617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191400,226863490,3670,3670,3670,3670,1685
|
|
20240802,191300,226863490,3670,3670,3670,3670,0
|
|
20240802,191200,226863490,3670,3670,3670,3670,0
|
|
20240802,191100,226863490,3670,3670,3670,3670,0
|
|
20240802,191000,226863490,3670,3670,3670,3670,0
|
|
20240802,190900,226863490,3670,3670,3670,3670,0
|
|
20240802,190800,226863490,3670,3670,3670,3670,0
|
|
20240802,190700,226863490,3670,3670,3670,3670,0
|
|
20240802,190600,226863490,3670,3670,3670,3670,0
|
|
20240802,190500,226863490,3670,3670,3670,3670,0
|
|
20240802,190400,226863490,3670,3670,3670,3670,0
|
|
20240802,190300,226863490,3670,3670,3670,3670,0
|
|
20240802,190200,226863490,3670,3670,3670,3670,0
|
|
20240802,190100,226863490,3670,3670,3670,3670,0
|
|
20240802,190000,226863490,3670,3670,3670,3670,0
|
|
20240802,185900,226863490,3670,3670,3670,3670,0
|
|
20240802,185800,226863490,3670,3670,3670,3670,0
|
|
20240802,185700,226863490,3670,3670,3670,3670,0
|
|
20240802,185600,226863490,3670,3670,3670,3670,0
|
|
20240802,185500,226863490,3670,3670,3670,3670,0
|
|
20240802,185400,226863490,3670,3670,3670,3670,0
|
|
20240802,185300,226863490,3670,3670,3670,3670,0
|
|
20240802,185200,226863490,3670,3670,3670,3670,0
|
|
20240802,185100,226863490,3670,3670,3670,3670,0
|
|
20240802,185000,226863490,3670,3670,3670,3670,0
|
|
20240802,184900,226863490,3670,3670,3670,3670,0
|
|
20240802,184800,226863490,3670,3670,3670,3670,0
|
|
20240802,184700,226863490,3670,3670,3670,3670,0
|
|
20240802,184600,226863490,3670,3670,3670,3670,0
|
|
20240802,184500,226863490,3670,3670,3670,3670,0
|
|
20240802,184400,226863490,3670,3670,3670,3670,1685
|
|
20240802,184300,226863490,3670,3670,3670,3670,0
|
|
20240802,184200,226863490,3670,3670,3670,3670,0
|
|
20240802,184100,226863490,3670,3670,3670,3670,0
|
|
20240802,184000,226863490,3670,3670,3670,3670,0
|
|
20240802,183900,226863490,3670,3670,3670,3670,0
|
|
20240802,183800,226863490,3670,3670,3670,3670,0
|
|
20240802,183700,226863490,3670,3670,3670,3670,0
|
|
20240802,183600,226863490,3670,3670,3670,3670,0
|
|
20240802,183500,226863490,3670,3670,3670,3670,0
|
|
20240802,183400,226863490,3670,3670,3670,3670,0
|
|
20240802,183300,226863490,3670,3670,3670,3670,0
|
|
20240802,183200,226863490,3670,3670,3670,3670,0
|
|
20240802,183100,226863490,3670,3670,3670,3670,0
|
|
20240802,183000,226863490,3670,3670,3670,3670,0
|
|
20240802,182900,226863490,3670,3670,3670,3670,0
|
|
20240802,182800,226863490,3670,3670,3670,3670,0
|
|
20240802,182700,226863490,3670,3670,3670,3670,0
|
|
20240802,182600,226863490,3670,3670,3670,3670,0
|
|
20240802,182500,226863490,3670,3670,3670,3670,0
|
|
20240802,182400,226863490,3670,3670,3670,3670,0
|
|
20240802,182300,226863490,3670,3670,3670,3670,0
|
|
20240802,182200,226863490,3670,3670,3670,3670,0
|
|
20240802,182100,226863490,3670,3670,3670,3670,0
|
|
20240802,182000,226863490,3670,3670,3670,3670,0
|
|
20240802,181900,226863490,3670,3670,3670,3670,0
|
|
20240802,181800,226863490,3670,3670,3670,3670,0
|
|
20240802,181700,226863490,3670,3670,3670,3670,0
|
|
20240802,181600,226863490,3670,3670,3670,3670,0
|
|
20240802,181500,226863490,3670,3670,3670,3670,0
|
|
20240802,181400,226863490,3670,3670,3670,3670,1685
|
|
20240802,181300,226863490,3670,3670,3670,3670,0
|
|
20240802,181200,226863490,3670,3670,3670,3670,0
|
|
20240802,181100,226863490,3670,3670,3670,3670,0
|
|
20240802,181000,226863490,3670,3670,3670,3670,0
|
|
20240802,180900,226863490,3670,3670,3670,3670,0
|
|
20240802,180800,226863490,3670,3670,3670,3670,0
|
|
20240802,180700,226863490,3670,3670,3670,3670,0
|
|
20240802,180600,226863490,3670,3670,3670,3670,0
|
|
20240802,180500,226863490,3670,3670,3670,3670,0
|
|
20240802,180400,226863490,3670,3670,3670,3670,0
|
|
20240802,180300,226863490,3670,3670,3670,3670,0
|
|
20240802,180200,226863490,3670,3670,3670,3670,0
|
|
20240802,180100,226863490,3670,3670,3670,3670,0
|
|
20240802,180000,226863490,3670,3670,3670,3670,0
|
|
20240802,175900,226863490,3670,3670,3670,3670,0
|
|
20240802,175800,226863490,3670,3670,3670,3670,0
|
|
20240802,175700,226863490,3670,3670,3670,3670,0
|
|
20240802,175600,226863490,3670,3670,3670,3670,0
|
|
20240802,175500,226863490,3670,3670,3670,3670,0
|
|
20240802,175400,226863490,3670,3670,3670,3670,0
|
|
20240802,175300,226863490,3670,3670,3670,3670,0
|
|
20240802,175200,226863490,3670,3670,3670,3670,0
|
|
20240802,175100,226863490,3670,3670,3670,3670,0
|
|
20240802,175000,226863490,3670,3670,3670,3670,0
|
|
20240802,174900,226863490,3670,3670,3670,3670,0
|
|
20240802,174800,226863490,3670,3670,3670,3670,0
|
|
20240802,174700,226863490,3670,3670,3670,3670,0
|
|
20240802,174600,226863490,3670,3670,3670,3670,0
|
|
20240802,174500,226863490,3670,3670,3670,3670,0
|
|
20240802,174400,226863490,3670,3670,3670,3670,1685
|
|
20240802,174300,226863490,3670,3670,3670,3670,0
|
|
20240802,174200,226863490,3670,3670,3670,3670,0
|
|
20240802,174100,226863490,3670,3670,3670,3670,0
|
|
20240802,174000,226863490,3670,3670,3670,3670,0
|
|
20240802,173900,226863490,3670,3670,3670,3670,0
|
|
20240802,173800,226863490,3670,3670,3670,3670,0
|
|
20240802,173700,226863490,3670,3670,3670,3670,0
|
|
20240802,173600,226863490,3670,3670,3670,3670,0
|
|
20240802,173500,226863490,3670,3670,3670,3670,0
|
|
20240802,173400,226863490,3670,3670,3670,3670,0
|
|
20240802,173300,226863490,3670,3670,3670,3670,0
|
|
20240802,173200,226863490,3670,3670,3670,3670,0
|
|
20240802,173100,226863490,3670,3670,3670,3670,0
|
|
20240802,173000,226863490,3670,3670,3670,3670,0
|
|
20240802,172900,226863490,3670,3670,3670,3670,0
|
|
20240802,172800,226863490,3670,3670,3670,3670,0
|
|
20240802,172700,226863490,3670,3670,3670,3670,0
|
|
20240802,172600,226863490,3670,3670,3670,3670,0
|
|
20240802,172500,226863490,3670,3670,3670,3670,0
|
|
20240802,172400,226863490,3670,3670,3670,3670,0
|
|
20240802,172300,226863490,3670,3670,3670,3670,0
|
|
20240802,172200,226863490,3670,3670,3670,3670,0
|
|
20240802,172100,226863490,3670,3670,3670,3670,0
|
|
20240802,172000,226863490,3670,3670,3670,3670,0
|
|
20240802,171900,226863490,3670,3670,3670,3670,0
|
|
20240802,171800,226863490,3670,3670,3670,3670,0
|
|
20240802,171700,226863490,3670,3670,3670,3670,0
|
|
20240802,171600,226863490,3670,3670,3670,3670,0
|
|
20240802,171500,226863490,3670,3670,3670,3670,0
|
|
20240802,171400,226863490,3670,3670,3670,3670,1685
|
|
20240802,171300,226863490,3670,3670,3670,3670,0
|
|
20240802,171200,226863490,3670,3670,3670,3670,0
|
|
20240802,171100,226863490,3670,3670,3670,3670,0
|
|
20240802,171000,226863490,3670,3670,3670,3670,0
|
|
20240802,170900,226863490,3670,3670,3670,3670,0
|
|
20240802,170800,226863490,3670,3670,3670,3670,0
|
|
20240802,170700,226863490,3670,3670,3670,3670,0
|
|
20240802,170600,226863490,3670,3670,3670,3670,0
|
|
20240802,170500,226863490,3670,3670,3670,3670,0
|
|
20240802,170400,226863490,3670,3670,3670,3670,0
|
|
20240802,170300,226863490,3670,3670,3670,3670,0
|
|
20240802,170200,226863490,3670,3670,3670,3670,0
|
|
20240802,170100,226863490,3670,3670,3670,3670,0
|
|
20240802,170000,226863490,3670,3670,3670,3670,0
|
|
20240802,165900,226863490,3670,3670,3670,3670,0
|
|
20240802,165800,226863490,3670,3670,3670,3670,0
|
|
20240802,165700,226863490,3670,3670,3670,3670,0
|
|
20240802,165600,226863490,3670,3670,3670,3670,0
|
|
20240802,165500,226863490,3670,3670,3670,3670,0
|
|
20240802,165400,226863490,3670,3670,3670,3670,0
|
|
20240802,165300,226863490,3670,3670,3670,3670,0
|
|
20240802,165200,226863490,3670,3670,3670,3670,0
|
|
20240802,165100,226863490,3670,3670,3670,3670,0
|
|
20240802,165000,226863490,3670,3670,3670,3670,0
|
|
20240802,164900,226863490,3670,3670,3670,3670,0
|
|
20240802,164800,226863490,3670,3670,3670,3670,0
|
|
20240802,164700,226863490,3670,3670,3670,3670,0
|
|
20240802,164600,226863490,3670,3670,3670,3670,0
|
|
20240802,164500,226863490,3670,3670,3670,3670,0
|
|
20240802,164400,226863490,3670,3670,3670,3670,1685
|
|
20240802,164300,226863490,3670,3670,3670,3670,0
|
|
20240802,164200,226863490,3670,3670,3670,3670,0
|
|
20240802,164100,226863490,3670,3670,3670,3670,0
|
|
20240802,164000,226863490,3670,3670,3670,3670,0
|
|
20240802,163900,226863490,3670,3670,3670,3670,0
|
|
20240802,163800,226863490,3670,3670,3670,3670,0
|
|
20240802,163700,226863490,3670,3670,3670,3670,0
|
|
20240802,163600,226863490,3670,3670,3670,3670,0
|
|
20240802,163500,226863490,3670,3670,3670,3670,0
|
|
20240802,163400,226863490,3670,3670,3670,3670,0
|
|
20240802,163300,226863490,3670,3670,3670,3670,0
|
|
20240802,163200,226863490,3670,3670,3670,3670,0
|
|
20240802,163100,226863490,3670,3670,3670,3670,0
|
|
20240802,163000,226863490,3670,3670,3670,3670,0
|
|
20240802,162900,226863490,3670,3670,3670,3670,0
|
|
20240802,162800,226863490,3670,3670,3670,3670,0
|
|
20240802,162700,226863490,3670,3670,3670,3670,0
|
|
20240802,162600,226863490,3670,3670,3670,3670,0
|
|
20240802,162500,226863490,3670,3670,3670,3670,0
|
|
20240802,162400,226863490,3670,3670,3670,3670,0
|
|
20240802,162300,226863490,3670,3670,3670,3670,0
|
|
20240802,162200,226863490,3670,3670,3670,3670,0
|
|
20240802,162100,226863490,3670,3670,3670,3670,0
|
|
20240802,162000,226863490,3670,3670,3670,3670,0
|
|
20240802,161900,226863490,3670,3670,3670,3670,0
|
|
20240802,161800,226863490,3670,3670,3670,3670,0
|
|
20240802,161700,226863490,3670,3670,3670,3670,0
|
|
20240802,161600,226863490,3670,3670,3670,3670,0
|
|
20240802,161500,226863490,3670,3670,3670,3670,0
|
|
20240802,161400,226863490,3670,3670,3670,3670,1685
|
|
20240802,161300,226863490,3670,3670,3670,3670,0
|
|
20240802,161200,226863490,3670,3670,3670,3670,0
|
|
20240802,161100,226863490,3670,3670,3670,3670,0
|
|
20240802,161000,226863490,3670,3670,3670,3670,0
|
|
20240802,160900,226863490,3670,3670,3670,3670,0
|
|
20240802,160800,226863490,3670,3670,3670,3670,0
|
|
20240802,160700,226863490,3670,3670,3670,3670,0
|
|
20240802,160600,226863490,3670,3670,3670,3670,0
|
|
20240802,160500,226863490,3670,3670,3670,3670,0
|
|
20240802,160400,226863490,3670,3670,3670,3670,0
|
|
20240802,160300,226863490,3670,3670,3670,3670,0
|
|
20240802,160200,226863490,3670,3670,3670,3670,0
|
|
20240802,160100,226863490,3670,3670,3670,3670,0
|
|
20240802,160000,226863490,3670,3670,3670,3670,0
|
|
20240802,155900,226863490,3670,3670,3670,3670,0
|
|
20240802,155800,226863490,3670,3670,3670,3670,0
|
|
20240802,155700,226863490,3670,3670,3670,3670,0
|
|
20240802,155600,226863490,3670,3670,3670,3670,0
|
|
20240802,155500,226863490,3670,3670,3670,3670,0
|
|
20240802,155400,226863490,3670,3670,3670,3670,0
|
|
20240802,155300,226863490,3670,3670,3670,3670,0
|
|
20240802,155200,226863490,3670,3670,3670,3670,0
|
|
20240802,155100,226863490,3670,3670,3670,3670,0
|
|
20240802,155000,226863490,3670,3670,3670,3670,0
|
|
20240802,154900,226863490,3670,3670,3670,3670,0
|
|
20240802,154800,226863490,3670,3670,3670,3670,0
|
|
20240802,154700,226863490,3670,3670,3670,3670,0
|
|
20240802,154600,226863490,3670,3670,3670,3670,0
|
|
20240802,154500,226863490,3670,3670,3670,3670,0
|
|
20240802,154400,226863490,3670,3670,3670,3670,1685
|
|
20240802,154300,226863490,3670,3670,3670,3670,0
|
|
20240802,154200,226863490,3670,3670,3670,3670,0
|
|
20240802,154100,226863490,3670,3670,3670,3670,0
|
|
20240802,154000,226863490,3670,3670,3670,3670,0
|
|
20240802,153900,226863490,3670,3670,3670,3670,0
|
|
20240802,153800,226863490,3670,3670,3670,3670,0
|
|
20240802,153700,226863490,3670,3670,3670,3670,0
|
|
20240802,153600,226863490,3670,3670,3670,3670,0
|
|
20240802,153500,226863490,3670,3670,3670,3670,0
|
|
20240802,153400,226863490,3670,3670,3670,3670,0
|
|
20240802,153300,226863490,3670,3670,3670,3670,0
|
|
20240802,153200,226863490,3670,3670,3670,3670,0
|
|
20240802,153100,226863490,3670,3670,3670,3670,0
|
|
20240802,153000,226863490,3670,3670,3670,3670,1685
|
|
20240802,152900,220679540,3660,3660,3660,3660,0
|
|
20240802,152800,220679540,3660,3660,3660,3660,0
|
|
20240802,152700,220679540,3660,3660,3660,3660,0
|
|
20240802,152600,220679540,3660,3660,3660,3660,0
|
|
20240802,152500,220679540,3660,3660,3660,3660,0
|
|
20240802,152400,220679540,3660,3660,3660,3660,0
|
|
20240802,152300,220679540,3660,3660,3660,3660,0
|
|
20240802,152200,220679540,3660,3660,3660,3660,0
|
|
20240802,152100,220679540,3660,3660,3660,3660,0
|
|
20240802,152000,220679540,3660,3660,3660,3660,0
|
|
20240802,151900,220679540,3660,3675,3675,3660,60
|
|
20240802,151800,220459925,3660,3660,3660,3660,212
|
|
20240802,151700,219684005,3670,3675,3675,3670,710
|
|
20240802,151600,217078300,3670,3670,3670,3670,0
|
|
20240802,151500,217078300,3670,3670,3670,3670,30
|
|
20240802,151400,216968200,3670,3670,3670,3670,1
|
|
20240802,151300,216964530,3670,3680,3680,3670,219
|
|
20240802,151200,216159850,3675,3675,3675,3675,33
|
|
20240802,151100,216038575,3675,3675,3675,3675,0
|
|
20240802,151000,216038575,3675,3675,3675,3675,37
|
|
20240802,150900,215902600,3675,3675,3675,3675,1
|
|
20240802,150800,215898925,3660,3660,3660,3660,1
|
|
20240802,150700,215895265,3675,3670,3675,3670,177
|
|
20240802,150600,215245360,3665,3665,3665,3665,1
|
|
20240802,150500,215241695,3655,3655,3655,3655,5
|
|
20240802,150400,215223420,3660,3660,3660,3660,499
|
|
20240802,150300,213397080,3650,3650,3650,3650,0
|
|
20240802,150200,213397080,3650,3650,3650,3650,10
|
|
20240802,150100,213360580,3650,3650,3650,3650,1079
|
|
20240802,150000,209422230,3650,3650,3650,3650,1
|
|
20240802,145900,209418580,3650,3645,3650,3640,565
|
|
20240802,145800,207359340,3645,3645,3645,3645,0
|
|
20240802,145700,207359340,3645,3645,3645,3645,1
|
|
20240802,145600,207355695,3650,3650,3650,3650,10
|
|
20240802,145500,207319195,3650,3650,3650,3650,190
|
|
20240802,145400,206625695,3650,3655,3655,3650,3
|
|
20240802,145300,206614735,3650,3645,3650,3645,163
|
|
20240802,145200,206019835,3615,3650,3650,3615,395
|
|
20240802,145100,204578435,3650,3615,3655,3610,1542
|
|
20240802,145000,198959015,3610,3585,3610,3585,1610
|
|
20240802,144900,193166695,3585,3585,3585,3585,0
|
|
20240802,144800,193166695,3585,3585,3585,3585,0
|
|
20240802,144700,193166695,3585,3585,3585,3585,1
|
|
20240802,144600,193163110,3570,3585,3585,3570,49
|
|
20240802,144500,192987570,3585,3580,3585,3580,2
|
|
20240802,144400,192980405,3585,3580,3585,3580,3
|
|
20240802,144300,192969660,3585,3585,3585,3585,0
|
|
20240802,144200,192969660,3585,3590,3590,3585,506
|
|
20240802,144100,191153150,3595,3595,3595,3595,13
|
|
20240802,144000,191106415,3595,3595,3595,3595,0
|
|
20240802,143900,191106415,3595,3595,3595,3595,80
|
|
20240802,143800,190818815,3595,3595,3595,3595,0
|
|
20240802,143700,190818815,3595,3585,3595,3585,1190
|
|
20240802,143600,186552650,3585,3585,3585,3585,1
|
|
20240802,143500,186549065,3560,3585,3585,3560,550
|
|
20240802,143400,184589805,3585,3585,3585,3585,1
|
|
20240802,143300,184586220,3580,3565,3585,3565,83
|
|
20240802,143200,184289555,3565,3570,3585,3565,109
|
|
20240802,143100,183900920,3590,3590,3590,3590,2
|
|
20240802,143000,183893740,3590,3590,3590,3590,0
|
|
20240802,142900,183893740,3590,3590,3590,3590,1
|
|
20240802,142800,183890150,3600,3600,3600,3600,0
|
|
20240802,142700,183890150,3600,3600,3600,3600,1
|
|
20240802,142600,183886550,3605,3565,3605,3565,504
|
|
20240802,142500,182089650,3550,3590,3590,3550,5189
|
|
20240802,142400,163618545,3590,3590,3590,3590,0
|
|
20240802,142300,163618545,3590,3590,3590,3590,0
|
|
20240802,142200,163618545,3590,3605,3620,3590,2777
|
|
20240802,142100,153633065,3600,3610,3620,3600,1049
|
|
20240802,142000,149855375,3620,3620,3620,3620,0
|
|
20240802,141900,149855375,3620,3620,3620,3620,90
|
|
20240802,141800,149529575,3625,3625,3625,3625,13
|
|
20240802,141700,149482450,3625,3625,3625,3625,0
|
|
20240802,141600,149482450,3625,3625,3625,3625,0
|
|
20240802,141500,149482450,3625,3625,3625,3625,10
|
|
20240802,141400,149446200,3625,3625,3625,3625,0
|
|
20240802,141300,149446200,3625,3625,3625,3625,0
|
|
20240802,141200,149446200,3625,3625,3625,3625,0
|
|
20240802,141100,149446200,3625,3625,3625,3625,0
|
|
20240802,141000,149446200,3625,3625,3625,3625,0
|
|
20240802,140900,149446200,3625,3625,3625,3625,0
|
|
20240802,140800,149446200,3625,3625,3625,3625,0
|
|
20240802,140700,149446200,3625,3625,3625,3625,4
|
|
20240802,140600,149431700,3625,3625,3625,3625,0
|
|
20240802,140500,149431700,3625,3625,3625,3625,0
|
|
20240802,140400,149431700,3625,3625,3625,3625,0
|
|
20240802,140300,149431700,3625,3625,3625,3625,9
|
|
20240802,140200,149399075,3615,3625,3625,3615,201
|
|
20240802,140100,148672450,3625,3630,3630,3610,505
|
|
20240802,140000,146849315,3625,3630,3630,3625,2
|
|
20240802,135900,146842060,3635,3635,3635,3635,3
|
|
20240802,135800,146831155,3635,3635,3635,3635,1
|
|
20240802,135700,146827520,3635,3635,3635,3635,1
|
|
20240802,135600,146823885,3635,3620,3640,3620,212
|
|
20240802,135500,146056225,3620,3610,3620,3610,702
|
|
20240802,135400,143521985,3620,3620,3620,3620,230
|
|
20240802,135300,142689385,3620,3620,3620,3620,278
|
|
20240802,135200,141683025,3620,3620,3620,3620,0
|
|
20240802,135100,141683025,3620,3620,3620,3620,1
|
|
20240802,135000,141679405,3620,3620,3620,3620,4
|
|
20240802,134900,141664925,3620,3620,3620,3620,0
|
|
20240802,134800,141664925,3620,3620,3620,3620,0
|
|
20240802,134700,141664925,3620,3620,3620,3620,0
|
|
20240802,134600,141664925,3620,3620,3620,3620,0
|
|
20240802,134500,141664925,3620,3620,3620,3620,0
|
|
20240802,134400,141664925,3620,3620,3620,3620,0
|
|
20240802,134300,141664925,3620,3620,3620,3620,2
|
|
20240802,134200,141657685,3620,3620,3620,3620,0
|
|
20240802,134100,141657685,3620,3620,3620,3620,0
|
|
20240802,134000,141657685,3620,3620,3620,3620,200
|
|
20240802,133900,140933685,3620,3620,3620,3620,0
|
|
20240802,133800,140933685,3620,3620,3620,3620,0
|
|
20240802,133700,140933685,3620,3620,3620,3620,4
|
|
20240802,133600,140919205,3620,3620,3620,3620,0
|
|
20240802,133500,140919205,3620,3620,3620,3620,0
|
|
20240802,133400,140919205,3620,3620,3620,3620,0
|
|
20240802,133300,140919205,3620,3620,3620,3620,0
|
|
20240802,133200,140919205,3620,3620,3620,3620,0
|
|
20240802,133100,140919205,3620,3620,3620,3620,0
|
|
20240802,133000,140919205,3620,3610,3620,3610,61
|
|
20240802,132900,140698985,3610,3610,3610,3610,0
|
|
20240802,132800,140698985,3610,3610,3610,3610,0
|
|
20240802,132700,140698985,3610,3610,3610,3610,0
|
|
20240802,132600,140698985,3610,3610,3610,3610,0
|
|
20240802,132500,140698985,3610,3610,3610,3610,18
|
|
20240802,132400,140634005,3610,3610,3610,3610,0
|
|
20240802,132300,140634005,3610,3610,3610,3610,4
|
|
20240802,132200,140619565,3610,3610,3610,3600,684
|
|
20240802,132100,138151325,3610,3610,3610,3610,0
|
|
20240802,132000,138151325,3610,3600,3610,3600,31
|
|
20240802,131900,138039705,3610,3610,3610,3610,10
|
|
20240802,131800,138003605,3610,3610,3610,3610,0
|
|
20240802,131700,138003605,3610,3610,3610,3610,0
|
|
20240802,131600,138003605,3610,3610,3610,3610,1
|
|
20240802,131500,137999995,3605,3610,3610,3605,2299
|
|
20240802,131400,129711225,3620,3620,3620,3620,0
|
|
20240802,131300,129711225,3620,3620,3620,3620,0
|
|
20240802,131200,129711225,3620,3610,3620,3610,76
|
|
20240802,131100,129436855,3625,3625,3625,3625,0
|
|
20240802,131000,129436855,3625,3625,3625,3625,0
|
|
20240802,130900,129436855,3625,3615,3625,3615,3
|
|
20240802,130800,129426000,3625,3625,3625,3625,0
|
|
20240802,130700,129426000,3625,3625,3625,3625,0
|
|
20240802,130600,129426000,3625,3625,3625,3625,28
|
|
20240802,130500,129324500,3625,3625,3625,3625,0
|
|
20240802,130400,129324500,3625,3625,3625,3625,10
|
|
20240802,130300,129288250,3625,3625,3625,3625,1
|
|
20240802,130200,129284625,3625,3625,3625,3625,1
|
|
20240802,130100,129281000,3630,3630,3630,3630,0
|
|
20240802,130000,129281000,3630,3630,3630,3630,1
|
|
20240802,125900,129277370,3605,3625,3635,3605,632
|
|
20240802,125800,126990975,3625,3620,3625,3620,50
|
|
20240802,125700,126809965,3620,3610,3620,3610,211
|
|
20240802,125600,126048145,3625,3625,3625,3625,0
|
|
20240802,125500,126048145,3625,3625,3625,3625,0
|
|
20240802,125400,126048145,3625,3625,3625,3625,0
|
|
20240802,125300,126048145,3625,3620,3625,3620,10
|
|
20240802,125200,126011915,3625,3615,3625,3605,1776
|
|
20240802,125100,119601175,3640,3640,3640,3640,20
|
|
20240802,125000,119528375,3640,3640,3640,3640,5
|
|
20240802,124900,119510175,3640,3640,3640,3640,372
|
|
20240802,124800,118156095,3635,3620,3635,3620,1400
|
|
20240802,124700,113070430,3610,3610,3610,3610,0
|
|
20240802,124600,113070430,3610,3610,3610,3610,0
|
|
20240802,124500,113070430,3610,3610,3610,3610,255
|
|
20240802,124400,112149880,3630,3630,3630,3630,0
|
|
20240802,124300,112149880,3630,3630,3630,3630,0
|
|
20240802,124200,112149880,3630,3620,3630,3610,301
|
|
20240802,124100,111063210,3630,3630,3630,3630,1
|
|
20240802,124000,111059580,3630,3630,3630,3630,0
|
|
20240802,123900,111059580,3630,3630,3630,3630,0
|
|
20240802,123800,111059580,3630,3630,3630,3630,0
|
|
20240802,123700,111059580,3630,3630,3630,3630,0
|
|
20240802,123600,111059580,3630,3630,3630,3630,1
|
|
20240802,123500,111055950,3630,3630,3630,3630,0
|
|
20240802,123400,111055950,3630,3625,3630,3625,4
|
|
20240802,123300,111041440,3630,3630,3630,3630,0
|
|
20240802,123200,111041440,3630,3630,3630,3630,0
|
|
20240802,123100,111041440,3630,3610,3630,3610,51
|
|
20240802,123000,110857310,3630,3630,3630,3630,0
|
|
20240802,122900,110857310,3630,3630,3630,3630,0
|
|
20240802,122800,110857310,3630,3630,3630,3630,0
|
|
20240802,122700,110857310,3630,3615,3630,3610,631
|
|
20240802,122600,108578175,3630,3630,3630,3630,0
|
|
20240802,122500,108578175,3630,3630,3630,3630,0
|
|
20240802,122400,108578175,3630,3630,3630,3630,2
|
|
20240802,122300,108570915,3615,3615,3615,3615,210
|
|
20240802,122200,107811765,3635,3635,3635,3635,0
|
|
20240802,122100,107811765,3635,3635,3635,3635,0
|
|
20240802,122000,107811765,3635,3635,3635,3635,0
|
|
20240802,121900,107811765,3635,3635,3635,3635,0
|
|
20240802,121800,107811765,3635,3625,3635,3625,33
|
|
20240802,121700,107692130,3635,3625,3635,3625,969
|
|
20240802,121600,104179495,3625,3625,3625,3625,0
|
|
20240802,121500,104179495,3625,3615,3625,3615,1013
|
|
20240802,121400,100512480,3620,3620,3620,3620,0
|
|
20240802,121300,100512480,3620,3620,3620,3620,0
|
|
20240802,121200,100512480,3620,3620,3620,3620,0
|
|
20240802,121100,100512480,3620,3620,3620,3620,0
|
|
20240802,121000,100512480,3620,3610,3625,3605,120
|
|
20240802,120900,100079685,3625,3625,3625,3625,0
|
|
20240802,120800,100079685,3625,3625,3625,3625,0
|
|
20240802,120700,100079685,3625,3625,3625,3625,0
|
|
20240802,120600,100079685,3625,3625,3625,3625,0
|
|
20240802,120500,100079685,3625,3625,3625,3625,0
|
|
20240802,120400,100079685,3625,3625,3625,3625,0
|
|
20240802,120300,100079685,3625,3625,3625,3625,0
|
|
20240802,120200,100079685,3625,3625,3625,3625,2
|
|
20240802,120100,100072435,3625,3625,3625,3625,0
|
|
20240802,120000,100072435,3625,3620,3625,3620,501
|
|
20240802,115900,98258810,3625,3625,3625,3625,0
|
|
20240802,115800,98258810,3625,3625,3625,3625,0
|
|
20240802,115700,98258810,3625,3625,3625,3625,0
|
|
20240802,115600,98258810,3625,3625,3625,3625,0
|
|
20240802,115500,98258810,3625,3625,3625,3625,39
|
|
20240802,115400,98117435,3625,3625,3625,3625,0
|
|
20240802,115300,98117435,3625,3610,3625,3610,56
|
|
20240802,115200,97915260,3625,3625,3625,3625,0
|
|
20240802,115100,97915260,3625,3625,3625,3625,0
|
|
20240802,115000,97915260,3625,3610,3625,3610,337
|
|
20240802,114900,96698675,3625,3625,3625,3625,0
|
|
20240802,114800,96698675,3625,3625,3625,3625,0
|
|
20240802,114700,96698675,3625,3625,3625,3625,0
|
|
20240802,114600,96698675,3625,3625,3625,3610,7
|
|
20240802,114500,96673375,3615,3615,3615,3615,53
|
|
20240802,114400,96481780,3635,3635,3635,3635,0
|
|
20240802,114300,96481780,3635,3635,3635,3635,0
|
|
20240802,114200,96481780,3635,3635,3635,3635,0
|
|
20240802,114100,96481780,3635,3635,3635,3635,0
|
|
20240802,114000,96481780,3635,3635,3635,3635,0
|
|
20240802,113900,96481780,3635,3635,3635,3635,0
|
|
20240802,113800,96481780,3635,3620,3635,3615,4676
|
|
20240802,113700,79555490,3635,3625,3635,3625,11
|
|
20240802,113600,79515605,3635,3635,3635,3635,1
|
|
20240802,113500,79511970,3620,3635,3635,3620,2
|
|
20240802,113400,79504715,3640,3640,3640,3640,4
|
|
20240802,113300,79490155,3625,3625,3625,3625,200
|
|
20240802,113200,78765155,3630,3630,3630,3630,38
|
|
20240802,113100,78627215,3630,3630,3630,3630,10
|
|
20240802,113000,78590915,3630,3630,3630,3630,200
|
|
20240802,112900,77864915,3630,3630,3630,3630,0
|
|
20240802,112800,77864915,3630,3630,3630,3630,0
|
|
20240802,112700,77864915,3630,3630,3630,3630,1
|
|
20240802,112600,77861285,3630,3630,3630,3630,64
|
|
20240802,112500,77628965,3630,3625,3630,3625,2
|
|
20240802,112400,77621710,3640,3640,3640,3640,0
|
|
20240802,112300,77621710,3640,3640,3640,3620,2904
|
|
20240802,112200,67109150,3620,3645,3645,3620,1513
|
|
20240802,112100,61626780,3625,3630,3645,3625,1591
|
|
20240802,112000,55855725,3645,3645,3645,3645,0
|
|
20240802,111900,55855725,3645,3645,3645,3645,0
|
|
20240802,111800,55855725,3645,3645,3645,3645,0
|
|
20240802,111700,55855725,3645,3645,3645,3645,0
|
|
20240802,111600,55855725,3645,3645,3645,3645,0
|
|
20240802,111500,55855725,3645,3645,3645,3645,0
|
|
20240802,111400,55855725,3645,3645,3645,3645,1
|
|
20240802,111300,55852080,3645,3645,3645,3645,0
|
|
20240802,111200,55852080,3645,3645,3645,3645,0
|
|
20240802,111100,55852080,3645,3645,3645,3645,1
|
|
20240802,111000,55848435,3645,3645,3645,3645,0
|
|
20240802,110900,55848435,3645,3645,3645,3645,0
|
|
20240802,110800,55848435,3645,3630,3645,3630,201
|
|
20240802,110700,55118790,3645,3630,3645,3630,268
|
|
20240802,110600,54145935,3645,3645,3645,3645,0
|
|
20240802,110500,54145935,3645,3645,3645,3645,0
|
|
20240802,110400,54145935,3645,3645,3645,3645,0
|
|
20240802,110300,54145935,3645,3645,3645,3645,0
|
|
20240802,110200,54145935,3645,3645,3645,3645,1
|
|
20240802,110100,54142290,3645,3645,3645,3645,0
|
|
20240802,110000,54142290,3645,3645,3645,3645,0
|
|
20240802,105900,54142290,3645,3645,3645,3645,0
|
|
20240802,105800,54142290,3645,3645,3645,3645,1
|
|
20240802,105700,54138645,3635,3635,3635,3635,36
|
|
20240802,105600,54007785,3645,3645,3645,3645,0
|
|
20240802,105500,54007785,3645,3635,3645,3635,2
|
|
20240802,105400,54000505,3645,3645,3645,3645,0
|
|
20240802,105300,54000505,3645,3645,3645,3645,0
|
|
20240802,105200,54000505,3645,3645,3645,3645,4
|
|
20240802,105100,53985925,3645,3645,3645,3645,0
|
|
20240802,105000,53985925,3645,3645,3645,3645,0
|
|
20240802,104900,53985925,3645,3645,3645,3645,0
|
|
20240802,104800,53985925,3645,3645,3645,3645,1
|
|
20240802,104700,53982280,3645,3645,3645,3645,0
|
|
20240802,104600,53982280,3645,3645,3645,3645,0
|
|
20240802,104500,53982280,3645,3645,3645,3645,0
|
|
20240802,104400,53982280,3645,3645,3645,3645,9
|
|
20240802,104300,53949475,3645,3645,3645,3645,0
|
|
20240802,104200,53949475,3645,3645,3645,3645,0
|
|
20240802,104100,53949475,3645,3645,3645,3645,0
|
|
20240802,104000,53949475,3645,3645,3645,3645,0
|
|
20240802,103900,53949475,3645,3645,3645,3645,4
|
|
20240802,103800,53934895,3645,3645,3645,3645,0
|
|
20240802,103700,53934895,3645,3645,3645,3645,0
|
|
20240802,103600,53934895,3645,3645,3645,3645,0
|
|
20240802,103500,53934895,3645,3645,3645,3645,0
|
|
20240802,103400,53934895,3645,3645,3645,3645,3
|
|
20240802,103300,53923960,3635,3635,3635,3635,288
|
|
20240802,103200,52877080,3635,3635,3635,3635,99
|
|
20240802,103100,52517215,3635,3635,3635,3635,0
|
|
20240802,103000,52517215,3635,3635,3635,3635,0
|
|
20240802,102900,52517215,3635,3630,3635,3630,248
|
|
20240802,102800,51616970,3650,3650,3650,3650,0
|
|
20240802,102700,51616970,3650,3650,3650,3650,0
|
|
20240802,102600,51616970,3650,3650,3650,3650,0
|
|
20240802,102500,51616970,3650,3650,3650,3650,1
|
|
20240802,102400,51613320,3645,3645,3645,3645,1097
|
|
20240802,102300,47614755,3645,3645,3645,3645,21
|
|
20240802,102200,47538210,3650,3635,3650,3635,57
|
|
20240802,102100,47330755,3630,3645,3645,3630,389
|
|
20240802,102000,45918195,3650,3650,3650,3650,50
|
|
20240802,101900,45735695,3650,3650,3650,3650,0
|
|
20240802,101800,45735695,3650,3650,3650,3650,55
|
|
20240802,101700,45534945,3650,3650,3650,3650,0
|
|
20240802,101600,45534945,3650,3650,3650,3650,3
|
|
20240802,101500,45523995,3650,3650,3650,3650,2
|
|
20240802,101400,45516695,3650,3650,3650,3650,25
|
|
20240802,101300,45425445,3650,3650,3650,3650,2
|
|
20240802,101200,45418145,3655,3655,3655,3655,1
|
|
20240802,101100,45414490,3655,3655,3655,3655,0
|
|
20240802,101000,45414490,3655,3655,3655,3655,0
|
|
20240802,100900,45414490,3655,3645,3655,3645,392
|
|
20240802,100800,43985620,3645,3645,3645,3645,0
|
|
20240802,100700,43985620,3645,3645,3645,3645,1
|
|
20240802,100600,43981975,3645,3630,3645,3630,7
|
|
20240802,100500,43956505,3645,3645,3645,3645,0
|
|
20240802,100400,43956505,3645,3645,3645,3645,500
|
|
20240802,100300,42134005,3645,3645,3645,3645,0
|
|
20240802,100200,42134005,3645,3645,3645,3645,0
|
|
20240802,100100,42134005,3645,3645,3645,3645,1
|
|
20240802,100000,42130360,3645,3625,3645,3620,601
|
|
20240802,095900,39952970,3645,3645,3645,3645,2
|
|
20240802,095800,39945680,3645,3645,3645,3645,1
|
|
20240802,095700,39942035,3650,3650,3650,3650,2
|
|
20240802,095600,39934735,3650,3650,3650,3650,0
|
|
20240802,095500,39934735,3650,3625,3650,3625,498
|
|
20240802,095400,38129460,3650,3650,3650,3650,0
|
|
20240802,095300,38129460,3650,3635,3650,3625,1538
|
|
20240802,095200,32546740,3650,3650,3650,3650,1
|
|
20240802,095100,32543090,3655,3640,3655,3640,154
|
|
20240802,095000,31982515,3655,3655,3655,3655,1
|
|
20240802,094900,31978860,3645,3645,3645,3645,3
|
|
20240802,094800,31967925,3655,3655,3655,3655,0
|
|
20240802,094700,31967925,3655,3655,3655,3655,0
|
|
20240802,094600,31967925,3655,3655,3655,3655,0
|
|
20240802,094500,31967925,3655,3655,3655,3655,10
|
|
20240802,094400,31931375,3655,3645,3655,3640,13
|
|
20240802,094300,31883995,3655,3655,3655,3655,300
|
|
20240802,094200,30787495,3655,3655,3655,3655,0
|
|
20240802,094100,30787495,3655,3650,3655,3650,3
|
|
20240802,094000,30776540,3655,3650,3655,3650,202
|
|
20240802,093900,30039230,3650,3650,3650,3650,203
|
|
20240802,093800,29298280,3645,3645,3645,3645,57
|
|
20240802,093700,29090515,3645,3645,3645,3645,0
|
|
20240802,093600,29090515,3645,3645,3645,3645,0
|
|
20240802,093500,29090515,3645,3645,3645,3645,74
|
|
20240802,093400,28820785,3645,3640,3645,3640,134
|
|
20240802,093300,28333005,3645,3645,3645,3645,0
|
|
20240802,093200,28333005,3645,3645,3645,3645,0
|
|
20240802,093100,28333005,3645,3645,3645,3645,0
|
|
20240802,093000,28333005,3645,3645,3645,3645,91
|
|
20240802,092900,28001310,3650,3650,3650,3650,0
|
|
20240802,092800,28001310,3650,3650,3650,3650,0
|
|
20240802,092700,28001310,3650,3650,3650,3650,0
|
|
20240802,092600,28001310,3650,3650,3650,3650,0
|
|
20240802,092500,28001310,3650,3650,3650,3650,0
|
|
20240802,092400,28001310,3650,3650,3650,3650,0
|
|
20240802,092300,28001310,3650,3635,3650,3630,1403
|
|
20240802,092200,22907025,3630,3630,3630,3630,0
|
|
20240802,092100,22907025,3630,3630,3630,3630,0
|
|
20240802,092000,22907025,3630,3630,3630,3630,0
|
|
20240802,091900,22907025,3630,3630,3630,3630,1
|
|
20240802,091800,22903395,3660,3640,3660,3635,999
|
|
20240802,091700,19272000,3670,3670,3670,3670,0
|
|
20240802,091600,19272000,3670,3640,3670,3640,36
|
|
20240802,091500,19140930,3670,3670,3670,3670,1
|
|
20240802,091400,19137260,3670,3675,3675,3645,134
|
|
20240802,091300,18646030,3675,3645,3675,3645,21
|
|
20240802,091200,18569455,3675,3675,3675,3675,1
|
|
20240802,091100,18565780,3675,3650,3675,3650,173
|
|
20240802,091000,17934305,3675,3680,3680,3655,78
|
|
20240802,090900,17649170,3685,3685,3685,3685,1
|
|
20240802,090800,17645485,3650,3660,3660,3650,893
|
|
20240802,090700,14384670,3690,3690,3690,3690,0
|
|
20240802,090600,14384670,3690,3690,3690,3680,26
|
|
20240802,090500,14288740,3690,3690,3690,3680,81
|
|
20240802,090400,13990450,3690,3690,3690,3690,0
|
|
20240802,090300,13990450,3690,3690,3690,3690,1
|
|
20240802,090200,13986760,3690,3655,3690,3655,1041
|
|
20240802,090100,10180870,3655,3680,3680,3655,550
|
|
20240802,090000,8170400,3680,3660,3680,3660,2123
|