|
20240802,095600,14945235,3495,3495,3495,3495,100
|
|
20240802,095500,14595735,3495,3495,3495,3495,0
|
|
20240802,095400,14595735,3495,3495,3495,3495,0
|
|
20240802,095300,14595735,3495,3495,3495,3495,13
|
|
20240802,095200,14550300,3495,3495,3495,3495,1
|
|
20240802,095100,14546805,3485,3485,3485,3485,0
|
|
20240802,095000,14546805,3485,3485,3485,3485,0
|
|
20240802,094900,14546805,3485,3485,3485,3485,0
|
|
20240802,094800,14546805,3485,3485,3485,3485,0
|
|
20240802,094700,14546805,3485,3485,3485,3485,0
|
|
20240802,094600,14546805,3485,3485,3485,3485,0
|
|
20240802,094500,14546805,3485,3485,3485,3485,0
|
|
20240802,094400,14546805,3485,3485,3485,3485,0
|
|
20240802,094300,14546805,3485,3485,3485,3485,0
|
|
20240802,094200,14546805,3485,3485,3485,3485,0
|
|
20240802,094100,14546805,3485,3485,3485,3485,0
|
|
20240802,094000,14546805,3485,3485,3485,3485,0
|
|
20240802,093900,14546805,3485,3485,3485,3485,0
|
|
20240802,093800,14546805,3485,3485,3485,3485,0
|
|
20240802,093700,14546805,3485,3485,3485,3485,468
|
|
20240802,093600,12915825,3480,3480,3480,3480,0
|
|
20240802,093500,12915825,3480,3480,3480,3480,0
|
|
20240802,093400,12915825,3480,3480,3480,3480,0
|
|
20240802,093300,12915825,3480,3480,3480,3480,0
|
|
20240802,093200,12915825,3480,3480,3480,3480,1
|
|
20240802,093100,12912345,3480,3480,3480,3480,0
|
|
20240802,093000,12912345,3480,3480,3480,3480,650
|
|
20240802,092900,10650345,3480,3480,3480,3480,249
|
|
20240802,092800,9783825,3480,3480,3480,3480,35
|
|
20240802,092700,9662025,3485,3485,3485,3485,1
|
|
20240802,092600,9658540,3485,3485,3485,3485,0
|
|
20240802,092500,9658540,3485,3485,3485,3485,0
|
|
20240802,092400,9658540,3485,3485,3485,3485,104
|
|
20240802,092300,9296100,3485,3485,3485,3485,67
|
|
20240802,092200,9062605,3490,3490,3490,3490,0
|
|
20240802,092100,9062605,3490,3490,3490,3490,124
|
|
20240802,092000,8629845,3500,3500,3500,3500,0
|
|
20240802,091900,8629845,3500,3500,3500,3500,3
|
|
20240802,091800,8619345,3495,3495,3495,3495,327
|
|
20240802,091700,7476480,3500,3500,3500,3500,1
|
|
20240802,091600,7472980,3500,3500,3500,3500,0
|
|
20240802,091500,7472980,3500,3500,3500,3500,0
|
|
20240802,091400,7472980,3500,3500,3500,3500,28
|
|
20240802,091300,7374980,3500,3500,3500,3500,0
|
|
20240802,091200,7374980,3500,3500,3500,3500,0
|
|
20240802,091100,7374980,3500,3500,3500,3500,300
|
|
20240802,091000,6324980,3500,3500,3500,3500,0
|
|
20240802,090900,6324980,3500,3500,3500,3500,0
|
|
20240802,090800,6324980,3500,3500,3500,3500,0
|
|
20240802,090700,6324980,3500,3515,3515,3500,1000
|
|
20240802,090600,2820155,3515,3515,3515,3515,0
|
|
20240802,090500,2820155,3515,3515,3515,3515,0
|
|
20240802,090400,2820155,3515,3515,3515,3515,0
|
|
20240802,090300,2820155,3515,3515,3515,3515,0
|
|
20240802,090200,2820155,3515,3515,3515,3515,0
|
|
20240802,090100,2820155,3515,3515,3515,3515,115
|
|
20240802,090000,2415930,3520,3520,3520,3520,409
|