663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200000,30753835,3650,3650,3650,3650,676
|
|
20240802,195900,30753835,3650,3650,3650,3650,0
|
|
20240802,195800,30753835,3650,3650,3650,3650,0
|
|
20240802,195700,30753835,3650,3650,3650,3650,0
|
|
20240802,195600,30753835,3650,3650,3650,3650,0
|
|
20240802,195500,30753835,3650,3650,3650,3650,0
|
|
20240802,195400,30753835,3650,3650,3650,3650,0
|
|
20240802,195300,30753835,3650,3650,3650,3650,0
|
|
20240802,195200,30753835,3650,3650,3650,3650,0
|
|
20240802,195100,30753835,3650,3650,3650,3650,0
|
|
20240802,195000,30753835,3650,3650,3650,3650,0
|
|
20240802,194900,30753835,3650,3650,3650,3650,0
|
|
20240802,194800,30753835,3650,3650,3650,3650,0
|
|
20240802,194700,30753835,3650,3650,3650,3650,0
|
|
20240802,194600,30753835,3650,3650,3650,3650,0
|
|
20240802,194500,30753835,3650,3650,3650,3650,0
|
|
20240802,194400,30753835,3650,3650,3650,3650,0
|
|
20240802,194300,30753835,3650,3650,3650,3650,0
|
|
20240802,194200,30753835,3650,3650,3650,3650,0
|
|
20240802,194100,30753835,3650,3650,3650,3650,0
|
|
20240802,194000,30753835,3650,3650,3650,3650,0
|
|
20240802,193900,30753835,3650,3650,3650,3650,0
|
|
20240802,193800,30753835,3650,3650,3650,3650,0
|
|
20240802,193700,30753835,3650,3650,3650,3650,0
|
|
20240802,193600,30753835,3650,3650,3650,3650,0
|
|
20240802,193500,30753835,3650,3650,3650,3650,0
|
|
20240802,193400,30753835,3650,3650,3650,3650,0
|
|
20240802,193300,30753835,3650,3650,3650,3650,0
|
|
20240802,193200,30753835,3650,3650,3650,3650,0
|
|
20240802,193100,30753835,3650,3650,3650,3650,0
|
|
20240802,193000,30753835,3650,3650,3650,3650,676
|
|
20240802,192900,30753835,3650,3650,3650,3650,0
|
|
20240802,192800,30753835,3650,3650,3650,3650,0
|
|
20240802,192700,30753835,3650,3650,3650,3650,0
|
|
20240802,192600,30753835,3650,3650,3650,3650,0
|
|
20240802,192500,30753835,3650,3650,3650,3650,0
|
|
20240802,192400,30753835,3650,3650,3650,3650,0
|
|
20240802,192300,30753835,3650,3650,3650,3650,0
|
|
20240802,192200,30753835,3650,3650,3650,3650,0
|
|
20240802,192100,30753835,3650,3650,3650,3650,0
|
|
20240802,192000,30753835,3650,3650,3650,3650,0
|
|
20240802,191900,30753835,3650,3650,3650,3650,0
|
|
20240802,191800,30753835,3650,3650,3650,3650,0
|
|
20240802,191700,30753835,3650,3650,3650,3650,0
|
|
20240802,191600,30753835,3650,3650,3650,3650,0
|
|
20240802,191500,30753835,3650,3650,3650,3650,0
|
|
20240802,191400,30753835,3650,3650,3650,3650,0
|
|
20240802,191300,30753835,3650,3650,3650,3650,0
|
|
20240802,191200,30753835,3650,3650,3650,3650,0
|
|
20240802,191100,30753835,3650,3650,3650,3650,0
|
|
20240802,191000,30753835,3650,3650,3650,3650,0
|
|
20240802,190900,30753835,3650,3650,3650,3650,0
|
|
20240802,190800,30753835,3650,3650,3650,3650,0
|
|
20240802,190700,30753835,3650,3650,3650,3650,0
|
|
20240802,190600,30753835,3650,3650,3650,3650,0
|
|
20240802,190500,30753835,3650,3650,3650,3650,0
|
|
20240802,190400,30753835,3650,3650,3650,3650,0
|
|
20240802,190300,30753835,3650,3650,3650,3650,0
|
|
20240802,190200,30753835,3650,3650,3650,3650,0
|
|
20240802,190100,30753835,3650,3650,3650,3650,0
|
|
20240802,190000,30753835,3650,3650,3650,3650,676
|
|
20240802,185900,30753835,3650,3650,3650,3650,0
|
|
20240802,185800,30753835,3650,3650,3650,3650,0
|
|
20240802,185700,30753835,3650,3650,3650,3650,0
|
|
20240802,185600,30753835,3650,3650,3650,3650,0
|
|
20240802,185500,30753835,3650,3650,3650,3650,0
|
|
20240802,185400,30753835,3650,3650,3650,3650,0
|
|
20240802,185300,30753835,3650,3650,3650,3650,0
|
|
20240802,185200,30753835,3650,3650,3650,3650,0
|
|
20240802,185100,30753835,3650,3650,3650,3650,0
|
|
20240802,185000,30753835,3650,3650,3650,3650,0
|
|
20240802,184900,30753835,3650,3650,3650,3650,0
|
|
20240802,184800,30753835,3650,3650,3650,3650,0
|
|
20240802,184700,30753835,3650,3650,3650,3650,0
|
|
20240802,184600,30753835,3650,3650,3650,3650,0
|
|
20240802,184500,30753835,3650,3650,3650,3650,0
|
|
20240802,184400,30753835,3650,3650,3650,3650,0
|
|
20240802,184300,30753835,3650,3650,3650,3650,0
|
|
20240802,184200,30753835,3650,3650,3650,3650,0
|
|
20240802,184100,30753835,3650,3650,3650,3650,0
|
|
20240802,184000,30753835,3650,3650,3650,3650,0
|
|
20240802,183900,30753835,3650,3650,3650,3650,0
|
|
20240802,183800,30753835,3650,3650,3650,3650,0
|
|
20240802,183700,30753835,3650,3650,3650,3650,0
|
|
20240802,183600,30753835,3650,3650,3650,3650,0
|
|
20240802,183500,30753835,3650,3650,3650,3650,0
|
|
20240802,183400,30753835,3650,3650,3650,3650,0
|
|
20240802,183300,30753835,3650,3650,3650,3650,0
|
|
20240802,183200,30753835,3650,3650,3650,3650,0
|
|
20240802,183100,30753835,3650,3650,3650,3650,0
|
|
20240802,183000,30753835,3650,3650,3650,3650,676
|
|
20240802,182900,30753835,3650,3650,3650,3650,0
|
|
20240802,182800,30753835,3650,3650,3650,3650,0
|
|
20240802,182700,30753835,3650,3650,3650,3650,0
|
|
20240802,182600,30753835,3650,3650,3650,3650,0
|
|
20240802,182500,30753835,3650,3650,3650,3650,0
|
|
20240802,182400,30753835,3650,3650,3650,3650,0
|
|
20240802,182300,30753835,3650,3650,3650,3650,0
|
|
20240802,182200,30753835,3650,3650,3650,3650,0
|
|
20240802,182100,30753835,3650,3650,3650,3650,0
|
|
20240802,182000,30753835,3650,3650,3650,3650,0
|
|
20240802,181900,30753835,3650,3650,3650,3650,0
|
|
20240802,181800,30753835,3650,3650,3650,3650,0
|
|
20240802,181700,30753835,3650,3650,3650,3650,0
|
|
20240802,181600,30753835,3650,3650,3650,3650,0
|
|
20240802,181500,30753835,3650,3650,3650,3650,0
|
|
20240802,181400,30753835,3650,3650,3650,3650,0
|
|
20240802,181300,30753835,3650,3650,3650,3650,0
|
|
20240802,181200,30753835,3650,3650,3650,3650,0
|
|
20240802,181100,30753835,3650,3650,3650,3650,0
|
|
20240802,181000,30753835,3650,3650,3650,3650,0
|
|
20240802,180900,30753835,3650,3650,3650,3650,0
|
|
20240802,180800,30753835,3650,3650,3650,3650,0
|
|
20240802,180700,30753835,3650,3650,3650,3650,0
|
|
20240802,180600,30753835,3650,3650,3650,3650,0
|
|
20240802,180500,30753835,3650,3650,3650,3650,0
|
|
20240802,180400,30753835,3650,3650,3650,3650,0
|
|
20240802,180300,30753835,3650,3650,3650,3650,0
|
|
20240802,180200,30753835,3650,3650,3650,3650,0
|
|
20240802,180100,30753835,3650,3650,3650,3650,0
|
|
20240802,180000,30753835,3650,3650,3650,3650,676
|
|
20240802,175900,30753835,3650,3650,3650,3650,0
|
|
20240802,175800,30753835,3650,3650,3650,3650,0
|
|
20240802,175700,30753835,3650,3650,3650,3650,0
|
|
20240802,175600,30753835,3650,3650,3650,3650,0
|
|
20240802,175500,30753835,3650,3650,3650,3650,0
|
|
20240802,175400,30753835,3650,3650,3650,3650,0
|
|
20240802,175300,30753835,3650,3650,3650,3650,0
|
|
20240802,175200,30753835,3650,3650,3650,3650,0
|
|
20240802,175100,30753835,3650,3650,3650,3650,0
|
|
20240802,175000,30753835,3650,3650,3650,3650,0
|
|
20240802,174900,30753835,3650,3650,3650,3650,0
|
|
20240802,174800,30753835,3650,3650,3650,3650,0
|
|
20240802,174700,30753835,3650,3650,3650,3650,0
|
|
20240802,174600,30753835,3650,3650,3650,3650,0
|
|
20240802,174500,30753835,3650,3650,3650,3650,0
|
|
20240802,174400,30753835,3650,3650,3650,3650,0
|
|
20240802,174300,30753835,3650,3650,3650,3650,0
|
|
20240802,174200,30753835,3650,3650,3650,3650,0
|
|
20240802,174100,30753835,3650,3650,3650,3650,0
|
|
20240802,174000,30753835,3650,3650,3650,3650,0
|
|
20240802,173900,30753835,3650,3650,3650,3650,0
|
|
20240802,173800,30753835,3650,3650,3650,3650,0
|
|
20240802,173700,30753835,3650,3650,3650,3650,0
|
|
20240802,173600,30753835,3650,3650,3650,3650,0
|
|
20240802,173500,30753835,3650,3650,3650,3650,0
|
|
20240802,173400,30753835,3650,3650,3650,3650,0
|
|
20240802,173300,30753835,3650,3650,3650,3650,0
|
|
20240802,173200,30753835,3650,3650,3650,3650,0
|
|
20240802,173100,30753835,3650,3650,3650,3650,0
|
|
20240802,173000,30753835,3650,3650,3650,3650,676
|
|
20240802,172900,30753835,3650,3650,3650,3650,0
|
|
20240802,172800,30753835,3650,3650,3650,3650,0
|
|
20240802,172700,30753835,3650,3650,3650,3650,0
|
|
20240802,172600,30753835,3650,3650,3650,3650,0
|
|
20240802,172500,30753835,3650,3650,3650,3650,0
|
|
20240802,172400,30753835,3650,3650,3650,3650,0
|
|
20240802,172300,30753835,3650,3650,3650,3650,0
|
|
20240802,172200,30753835,3650,3650,3650,3650,0
|
|
20240802,172100,30753835,3650,3650,3650,3650,0
|
|
20240802,172000,30753835,3650,3650,3650,3650,0
|
|
20240802,171900,30753835,3650,3650,3650,3650,0
|
|
20240802,171800,30753835,3650,3650,3650,3650,0
|
|
20240802,171700,30753835,3650,3650,3650,3650,0
|
|
20240802,171600,30753835,3650,3650,3650,3650,0
|
|
20240802,171500,30753835,3650,3650,3650,3650,0
|
|
20240802,171400,30753835,3650,3650,3650,3650,0
|
|
20240802,171300,30753835,3650,3650,3650,3650,0
|
|
20240802,171200,30753835,3650,3650,3650,3650,0
|
|
20240802,171100,30753835,3650,3650,3650,3650,0
|
|
20240802,171000,30753835,3650,3650,3650,3650,0
|
|
20240802,170900,30753835,3650,3650,3650,3650,0
|
|
20240802,170800,30753835,3650,3650,3650,3650,0
|
|
20240802,170700,30753835,3650,3650,3650,3650,0
|
|
20240802,170600,30753835,3650,3650,3650,3650,0
|
|
20240802,170500,30753835,3650,3650,3650,3650,0
|
|
20240802,170400,30753835,3650,3650,3650,3650,0
|
|
20240802,170300,30753835,3650,3650,3650,3650,0
|
|
20240802,170200,30753835,3650,3650,3650,3650,0
|
|
20240802,170100,30753835,3650,3650,3650,3650,0
|
|
20240802,170000,30753835,3650,3650,3650,3650,676
|
|
20240802,165900,30753835,3650,3650,3650,3650,0
|
|
20240802,165800,30753835,3650,3650,3650,3650,0
|
|
20240802,165700,30753835,3650,3650,3650,3650,0
|
|
20240802,165600,30753835,3650,3650,3650,3650,0
|
|
20240802,165500,30753835,3650,3650,3650,3650,0
|
|
20240802,165400,30753835,3650,3650,3650,3650,0
|
|
20240802,165300,30753835,3650,3650,3650,3650,0
|
|
20240802,165200,30753835,3650,3650,3650,3650,0
|
|
20240802,165100,30753835,3650,3650,3650,3650,0
|
|
20240802,165000,30753835,3650,3650,3650,3650,0
|
|
20240802,164900,30753835,3650,3650,3650,3650,0
|
|
20240802,164800,30753835,3650,3650,3650,3650,0
|
|
20240802,164700,30753835,3650,3650,3650,3650,0
|
|
20240802,164600,30753835,3650,3650,3650,3650,0
|
|
20240802,164500,30753835,3650,3650,3650,3650,0
|
|
20240802,164400,30753835,3650,3650,3650,3650,0
|
|
20240802,164300,30753835,3650,3650,3650,3650,0
|
|
20240802,164200,30753835,3650,3650,3650,3650,0
|
|
20240802,164100,30753835,3650,3650,3650,3650,0
|
|
20240802,164000,30753835,3650,3650,3650,3650,0
|
|
20240802,163900,30753835,3650,3650,3650,3650,0
|
|
20240802,163800,30753835,3650,3650,3650,3650,0
|
|
20240802,163700,30753835,3650,3650,3650,3650,0
|
|
20240802,163600,30753835,3650,3650,3650,3650,0
|
|
20240802,163500,30753835,3650,3650,3650,3650,0
|
|
20240802,163400,30753835,3650,3650,3650,3650,0
|
|
20240802,163300,30753835,3650,3650,3650,3650,0
|
|
20240802,163200,30753835,3650,3650,3650,3650,0
|
|
20240802,163100,30753835,3650,3650,3650,3650,0
|
|
20240802,163000,30753835,3650,3650,3650,3650,676
|
|
20240802,162900,30753835,3650,3650,3650,3650,0
|
|
20240802,162800,30753835,3650,3650,3650,3650,0
|
|
20240802,162700,30753835,3650,3650,3650,3650,0
|
|
20240802,162600,30753835,3650,3650,3650,3650,0
|
|
20240802,162500,30753835,3650,3650,3650,3650,0
|
|
20240802,162400,30753835,3650,3650,3650,3650,0
|
|
20240802,162300,30753835,3650,3650,3650,3650,0
|
|
20240802,162200,30753835,3650,3650,3650,3650,0
|
|
20240802,162100,30753835,3650,3650,3650,3650,0
|
|
20240802,162000,30753835,3650,3650,3650,3650,0
|
|
20240802,161900,30753835,3650,3650,3650,3650,0
|
|
20240802,161800,30753835,3650,3650,3650,3650,0
|
|
20240802,161700,30753835,3650,3650,3650,3650,0
|
|
20240802,161600,30753835,3650,3650,3650,3650,0
|
|
20240802,161500,30753835,3650,3650,3650,3650,0
|
|
20240802,161400,30753835,3650,3650,3650,3650,0
|
|
20240802,161300,30753835,3650,3650,3650,3650,0
|
|
20240802,161200,30753835,3650,3650,3650,3650,0
|
|
20240802,161100,30753835,3650,3650,3650,3650,0
|
|
20240802,161000,30753835,3650,3650,3650,3650,0
|
|
20240802,160900,30753835,3650,3650,3650,3650,0
|
|
20240802,160800,30753835,3650,3650,3650,3650,0
|
|
20240802,160700,30753835,3650,3650,3650,3650,0
|
|
20240802,160600,30753835,3650,3650,3650,3650,0
|
|
20240802,160500,30753835,3650,3650,3650,3650,0
|
|
20240802,160400,30753835,3650,3650,3650,3650,0
|
|
20240802,160300,30753835,3650,3650,3650,3650,0
|
|
20240802,160200,30753835,3650,3650,3650,3650,0
|
|
20240802,160100,30753835,3650,3650,3650,3650,0
|
|
20240802,160000,30753835,3650,3650,3650,3650,676
|
|
20240802,155900,30753835,3650,3650,3650,3650,0
|
|
20240802,155800,30753835,3650,3650,3650,3650,0
|
|
20240802,155700,30753835,3650,3650,3650,3650,0
|
|
20240802,155600,30753835,3650,3650,3650,3650,0
|
|
20240802,155500,30753835,3650,3650,3650,3650,0
|
|
20240802,155400,30753835,3650,3650,3650,3650,0
|
|
20240802,155300,30753835,3650,3650,3650,3650,0
|
|
20240802,155200,30753835,3650,3650,3650,3650,0
|
|
20240802,155100,30753835,3650,3650,3650,3650,0
|
|
20240802,155000,30753835,3650,3650,3650,3650,0
|
|
20240802,154900,30753835,3650,3650,3650,3650,0
|
|
20240802,154800,30753835,3650,3650,3650,3650,0
|
|
20240802,154700,30753835,3650,3650,3650,3650,0
|
|
20240802,154600,30753835,3650,3650,3650,3650,0
|
|
20240802,154500,30753835,3650,3650,3650,3650,0
|
|
20240802,154400,30753835,3650,3650,3650,3650,0
|
|
20240802,154300,30753835,3650,3650,3650,3650,0
|
|
20240802,154200,30753835,3650,3650,3650,3650,0
|
|
20240802,154100,30753835,3650,3650,3650,3650,0
|
|
20240802,154000,30753835,3650,3650,3650,3650,0
|
|
20240802,153900,30753835,3650,3650,3650,3650,0
|
|
20240802,153800,30753835,3650,3650,3650,3650,0
|
|
20240802,153700,30753835,3650,3650,3650,3650,0
|
|
20240802,153600,30753835,3650,3650,3650,3650,0
|
|
20240802,153500,30753835,3650,3650,3650,3650,0
|
|
20240802,153400,30753835,3650,3650,3650,3650,0
|
|
20240802,153300,30753835,3650,3650,3650,3650,0
|
|
20240802,153200,30753835,3650,3650,3650,3650,0
|
|
20240802,153100,30753835,3650,3650,3650,3650,0
|
|
20240802,153000,30753835,3650,3650,3650,3650,1352
|
|
20240802,152900,28286435,3605,3605,3605,3605,0
|
|
20240802,152800,28286435,3605,3605,3605,3605,0
|
|
20240802,152700,28286435,3605,3605,3605,3605,0
|
|
20240802,152600,28286435,3605,3605,3605,3605,0
|
|
20240802,152500,28286435,3605,3605,3605,3605,0
|
|
20240802,152400,28286435,3605,3605,3605,3605,0
|
|
20240802,152300,28286435,3605,3605,3605,3605,0
|
|
20240802,152200,28286435,3605,3605,3605,3605,0
|
|
20240802,152100,28286435,3605,3605,3605,3605,0
|
|
20240802,152000,28286435,3605,3605,3605,3605,0
|
|
20240802,151900,28286435,3605,3605,3605,3605,0
|
|
20240802,151800,28286435,3605,3605,3605,3605,0
|
|
20240802,151700,28286435,3605,3580,3605,3580,787
|
|
20240802,151600,25466510,3565,3565,3565,3565,0
|
|
20240802,151500,25466510,3565,3565,3565,3565,0
|
|
20240802,151400,25466510,3565,3565,3565,3565,0
|
|
20240802,151300,25466510,3565,3565,3565,3565,15
|
|
20240802,151200,25413035,3565,3565,3565,3565,0
|
|
20240802,151100,25413035,3565,3565,3565,3565,0
|
|
20240802,151000,25413035,3565,3565,3565,3565,12
|
|
20240802,150900,25370255,3565,3570,3570,3565,29
|
|
20240802,150800,25266785,3570,3570,3570,3570,413
|
|
20240802,150700,23792375,3575,3575,3575,3575,0
|
|
20240802,150600,23792375,3575,3575,3575,3575,0
|
|
20240802,150500,23792375,3575,3575,3575,3575,0
|
|
20240802,150400,23792375,3575,3575,3575,3575,50
|
|
20240802,150300,23613625,3580,3580,3580,3580,0
|
|
20240802,150200,23613625,3580,3580,3580,3580,0
|
|
20240802,150100,23613625,3580,3580,3580,3580,0
|
|
20240802,150000,23613625,3580,3580,3580,3580,0
|
|
20240802,145900,23613625,3580,3580,3580,3580,0
|
|
20240802,145800,23613625,3580,3580,3580,3580,0
|
|
20240802,145700,23613625,3580,3580,3580,3580,0
|
|
20240802,145600,23613625,3580,3580,3580,3580,0
|
|
20240802,145500,23613625,3580,3580,3580,3580,0
|
|
20240802,145400,23613625,3580,3580,3580,3580,0
|
|
20240802,145300,23613625,3580,3580,3580,3580,0
|
|
20240802,145200,23613625,3580,3580,3580,3580,0
|
|
20240802,145100,23613625,3580,3580,3580,3580,0
|
|
20240802,145000,23613625,3580,3580,3580,3580,0
|
|
20240802,144900,23613625,3580,3580,3580,3580,0
|
|
20240802,144800,23613625,3580,3580,3580,3580,54
|
|
20240802,144700,23420305,3565,3565,3565,3565,0
|
|
20240802,144600,23420305,3565,3565,3565,3565,0
|
|
20240802,144500,23420305,3565,3565,3565,3565,0
|
|
20240802,144400,23420305,3565,3565,3565,3565,0
|
|
20240802,144300,23420305,3565,3565,3565,3565,0
|
|
20240802,144200,23420305,3565,3565,3565,3565,1
|
|
20240802,144100,23416740,3565,3565,3565,3565,0
|
|
20240802,144000,23416740,3565,3565,3565,3565,9
|
|
20240802,143900,23384655,3565,3565,3565,3565,0
|
|
20240802,143800,23384655,3565,3565,3565,3565,0
|
|
20240802,143700,23384655,3565,3565,3565,3565,0
|
|
20240802,143600,23384655,3565,3565,3565,3565,0
|
|
20240802,143500,23384655,3565,3565,3565,3565,0
|
|
20240802,143400,23384655,3565,3565,3565,3565,0
|
|
20240802,143300,23384655,3565,3565,3565,3565,0
|
|
20240802,143200,23384655,3565,3565,3565,3565,0
|
|
20240802,143100,23384655,3565,3565,3565,3565,0
|
|
20240802,143000,23384655,3565,3565,3565,3565,0
|
|
20240802,142900,23384655,3565,3565,3565,3565,0
|
|
20240802,142800,23384655,3565,3565,3565,3565,0
|
|
20240802,142700,23384655,3565,3565,3565,3565,0
|
|
20240802,142600,23384655,3565,3565,3565,3565,0
|
|
20240802,142500,23384655,3565,3565,3565,3565,0
|
|
20240802,142400,23384655,3565,3565,3565,3565,0
|
|
20240802,142300,23384655,3565,3565,3565,3565,6
|
|
20240802,142200,23363265,3580,3580,3580,3580,0
|
|
20240802,142100,23363265,3580,3580,3580,3580,0
|
|
20240802,142000,23363265,3580,3580,3580,3580,0
|
|
20240802,141900,23363265,3580,3580,3580,3580,0
|
|
20240802,141800,23363265,3580,3580,3580,3580,0
|
|
20240802,141700,23363265,3580,3580,3580,3580,0
|
|
20240802,141600,23363265,3580,3580,3580,3580,0
|
|
20240802,141500,23363265,3580,3580,3580,3580,0
|
|
20240802,141400,23363265,3580,3580,3580,3580,0
|
|
20240802,141300,23363265,3580,3580,3580,3580,0
|
|
20240802,141200,23363265,3580,3580,3580,3580,0
|
|
20240802,141100,23363265,3580,3580,3580,3580,0
|
|
20240802,141000,23363265,3580,3580,3580,3580,0
|
|
20240802,140900,23363265,3580,3580,3580,3580,0
|
|
20240802,140800,23363265,3580,3580,3580,3580,0
|
|
20240802,140700,23363265,3580,3580,3580,3580,0
|
|
20240802,140600,23363265,3580,3580,3580,3580,0
|
|
20240802,140500,23363265,3580,3580,3580,3580,0
|
|
20240802,140400,23363265,3580,3580,3580,3580,0
|
|
20240802,140300,23363265,3580,3580,3580,3580,0
|
|
20240802,140200,23363265,3580,3580,3580,3580,0
|
|
20240802,140100,23363265,3580,3580,3580,3580,0
|
|
20240802,140000,23363265,3580,3580,3580,3580,0
|
|
20240802,135900,23363265,3580,3580,3580,3580,0
|
|
20240802,135800,23363265,3580,3580,3580,3580,0
|
|
20240802,135700,23363265,3580,3580,3580,3580,0
|
|
20240802,135600,23363265,3580,3580,3580,3580,0
|
|
20240802,135500,23363265,3580,3580,3580,3580,0
|
|
20240802,135400,23363265,3580,3580,3580,3580,0
|
|
20240802,135300,23363265,3580,3580,3580,3580,0
|
|
20240802,135200,23363265,3580,3580,3580,3580,0
|
|
20240802,135100,23363265,3580,3580,3580,3580,2
|
|
20240802,135000,23356105,3560,3560,3560,3560,0
|
|
20240802,134900,23356105,3560,3560,3560,3560,0
|
|
20240802,134800,23356105,3560,3560,3560,3560,0
|
|
20240802,134700,23356105,3560,3560,3560,3560,0
|
|
20240802,134600,23356105,3560,3560,3560,3560,0
|
|
20240802,134500,23356105,3560,3560,3560,3560,0
|
|
20240802,134400,23356105,3560,3560,3560,3560,0
|
|
20240802,134300,23356105,3560,3560,3560,3560,0
|
|
20240802,134200,23356105,3560,3560,3560,3560,0
|
|
20240802,134100,23356105,3560,3560,3560,3560,0
|
|
20240802,134000,23356105,3560,3560,3560,3560,0
|
|
20240802,133900,23356105,3560,3560,3560,3560,0
|
|
20240802,133800,23356105,3560,3560,3560,3560,0
|
|
20240802,133700,23356105,3560,3560,3560,3560,13
|
|
20240802,133600,23309825,3580,3580,3580,3580,0
|
|
20240802,133500,23309825,3580,3580,3580,3580,0
|
|
20240802,133400,23309825,3580,3580,3580,3580,0
|
|
20240802,133300,23309825,3580,3580,3580,3580,0
|
|
20240802,133200,23309825,3580,3580,3580,3580,2
|
|
20240802,133100,23302665,3560,3560,3560,3560,0
|
|
20240802,133000,23302665,3560,3560,3560,3560,0
|
|
20240802,132900,23302665,3560,3560,3560,3560,0
|
|
20240802,132800,23302665,3560,3560,3560,3560,0
|
|
20240802,132700,23302665,3560,3560,3560,3560,0
|
|
20240802,132600,23302665,3560,3560,3560,3560,0
|
|
20240802,132500,23302665,3560,3560,3560,3560,0
|
|
20240802,132400,23302665,3560,3560,3560,3560,0
|
|
20240802,132300,23302665,3560,3565,3565,3560,270
|
|
20240802,132200,22340410,3585,3585,3585,3585,0
|
|
20240802,132100,22340410,3585,3585,3585,3585,0
|
|
20240802,132000,22340410,3585,3585,3585,3585,0
|
|
20240802,131900,22340410,3585,3585,3585,3585,0
|
|
20240802,131800,22340410,3585,3585,3585,3585,0
|
|
20240802,131700,22340410,3585,3585,3585,3585,0
|
|
20240802,131600,22340410,3585,3585,3585,3585,0
|
|
20240802,131500,22340410,3585,3585,3585,3585,0
|
|
20240802,131400,22340410,3585,3585,3585,3585,0
|
|
20240802,131300,22340410,3585,3585,3585,3585,0
|
|
20240802,131200,22340410,3585,3585,3585,3585,0
|
|
20240802,131100,22340410,3585,3585,3585,3585,0
|
|
20240802,131000,22340410,3585,3585,3585,3585,0
|
|
20240802,130900,22340410,3585,3585,3585,3585,0
|
|
20240802,130800,22340410,3585,3585,3585,3585,235
|
|
20240802,130700,21497935,3585,3585,3585,3585,0
|
|
20240802,130600,21497935,3585,3585,3585,3585,0
|
|
20240802,130500,21497935,3585,3585,3585,3585,0
|
|
20240802,130400,21497935,3585,3585,3585,3585,0
|
|
20240802,130300,21497935,3585,3585,3585,3585,0
|
|
20240802,130200,21497935,3585,3585,3585,3585,0
|
|
20240802,130100,21497935,3585,3585,3585,3585,0
|
|
20240802,130000,21497935,3585,3585,3585,3585,0
|
|
20240802,125900,21497935,3585,3585,3585,3585,0
|
|
20240802,125800,21497935,3585,3585,3585,3585,0
|
|
20240802,125700,21497935,3585,3585,3585,3585,0
|
|
20240802,125600,21497935,3585,3585,3585,3585,0
|
|
20240802,125500,21497935,3585,3585,3585,3585,0
|
|
20240802,125400,21497935,3585,3585,3585,3585,0
|
|
20240802,125300,21497935,3585,3585,3585,3585,0
|
|
20240802,125200,21497935,3585,3585,3585,3585,0
|
|
20240802,125100,21497935,3585,3585,3585,3585,0
|
|
20240802,125000,21497935,3585,3585,3585,3585,0
|
|
20240802,124900,21497935,3585,3585,3585,3585,0
|
|
20240802,124800,21497935,3585,3585,3585,3585,0
|
|
20240802,124700,21497935,3585,3585,3585,3585,0
|
|
20240802,124600,21497935,3585,3585,3585,3585,0
|
|
20240802,124500,21497935,3585,3585,3585,3585,0
|
|
20240802,124400,21497935,3585,3585,3585,3585,0
|
|
20240802,124300,21497935,3585,3585,3585,3585,0
|
|
20240802,124200,21497935,3585,3585,3585,3585,0
|
|
20240802,124100,21497935,3585,3585,3585,3585,0
|
|
20240802,124000,21497935,3585,3585,3585,3585,0
|
|
20240802,123900,21497935,3585,3585,3585,3585,0
|
|
20240802,123800,21497935,3585,3570,3585,3570,54
|
|
20240802,123700,21305125,3570,3570,3570,3570,0
|
|
20240802,123600,21305125,3570,3570,3570,3570,0
|
|
20240802,123500,21305125,3570,3570,3570,3570,0
|
|
20240802,123400,21305125,3570,3570,3570,3570,0
|
|
20240802,123300,21305125,3570,3570,3570,3570,0
|
|
20240802,123200,21305125,3570,3570,3570,3570,0
|
|
20240802,123100,21305125,3570,3570,3570,3570,0
|
|
20240802,123000,21305125,3570,3570,3570,3570,1
|
|
20240802,122900,21301555,3570,3570,3570,3570,0
|
|
20240802,122800,21301555,3570,3570,3570,3570,0
|
|
20240802,122700,21301555,3570,3570,3570,3570,0
|
|
20240802,122600,21301555,3570,3570,3570,3570,0
|
|
20240802,122500,21301555,3570,3570,3570,3570,0
|
|
20240802,122400,21301555,3570,3570,3570,3570,0
|
|
20240802,122300,21301555,3570,3570,3570,3570,2
|
|
20240802,122200,21294415,3565,3565,3565,3565,0
|
|
20240802,122100,21294415,3565,3565,3565,3565,10
|
|
20240802,122000,21258765,3570,3570,3570,3570,0
|
|
20240802,121900,21258765,3570,3570,3570,3570,0
|
|
20240802,121800,21258765,3570,3570,3570,3570,0
|
|
20240802,121700,21258765,3570,3570,3570,3570,0
|
|
20240802,121600,21258765,3570,3570,3570,3570,0
|
|
20240802,121500,21258765,3570,3570,3570,3570,0
|
|
20240802,121400,21258765,3570,3570,3570,3570,2
|
|
20240802,121300,21251625,3565,3565,3565,3565,30
|
|
20240802,121200,21144675,3575,3575,3575,3575,0
|
|
20240802,121100,21144675,3575,3575,3575,3575,0
|
|
20240802,121000,21144675,3575,3575,3575,3575,0
|
|
20240802,120900,21144675,3575,3575,3575,3575,2
|
|
20240802,120800,21137525,3565,3565,3565,3565,0
|
|
20240802,120700,21137525,3565,3565,3565,3565,0
|
|
20240802,120600,21137525,3565,3565,3565,3565,0
|
|
20240802,120500,21137525,3565,3565,3565,3565,0
|
|
20240802,120400,21137525,3565,3570,3570,3565,898
|
|
20240802,120300,17936130,3575,3575,3575,3575,0
|
|
20240802,120200,17936130,3575,3575,3575,3575,0
|
|
20240802,120100,17936130,3575,3565,3575,3565,376
|
|
20240802,120000,16595670,3565,3565,3565,3565,0
|
|
20240802,115900,16595670,3565,3565,3565,3565,0
|
|
20240802,115800,16595670,3565,3565,3565,3565,0
|
|
20240802,115700,16595670,3565,3565,3565,3565,0
|
|
20240802,115600,16595670,3565,3570,3570,3565,127
|
|
20240802,115500,16142780,3570,3570,3570,3570,100
|
|
20240802,115400,15785780,3575,3575,3575,3575,0
|
|
20240802,115300,15785780,3575,3575,3575,3575,0
|
|
20240802,115200,15785780,3575,3575,3575,3575,0
|
|
20240802,115100,15785780,3575,3575,3575,3575,0
|
|
20240802,115000,15785780,3575,3575,3575,3575,105
|
|
20240802,114900,15410405,3580,3580,3580,3580,0
|
|
20240802,114800,15410405,3580,3580,3580,3580,0
|
|
20240802,114700,15410405,3580,3580,3580,3580,0
|
|
20240802,114600,15410405,3580,3580,3580,3580,0
|
|
20240802,114500,15410405,3580,3580,3580,3580,0
|
|
20240802,114400,15410405,3580,3580,3580,3580,0
|
|
20240802,114300,15410405,3580,3580,3580,3580,0
|
|
20240802,114200,15410405,3580,3580,3580,3580,0
|
|
20240802,114100,15410405,3580,3580,3580,3580,0
|
|
20240802,114000,15410405,3580,3580,3580,3580,0
|
|
20240802,113900,15410405,3580,3580,3580,3580,0
|
|
20240802,113800,15410405,3580,3580,3580,3580,0
|
|
20240802,113700,15410405,3580,3580,3580,3580,0
|
|
20240802,113600,15410405,3580,3580,3580,3580,0
|
|
20240802,113500,15410405,3580,3580,3580,3580,0
|
|
20240802,113400,15410405,3580,3580,3580,3580,0
|
|
20240802,113300,15410405,3580,3580,3580,3580,0
|
|
20240802,113200,15410405,3580,3580,3580,3580,0
|
|
20240802,113100,15410405,3580,3580,3580,3580,0
|
|
20240802,113000,15410405,3580,3580,3580,3580,0
|
|
20240802,112900,15410405,3580,3580,3580,3580,0
|
|
20240802,112800,15410405,3580,3580,3580,3580,0
|
|
20240802,112700,15410405,3580,3580,3580,3580,0
|
|
20240802,112600,15410405,3580,3580,3580,3580,0
|
|
20240802,112500,15410405,3580,3580,3580,3580,0
|
|
20240802,112400,15410405,3580,3575,3580,3575,5
|
|
20240802,112300,15392525,3580,3580,3580,3580,1
|
|
20240802,112200,15388945,3580,3580,3580,3580,0
|
|
20240802,112100,15388945,3580,3580,3580,3580,0
|
|
20240802,112000,15388945,3580,3580,3580,3580,0
|
|
20240802,111900,15388945,3580,3580,3580,3580,2
|
|
20240802,111800,15381785,3580,3580,3580,3580,0
|
|
20240802,111700,15381785,3580,3580,3580,3580,0
|
|
20240802,111600,15381785,3580,3580,3580,3580,0
|
|
20240802,111500,15381785,3580,3580,3580,3580,0
|
|
20240802,111400,15381785,3580,3580,3580,3580,0
|
|
20240802,111300,15381785,3580,3580,3580,3580,0
|
|
20240802,111200,15381785,3580,3580,3580,3580,0
|
|
20240802,111100,15381785,3580,3580,3580,3580,0
|
|
20240802,111000,15381785,3580,3580,3580,3580,0
|
|
20240802,110900,15381785,3580,3580,3580,3580,0
|
|
20240802,110800,15381785,3580,3580,3580,3580,0
|
|
20240802,110700,15381785,3580,3580,3580,3580,0
|
|
20240802,110600,15381785,3580,3580,3580,3580,0
|
|
20240802,110500,15381785,3580,3580,3580,3580,0
|
|
20240802,110400,15381785,3580,3580,3580,3580,0
|
|
20240802,110300,15381785,3580,3580,3580,3580,0
|
|
20240802,110200,15381785,3580,3580,3580,3580,0
|
|
20240802,110100,15381785,3580,3580,3580,3580,0
|
|
20240802,110000,15381785,3580,3580,3580,3580,0
|
|
20240802,105900,15381785,3580,3580,3580,3580,0
|
|
20240802,105800,15381785,3580,3580,3580,3580,0
|
|
20240802,105700,15381785,3580,3580,3580,3580,0
|
|
20240802,105600,15381785,3580,3580,3580,3580,1002
|
|
20240802,105500,11794625,3575,3575,3575,3575,0
|
|
20240802,105400,11794625,3575,3575,3575,3575,0
|
|
20240802,105300,11794625,3575,3575,3575,3575,0
|
|
20240802,105200,11794625,3575,3575,3575,3575,3
|
|
20240802,105100,11783900,3565,3565,3565,3565,0
|
|
20240802,105000,11783900,3565,3565,3565,3565,0
|
|
20240802,104900,11783900,3565,3565,3565,3565,0
|
|
20240802,104800,11783900,3565,3565,3565,3565,100
|
|
20240802,104700,11427400,3565,3565,3565,3565,0
|
|
20240802,104600,11427400,3565,3570,3570,3565,200
|
|
20240802,104500,10714265,3570,3570,3570,3570,0
|
|
20240802,104400,10714265,3570,3570,3570,3570,0
|
|
20240802,104300,10714265,3570,3570,3570,3570,0
|
|
20240802,104200,10714265,3570,3570,3570,3570,0
|
|
20240802,104100,10714265,3570,3570,3570,3570,0
|
|
20240802,104000,10714265,3570,3570,3570,3570,0
|
|
20240802,103900,10714265,3570,3570,3570,3570,1
|
|
20240802,103800,10710695,3565,3565,3565,3565,707
|
|
20240802,103700,8190240,3565,3565,3565,3565,0
|
|
20240802,103600,8190240,3565,3565,3565,3565,0
|
|
20240802,103500,8190240,3565,3565,3565,3565,0
|
|
20240802,103400,8190240,3565,3565,3565,3565,0
|
|
20240802,103300,8190240,3565,3565,3565,3565,0
|
|
20240802,103200,8190240,3565,3565,3565,3565,0
|
|
20240802,103100,8190240,3565,3565,3565,3565,101
|
|
20240802,103000,7830175,3560,3560,3560,3560,0
|
|
20240802,102900,7830175,3560,3560,3560,3560,7
|
|
20240802,102800,7805255,3565,3565,3565,3565,0
|
|
20240802,102700,7805255,3565,3565,3565,3565,1
|
|
20240802,102600,7801690,3565,3565,3565,3565,0
|
|
20240802,102500,7801690,3565,3565,3565,3565,0
|
|
20240802,102400,7801690,3565,3565,3565,3565,0
|
|
20240802,102300,7801690,3565,3565,3565,3565,50
|
|
20240802,102200,7623440,3570,3570,3570,3570,0
|
|
20240802,102100,7623440,3570,3570,3570,3570,0
|
|
20240802,102000,7623440,3570,3570,3570,3570,0
|
|
20240802,101900,7623440,3570,3570,3570,3570,0
|
|
20240802,101800,7623440,3570,3570,3570,3570,0
|
|
20240802,101700,7623440,3570,3570,3570,3570,2
|
|
20240802,101600,7616300,3570,3570,3570,3570,0
|
|
20240802,101500,7616300,3570,3570,3570,3570,0
|
|
20240802,101400,7616300,3570,3570,3570,3570,0
|
|
20240802,101300,7616300,3570,3570,3570,3570,0
|
|
20240802,101200,7616300,3570,3570,3570,3570,0
|
|
20240802,101100,7616300,3570,3570,3570,3570,0
|
|
20240802,101000,7616300,3570,3570,3570,3570,0
|
|
20240802,100900,7616300,3570,3570,3570,3570,0
|
|
20240802,100800,7616300,3570,3570,3570,3570,0
|
|
20240802,100700,7616300,3570,3570,3570,3570,0
|
|
20240802,100600,7616300,3570,3570,3570,3570,0
|
|
20240802,100500,7616300,3570,3570,3570,3570,0
|
|
20240802,100400,7616300,3570,3570,3570,3570,0
|
|
20240802,100300,7616300,3570,3570,3570,3570,0
|
|
20240802,100200,7616300,3570,3570,3570,3570,0
|
|
20240802,100100,7616300,3570,3570,3570,3570,1
|
|
20240802,100000,7612730,3570,3570,3570,3570,0
|
|
20240802,095900,7612730,3570,3570,3570,3570,0
|
|
20240802,095800,7612730,3570,3570,3570,3570,0
|
|
20240802,095700,7612730,3570,3570,3570,3570,0
|
|
20240802,095600,7612730,3570,3570,3570,3570,0
|
|
20240802,095500,7612730,3570,3570,3570,3570,0
|
|
20240802,095400,7612730,3570,3570,3570,3570,0
|
|
20240802,095300,7612730,3570,3570,3570,3570,0
|
|
20240802,095200,7612730,3570,3570,3570,3570,0
|
|
20240802,095100,7612730,3570,3570,3570,3570,0
|
|
20240802,095000,7612730,3570,3570,3570,3570,0
|
|
20240802,094900,7612730,3570,3570,3570,3570,0
|
|
20240802,094800,7612730,3570,3570,3570,3570,0
|
|
20240802,094700,7612730,3570,3570,3570,3570,0
|
|
20240802,094600,7612730,3570,3570,3570,3570,0
|
|
20240802,094500,7612730,3570,3570,3570,3570,0
|
|
20240802,094400,7612730,3570,3570,3570,3570,0
|
|
20240802,094300,7612730,3570,3570,3570,3570,0
|
|
20240802,094200,7612730,3570,3570,3570,3570,0
|
|
20240802,094100,7612730,3570,3570,3570,3570,0
|
|
20240802,094000,7612730,3570,3570,3570,3570,100
|
|
20240802,093900,7255730,3555,3555,3555,3555,0
|
|
20240802,093800,7255730,3555,3555,3555,3555,0
|
|
20240802,093700,7255730,3555,3555,3555,3555,0
|
|
20240802,093600,7255730,3555,3555,3555,3555,469
|
|
20240802,093500,5588435,3555,3555,3555,3555,0
|
|
20240802,093400,5588435,3555,3555,3555,3555,0
|
|
20240802,093300,5588435,3555,3555,3555,3555,0
|
|
20240802,093200,5588435,3555,3555,3555,3555,0
|
|
20240802,093100,5588435,3555,3555,3555,3555,0
|
|
20240802,093000,5588435,3555,3555,3555,3555,0
|
|
20240802,092900,5588435,3555,3555,3555,3555,0
|
|
20240802,092800,5588435,3555,3555,3555,3555,0
|
|
20240802,092700,5588435,3555,3555,3555,3555,0
|
|
20240802,092600,5588435,3555,3555,3555,3555,30
|
|
20240802,092500,5481785,3550,3550,3550,3550,0
|
|
20240802,092400,5481785,3550,3550,3550,3550,0
|
|
20240802,092300,5481785,3550,3550,3550,3550,0
|
|
20240802,092200,5481785,3550,3550,3550,3550,0
|
|
20240802,092100,5481785,3550,3555,3555,3550,471
|
|
20240802,092000,3807960,3570,3570,3570,3570,0
|
|
20240802,091900,3807960,3570,3570,3570,3570,0
|
|
20240802,091800,3807960,3570,3570,3570,3570,0
|
|
20240802,091700,3807960,3570,3570,3570,3570,0
|
|
20240802,091600,3807960,3570,3575,3575,3570,554
|
|
20240802,091500,1829665,3580,3580,3580,3580,22
|
|
20240802,091400,1750905,3590,3590,3590,3590,214
|
|
20240802,091300,982645,3590,3590,3590,3590,205
|
|
20240802,091200,246695,3590,3590,3590,3590,9
|
|
20240802,091100,214385,3590,3590,3590,3590,0
|
|
20240802,091000,214385,3590,3590,3590,3590,3
|
|
20240802,090900,203615,3590,3590,3590,3590,0
|
|
20240802,090800,203615,3590,3590,3590,3590,0
|
|
20240802,090700,203615,3590,3590,3590,3590,0
|
|
20240802,090600,203615,3590,3590,3590,3590,0
|
|
20240802,090500,203615,3590,3590,3590,3590,0
|
|
20240802,090400,203615,3590,3590,3590,3590,0
|
|
20240802,090300,203615,3590,3590,3590,3590,0
|
|
20240802,090200,203615,3590,3590,3590,3590,0
|
|
20240802,090100,203615,3590,3590,3590,3590,3
|
|
20240802,090000,192845,3590,3570,3590,3570,54
|