677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,442679720,3895,3895,3895,3895,644
|
|
20240802,201300,442679720,3895,3895,3895,3895,0
|
|
20240802,201200,442679720,3895,3895,3895,3895,0
|
|
20240802,201100,442679720,3895,3895,3895,3895,0
|
|
20240802,201000,442679720,3895,3895,3895,3895,0
|
|
20240802,200900,442679720,3895,3895,3895,3895,0
|
|
20240802,200800,442679720,3895,3895,3895,3895,0
|
|
20240802,200700,442679720,3895,3895,3895,3895,0
|
|
20240802,200600,442679720,3895,3895,3895,3895,0
|
|
20240802,200500,442679720,3895,3895,3895,3895,0
|
|
20240802,200400,442679720,3895,3895,3895,3895,0
|
|
20240802,200300,442679720,3895,3895,3895,3895,0
|
|
20240802,200200,442679720,3895,3895,3895,3895,0
|
|
20240802,200100,442679720,3895,3895,3895,3895,0
|
|
20240802,200000,442679720,3895,3895,3895,3895,0
|
|
20240802,195900,442679720,3895,3895,3895,3895,0
|
|
20240802,195800,442679720,3895,3895,3895,3895,0
|
|
20240802,195700,442679720,3895,3895,3895,3895,0
|
|
20240802,195600,442679720,3895,3895,3895,3895,0
|
|
20240802,195500,442679720,3895,3895,3895,3895,0
|
|
20240802,195400,442679720,3895,3895,3895,3895,0
|
|
20240802,195300,442679720,3895,3895,3895,3895,0
|
|
20240802,195200,442679720,3895,3895,3895,3895,0
|
|
20240802,195100,442679720,3895,3895,3895,3895,0
|
|
20240802,195000,442679720,3895,3895,3895,3895,0
|
|
20240802,194900,442679720,3895,3895,3895,3895,0
|
|
20240802,194800,442679720,3895,3895,3895,3895,0
|
|
20240802,194700,442679720,3895,3895,3895,3895,0
|
|
20240802,194600,442679720,3895,3895,3895,3895,0
|
|
20240802,194500,442679720,3895,3895,3895,3895,0
|
|
20240802,194400,442679720,3895,3895,3895,3895,644
|
|
20240802,194300,442679720,3895,3895,3895,3895,0
|
|
20240802,194200,442679720,3895,3895,3895,3895,0
|
|
20240802,194100,442679720,3895,3895,3895,3895,0
|
|
20240802,194000,442679720,3895,3895,3895,3895,0
|
|
20240802,193900,442679720,3895,3895,3895,3895,0
|
|
20240802,193800,442679720,3895,3895,3895,3895,0
|
|
20240802,193700,442679720,3895,3895,3895,3895,0
|
|
20240802,193600,442679720,3895,3895,3895,3895,0
|
|
20240802,193500,442679720,3895,3895,3895,3895,0
|
|
20240802,193400,442679720,3895,3895,3895,3895,0
|
|
20240802,193300,442679720,3895,3895,3895,3895,0
|
|
20240802,193200,442679720,3895,3895,3895,3895,0
|
|
20240802,193100,442679720,3895,3895,3895,3895,0
|
|
20240802,193000,442679720,3895,3895,3895,3895,0
|
|
20240802,192900,442679720,3895,3895,3895,3895,0
|
|
20240802,192800,442679720,3895,3895,3895,3895,0
|
|
20240802,192700,442679720,3895,3895,3895,3895,0
|
|
20240802,192600,442679720,3895,3895,3895,3895,0
|
|
20240802,192500,442679720,3895,3895,3895,3895,0
|
|
20240802,192400,442679720,3895,3895,3895,3895,0
|
|
20240802,192300,442679720,3895,3895,3895,3895,0
|
|
20240802,192200,442679720,3895,3895,3895,3895,0
|
|
20240802,192100,442679720,3895,3895,3895,3895,0
|
|
20240802,192000,442679720,3895,3895,3895,3895,0
|
|
20240802,191900,442679720,3895,3895,3895,3895,0
|
|
20240802,191800,442679720,3895,3895,3895,3895,0
|
|
20240802,191700,442679720,3895,3895,3895,3895,0
|
|
20240802,191600,442679720,3895,3895,3895,3895,0
|
|
20240802,191500,442679720,3895,3895,3895,3895,0
|
|
20240802,191400,442679720,3895,3895,3895,3895,644
|
|
20240802,191300,442679720,3895,3895,3895,3895,0
|
|
20240802,191200,442679720,3895,3895,3895,3895,0
|
|
20240802,191100,442679720,3895,3895,3895,3895,0
|
|
20240802,191000,442679720,3895,3895,3895,3895,0
|
|
20240802,190900,442679720,3895,3895,3895,3895,0
|
|
20240802,190800,442679720,3895,3895,3895,3895,0
|
|
20240802,190700,442679720,3895,3895,3895,3895,0
|
|
20240802,190600,442679720,3895,3895,3895,3895,0
|
|
20240802,190500,442679720,3895,3895,3895,3895,0
|
|
20240802,190400,442679720,3895,3895,3895,3895,0
|
|
20240802,190300,442679720,3895,3895,3895,3895,0
|
|
20240802,190200,442679720,3895,3895,3895,3895,0
|
|
20240802,190100,442679720,3895,3895,3895,3895,0
|
|
20240802,190000,442679720,3895,3895,3895,3895,0
|
|
20240802,185900,442679720,3895,3895,3895,3895,0
|
|
20240802,185800,442679720,3895,3895,3895,3895,0
|
|
20240802,185700,442679720,3895,3895,3895,3895,0
|
|
20240802,185600,442679720,3895,3895,3895,3895,0
|
|
20240802,185500,442679720,3895,3895,3895,3895,0
|
|
20240802,185400,442679720,3895,3895,3895,3895,0
|
|
20240802,185300,442679720,3895,3895,3895,3895,0
|
|
20240802,185200,442679720,3895,3895,3895,3895,0
|
|
20240802,185100,442679720,3895,3895,3895,3895,0
|
|
20240802,185000,442679720,3895,3895,3895,3895,0
|
|
20240802,184900,442679720,3895,3895,3895,3895,0
|
|
20240802,184800,442679720,3895,3895,3895,3895,0
|
|
20240802,184700,442679720,3895,3895,3895,3895,0
|
|
20240802,184600,442679720,3895,3895,3895,3895,0
|
|
20240802,184500,442679720,3895,3895,3895,3895,0
|
|
20240802,184400,442679720,3895,3895,3895,3895,644
|
|
20240802,184300,442679720,3895,3895,3895,3895,0
|
|
20240802,184200,442679720,3895,3895,3895,3895,0
|
|
20240802,184100,442679720,3895,3895,3895,3895,0
|
|
20240802,184000,442679720,3895,3895,3895,3895,0
|
|
20240802,183900,442679720,3895,3895,3895,3895,0
|
|
20240802,183800,442679720,3895,3895,3895,3895,0
|
|
20240802,183700,442679720,3895,3895,3895,3895,0
|
|
20240802,183600,442679720,3895,3895,3895,3895,0
|
|
20240802,183500,442679720,3895,3895,3895,3895,0
|
|
20240802,183400,442679720,3895,3895,3895,3895,0
|
|
20240802,183300,442679720,3895,3895,3895,3895,0
|
|
20240802,183200,442679720,3895,3895,3895,3895,0
|
|
20240802,183100,442679720,3895,3895,3895,3895,0
|
|
20240802,183000,442679720,3895,3895,3895,3895,0
|
|
20240802,182900,442679720,3895,3895,3895,3895,0
|
|
20240802,182800,442679720,3895,3895,3895,3895,0
|
|
20240802,182700,442679720,3895,3895,3895,3895,0
|
|
20240802,182600,442679720,3895,3895,3895,3895,0
|
|
20240802,182500,442679720,3895,3895,3895,3895,0
|
|
20240802,182400,442679720,3895,3895,3895,3895,0
|
|
20240802,182300,442679720,3895,3895,3895,3895,0
|
|
20240802,182200,442679720,3895,3895,3895,3895,0
|
|
20240802,182100,442679720,3895,3895,3895,3895,0
|
|
20240802,182000,442679720,3895,3895,3895,3895,0
|
|
20240802,181900,442679720,3895,3895,3895,3895,0
|
|
20240802,181800,442679720,3895,3895,3895,3895,0
|
|
20240802,181700,442679720,3895,3895,3895,3895,0
|
|
20240802,181600,442679720,3895,3895,3895,3895,0
|
|
20240802,181500,442679720,3895,3895,3895,3895,0
|
|
20240802,181400,442679720,3895,3895,3895,3895,644
|
|
20240802,181300,442679720,3895,3895,3895,3895,0
|
|
20240802,181200,442679720,3895,3895,3895,3895,0
|
|
20240802,181100,442679720,3895,3895,3895,3895,0
|
|
20240802,181000,442679720,3895,3895,3895,3895,0
|
|
20240802,180900,442679720,3895,3895,3895,3895,0
|
|
20240802,180800,442679720,3895,3895,3895,3895,0
|
|
20240802,180700,442679720,3895,3895,3895,3895,0
|
|
20240802,180600,442679720,3895,3895,3895,3895,0
|
|
20240802,180500,442679720,3895,3895,3895,3895,0
|
|
20240802,180400,442679720,3895,3895,3895,3895,0
|
|
20240802,180300,442679720,3895,3895,3895,3895,0
|
|
20240802,180200,442679720,3895,3895,3895,3895,0
|
|
20240802,180100,442679720,3895,3895,3895,3895,0
|
|
20240802,180000,442679720,3895,3895,3895,3895,0
|
|
20240802,175900,442679720,3895,3895,3895,3895,0
|
|
20240802,175800,442679720,3895,3895,3895,3895,0
|
|
20240802,175700,442679720,3895,3895,3895,3895,0
|
|
20240802,175600,442679720,3895,3895,3895,3895,0
|
|
20240802,175500,442679720,3895,3895,3895,3895,0
|
|
20240802,175400,442679720,3895,3895,3895,3895,0
|
|
20240802,175300,442679720,3895,3895,3895,3895,0
|
|
20240802,175200,442679720,3895,3895,3895,3895,0
|
|
20240802,175100,442679720,3895,3895,3895,3895,0
|
|
20240802,175000,442679720,3895,3895,3895,3895,0
|
|
20240802,174900,442679720,3895,3895,3895,3895,0
|
|
20240802,174800,442679720,3895,3895,3895,3895,0
|
|
20240802,174700,442679720,3895,3895,3895,3895,0
|
|
20240802,174600,442679720,3895,3895,3895,3895,0
|
|
20240802,174500,442679720,3895,3895,3895,3895,0
|
|
20240802,174400,442679720,3895,3895,3895,3895,644
|
|
20240802,174300,442679720,3895,3895,3895,3895,0
|
|
20240802,174200,442679720,3895,3895,3895,3895,0
|
|
20240802,174100,442679720,3895,3895,3895,3895,0
|
|
20240802,174000,442679720,3895,3895,3895,3895,0
|
|
20240802,173900,442679720,3895,3895,3895,3895,0
|
|
20240802,173800,442679720,3895,3895,3895,3895,0
|
|
20240802,173700,442679720,3895,3895,3895,3895,0
|
|
20240802,173600,442679720,3895,3895,3895,3895,0
|
|
20240802,173500,442679720,3895,3895,3895,3895,0
|
|
20240802,173400,442679720,3895,3895,3895,3895,0
|
|
20240802,173300,442679720,3895,3895,3895,3895,0
|
|
20240802,173200,442679720,3895,3895,3895,3895,0
|
|
20240802,173100,442679720,3895,3895,3895,3895,0
|
|
20240802,173000,442679720,3895,3895,3895,3895,0
|
|
20240802,172900,442679720,3895,3895,3895,3895,0
|
|
20240802,172800,442679720,3895,3895,3895,3895,0
|
|
20240802,172700,442679720,3895,3895,3895,3895,0
|
|
20240802,172600,442679720,3895,3895,3895,3895,0
|
|
20240802,172500,442679720,3895,3895,3895,3895,0
|
|
20240802,172400,442679720,3895,3895,3895,3895,0
|
|
20240802,172300,442679720,3895,3895,3895,3895,0
|
|
20240802,172200,442679720,3895,3895,3895,3895,0
|
|
20240802,172100,442679720,3895,3895,3895,3895,0
|
|
20240802,172000,442679720,3895,3895,3895,3895,0
|
|
20240802,171900,442679720,3895,3895,3895,3895,0
|
|
20240802,171800,442679720,3895,3895,3895,3895,0
|
|
20240802,171700,442679720,3895,3895,3895,3895,0
|
|
20240802,171600,442679720,3895,3895,3895,3895,0
|
|
20240802,171500,442679720,3895,3895,3895,3895,0
|
|
20240802,171400,442679720,3895,3895,3895,3895,644
|
|
20240802,171300,442679720,3895,3895,3895,3895,0
|
|
20240802,171200,442679720,3895,3895,3895,3895,0
|
|
20240802,171100,442679720,3895,3895,3895,3895,0
|
|
20240802,171000,442679720,3895,3895,3895,3895,0
|
|
20240802,170900,442679720,3895,3895,3895,3895,0
|
|
20240802,170800,442679720,3895,3895,3895,3895,0
|
|
20240802,170700,442679720,3895,3895,3895,3895,0
|
|
20240802,170600,442679720,3895,3895,3895,3895,0
|
|
20240802,170500,442679720,3895,3895,3895,3895,0
|
|
20240802,170400,442679720,3895,3895,3895,3895,0
|
|
20240802,170300,442679720,3895,3895,3895,3895,0
|
|
20240802,170200,442679720,3895,3895,3895,3895,0
|
|
20240802,170100,442679720,3895,3895,3895,3895,0
|
|
20240802,170000,442679720,3895,3895,3895,3895,0
|
|
20240802,165900,442679720,3895,3895,3895,3895,0
|
|
20240802,165800,442679720,3895,3895,3895,3895,0
|
|
20240802,165700,442679720,3895,3895,3895,3895,0
|
|
20240802,165600,442679720,3895,3895,3895,3895,0
|
|
20240802,165500,442679720,3895,3895,3895,3895,0
|
|
20240802,165400,442679720,3895,3895,3895,3895,0
|
|
20240802,165300,442679720,3895,3895,3895,3895,0
|
|
20240802,165200,442679720,3895,3895,3895,3895,0
|
|
20240802,165100,442679720,3895,3895,3895,3895,0
|
|
20240802,165000,442679720,3895,3895,3895,3895,0
|
|
20240802,164900,442679720,3895,3895,3895,3895,0
|
|
20240802,164800,442679720,3895,3895,3895,3895,0
|
|
20240802,164700,442679720,3895,3895,3895,3895,0
|
|
20240802,164600,442679720,3895,3895,3895,3895,0
|
|
20240802,164500,442679720,3895,3895,3895,3895,0
|
|
20240802,164400,442679720,3895,3895,3895,3895,644
|
|
20240802,164300,442679720,3895,3895,3895,3895,0
|
|
20240802,164200,442679720,3895,3895,3895,3895,0
|
|
20240802,164100,442679720,3895,3895,3895,3895,0
|
|
20240802,164000,442679720,3895,3895,3895,3895,0
|
|
20240802,163900,442679720,3895,3895,3895,3895,0
|
|
20240802,163800,442679720,3895,3895,3895,3895,0
|
|
20240802,163700,442679720,3895,3895,3895,3895,0
|
|
20240802,163600,442679720,3895,3895,3895,3895,0
|
|
20240802,163500,442679720,3895,3895,3895,3895,0
|
|
20240802,163400,442679720,3895,3895,3895,3895,0
|
|
20240802,163300,442679720,3895,3895,3895,3895,0
|
|
20240802,163200,442679720,3895,3895,3895,3895,0
|
|
20240802,163100,442679720,3895,3895,3895,3895,0
|
|
20240802,163000,442679720,3895,3895,3895,3895,0
|
|
20240802,162900,442679720,3895,3895,3895,3895,0
|
|
20240802,162800,442679720,3895,3895,3895,3895,0
|
|
20240802,162700,442679720,3895,3895,3895,3895,0
|
|
20240802,162600,442679720,3895,3895,3895,3895,0
|
|
20240802,162500,442679720,3895,3895,3895,3895,0
|
|
20240802,162400,442679720,3895,3895,3895,3895,0
|
|
20240802,162300,442679720,3895,3895,3895,3895,0
|
|
20240802,162200,442679720,3895,3895,3895,3895,0
|
|
20240802,162100,442679720,3895,3895,3895,3895,0
|
|
20240802,162000,442679720,3895,3895,3895,3895,0
|
|
20240802,161900,442679720,3895,3895,3895,3895,0
|
|
20240802,161800,442679720,3895,3895,3895,3895,0
|
|
20240802,161700,442679720,3895,3895,3895,3895,0
|
|
20240802,161600,442679720,3895,3895,3895,3895,0
|
|
20240802,161500,442679720,3895,3895,3895,3895,0
|
|
20240802,161400,442679720,3895,3895,3895,3895,644
|
|
20240802,161300,442679720,3895,3895,3895,3895,0
|
|
20240802,161200,442679720,3895,3895,3895,3895,0
|
|
20240802,161100,442679720,3895,3895,3895,3895,0
|
|
20240802,161000,442679720,3895,3895,3895,3895,0
|
|
20240802,160900,442679720,3895,3895,3895,3895,0
|
|
20240802,160800,442679720,3895,3895,3895,3895,0
|
|
20240802,160700,442679720,3895,3895,3895,3895,0
|
|
20240802,160600,442679720,3895,3895,3895,3895,0
|
|
20240802,160500,442679720,3895,3895,3895,3895,0
|
|
20240802,160400,442679720,3895,3895,3895,3895,0
|
|
20240802,160300,442679720,3895,3895,3895,3895,0
|
|
20240802,160200,442679720,3895,3895,3895,3895,0
|
|
20240802,160100,442679720,3895,3895,3895,3895,0
|
|
20240802,160000,442679720,3895,3895,3895,3895,0
|
|
20240802,155900,442679720,3895,3895,3895,3895,0
|
|
20240802,155800,442679720,3895,3895,3895,3895,0
|
|
20240802,155700,442679720,3895,3895,3895,3895,0
|
|
20240802,155600,442679720,3895,3895,3895,3895,0
|
|
20240802,155500,442679720,3895,3895,3895,3895,0
|
|
20240802,155400,442679720,3895,3895,3895,3895,0
|
|
20240802,155300,442679720,3895,3895,3895,3895,0
|
|
20240802,155200,442679720,3895,3895,3895,3895,0
|
|
20240802,155100,442679720,3895,3895,3895,3895,0
|
|
20240802,155000,442679720,3895,3895,3895,3895,0
|
|
20240802,154900,442679720,3895,3895,3895,3895,0
|
|
20240802,154800,442679720,3895,3895,3895,3895,0
|
|
20240802,154700,442679720,3895,3895,3895,3895,0
|
|
20240802,154600,442679720,3895,3895,3895,3895,0
|
|
20240802,154500,442679720,3895,3895,3895,3895,0
|
|
20240802,154400,442679720,3895,3895,3895,3895,644
|
|
20240802,154300,442679720,3895,3895,3895,3895,0
|
|
20240802,154200,442679720,3895,3895,3895,3895,0
|
|
20240802,154100,442679720,3895,3895,3895,3895,0
|
|
20240802,154000,442679720,3895,3895,3895,3895,0
|
|
20240802,153900,442679720,3895,3895,3895,3895,0
|
|
20240802,153800,442679720,3895,3895,3895,3895,0
|
|
20240802,153700,442679720,3895,3895,3895,3895,0
|
|
20240802,153600,442679720,3895,3895,3895,3895,0
|
|
20240802,153500,442679720,3895,3895,3895,3895,0
|
|
20240802,153400,442679720,3895,3895,3895,3895,0
|
|
20240802,153300,442679720,3895,3895,3895,3895,0
|
|
20240802,153200,442679720,3895,3895,3895,3895,0
|
|
20240802,153100,442679720,3895,3895,3895,3895,0
|
|
20240802,153000,442679720,3895,3895,3895,3895,644
|
|
20240802,152900,440171340,3895,3895,3895,3895,0
|
|
20240802,152800,440171340,3895,3895,3895,3895,0
|
|
20240802,152700,440171340,3895,3895,3895,3895,0
|
|
20240802,152600,440171340,3895,3895,3895,3895,0
|
|
20240802,152500,440171340,3895,3895,3895,3895,0
|
|
20240802,152400,440171340,3895,3895,3895,3895,0
|
|
20240802,152300,440171340,3895,3895,3895,3895,0
|
|
20240802,152200,440171340,3895,3895,3895,3895,0
|
|
20240802,152100,440171340,3895,3895,3895,3895,0
|
|
20240802,152000,440171340,3895,3895,3895,3895,0
|
|
20240802,151900,440171340,3895,3875,3895,3870,1045
|
|
20240802,151800,436116335,3875,3875,3875,3875,937
|
|
20240802,151700,432485460,3875,3865,3875,3865,657
|
|
20240802,151600,429944615,3875,3875,3880,3875,1289
|
|
20240802,151500,424949735,3865,3870,3870,3865,1009
|
|
20240802,151400,421049365,3880,3880,3880,3880,34
|
|
20240802,151300,420917445,3880,3880,3880,3870,1009
|
|
20240802,151200,417011430,3880,3890,3890,3880,98
|
|
20240802,151100,416630380,3890,3890,3890,3890,25
|
|
20240802,151000,416533130,3890,3890,3890,3890,10
|
|
20240802,150900,416494230,3895,3895,3895,3895,0
|
|
20240802,150800,416494230,3895,3895,3895,3895,2
|
|
20240802,150700,416486440,3895,3885,3895,3885,369
|
|
20240802,150600,415052815,3885,3885,3885,3885,4
|
|
20240802,150500,415037275,3880,3880,3880,3880,200
|
|
20240802,150400,414261275,3885,3885,3885,3885,3
|
|
20240802,150300,414249620,3885,3885,3885,3885,30
|
|
20240802,150200,414133070,3885,3885,3885,3885,20
|
|
20240802,150100,414055370,3885,3885,3885,3885,0
|
|
20240802,150000,414055370,3885,3885,3885,3885,13
|
|
20240802,145900,414004865,3885,3885,3885,3885,1820
|
|
20240802,145800,406934165,3885,3880,3885,3880,17
|
|
20240802,145700,406868185,3880,3880,3885,3880,22
|
|
20240802,145600,406782800,3880,3880,3880,3880,40
|
|
20240802,145500,406627600,3880,3880,3880,3880,0
|
|
20240802,145400,406627600,3880,3880,3880,3880,151
|
|
20240802,145300,406041720,3880,3880,3880,3880,16
|
|
20240802,145200,405979640,3880,3880,3880,3880,1009
|
|
20240802,145100,402064720,3880,3875,3880,3875,77
|
|
20240802,145000,401766320,3875,3875,3875,3875,108
|
|
20240802,144900,401347820,3875,3875,3875,3875,51
|
|
20240802,144800,401150195,3880,3880,3880,3880,0
|
|
20240802,144700,401150195,3880,3875,3880,3875,6
|
|
20240802,144600,401126925,3880,3875,3880,3875,6
|
|
20240802,144500,401103660,3880,3875,3880,3875,33
|
|
20240802,144400,400975630,3880,3875,3880,3875,3
|
|
20240802,144300,400963995,3870,3875,3880,3870,11
|
|
20240802,144200,400921330,3880,3880,3880,3880,0
|
|
20240802,144100,400921330,3880,3875,3880,3875,7
|
|
20240802,144000,400894175,3880,3875,3880,3875,142
|
|
20240802,143900,400343920,3880,3880,3880,3875,176
|
|
20240802,143800,399661855,3875,3880,3880,3875,204
|
|
20240802,143700,398871345,3875,3880,3880,3870,577
|
|
20240802,143600,396637820,3875,3875,3875,3875,638
|
|
20240802,143500,394165570,3875,3875,3875,3875,166
|
|
20240802,143400,393522320,3880,3880,3880,3875,321
|
|
20240802,143300,392276935,3890,3890,3890,3890,0
|
|
20240802,143200,392276935,3890,3890,3890,3890,0
|
|
20240802,143100,392276935,3890,3890,3890,3890,0
|
|
20240802,143000,392276935,3890,3890,3890,3890,0
|
|
20240802,142900,392276935,3890,3875,3890,3875,28
|
|
20240802,142800,392168420,3875,3875,3875,3875,128
|
|
20240802,142700,391672420,3890,3880,3890,3880,23
|
|
20240802,142600,391582960,3890,3890,3890,3890,0
|
|
20240802,142500,391582960,3890,3890,3890,3890,0
|
|
20240802,142400,391582960,3890,3890,3890,3890,0
|
|
20240802,142300,391582960,3890,3890,3890,3890,0
|
|
20240802,142200,391582960,3890,3890,3890,3890,0
|
|
20240802,142100,391582960,3890,3890,3890,3890,0
|
|
20240802,142000,391582960,3890,3875,3890,3875,420
|
|
20240802,141900,389955400,3870,3870,3870,3870,0
|
|
20240802,141800,389955400,3870,3885,3885,3870,2673
|
|
20240802,141700,379600665,3885,3880,3885,3880,1407
|
|
20240802,141600,374141470,3880,3880,3885,3880,1546
|
|
20240802,141500,368142895,3885,3885,3885,3880,551
|
|
20240802,141400,366004760,3885,3890,3890,3885,386
|
|
20240802,141300,364504900,3890,3890,3890,3890,700
|
|
20240802,141200,361781900,3890,3890,3890,3890,0
|
|
20240802,141100,361781900,3890,3890,3890,3890,11
|
|
20240802,141000,361739110,3890,3890,3895,3890,9
|
|
20240802,140900,361704090,3895,3890,3895,3890,17
|
|
20240802,140800,361637945,3885,3885,3885,3885,49
|
|
20240802,140700,361447580,3895,3890,3895,3890,2
|
|
20240802,140600,361439795,3895,3895,3895,3895,0
|
|
20240802,140500,361439795,3895,3890,3895,3890,5
|
|
20240802,140400,361420330,3895,3890,3895,3890,4
|
|
20240802,140300,361404755,3890,3890,3895,3890,18
|
|
20240802,140200,361334715,3895,3895,3895,3895,2
|
|
20240802,140100,361326925,3880,3885,3885,3880,3417
|
|
20240802,140000,348066410,3895,3895,3895,3895,61
|
|
20240802,135900,347828815,3895,3900,3900,3895,266
|
|
20240802,135800,346792730,3895,3895,3895,3895,15
|
|
20240802,135700,346734305,3905,3905,3905,3905,0
|
|
20240802,135600,346734305,3905,3905,3905,3905,0
|
|
20240802,135500,346734305,3905,3905,3905,3905,0
|
|
20240802,135400,346734305,3905,3905,3905,3905,1
|
|
20240802,135300,346730400,3900,3900,3900,3900,50
|
|
20240802,135200,346535400,3905,3905,3905,3905,0
|
|
20240802,135100,346535400,3905,3900,3905,3900,4
|
|
20240802,135000,346519790,3900,3900,3900,3900,0
|
|
20240802,134900,346519790,3900,3900,3900,3900,0
|
|
20240802,134800,346519790,3900,3905,3905,3900,203
|
|
20240802,134700,345728085,3910,3910,3910,3910,3
|
|
20240802,134600,345716355,3910,3910,3910,3910,0
|
|
20240802,134500,345716355,3910,3910,3910,3910,0
|
|
20240802,134400,345716355,3910,3910,3910,3910,2
|
|
20240802,134300,345708535,3900,3905,3910,3900,5
|
|
20240802,134200,345689010,3910,3910,3910,3910,0
|
|
20240802,134100,345689010,3910,3900,3910,3900,14
|
|
20240802,134000,345634380,3910,3900,3910,3900,122
|
|
20240802,133900,345157805,3905,3900,3905,3900,1002
|
|
20240802,133800,341249995,3900,3900,3900,3900,0
|
|
20240802,133700,341249995,3900,3900,3900,3900,0
|
|
20240802,133600,341249995,3900,3900,3900,3900,0
|
|
20240802,133500,341249995,3900,3895,3900,3895,267
|
|
20240802,133400,340208980,3895,3895,3895,3895,5
|
|
20240802,133300,340189505,3895,3895,3895,3895,203
|
|
20240802,133200,339398820,3895,3895,3895,3895,40
|
|
20240802,133100,339243020,3895,3895,3895,3895,0
|
|
20240802,133000,339243020,3895,3890,3895,3890,26
|
|
20240802,132900,339141875,3885,3885,3885,3885,1557
|
|
20240802,132800,333092930,3895,3895,3895,3895,1
|
|
20240802,132700,333089035,3895,3895,3895,3895,2
|
|
20240802,132600,333081245,3895,3895,3895,3895,4
|
|
20240802,132500,333065665,3885,3885,3885,3885,5
|
|
20240802,132400,333046240,3895,3885,3895,3885,106
|
|
20240802,132300,332634370,3890,3890,3890,3890,82
|
|
20240802,132200,332315390,3895,3890,3895,3890,12
|
|
20240802,132100,332268675,3890,3890,3890,3890,135
|
|
20240802,132000,331743525,3900,3900,3900,3900,3
|
|
20240802,131900,331731825,3900,3900,3900,3900,1
|
|
20240802,131800,331727925,3905,3905,3905,3905,0
|
|
20240802,131700,331727925,3905,3900,3905,3900,5
|
|
20240802,131600,331708405,3905,3895,3905,3895,7
|
|
20240802,131500,331681085,3905,3885,3905,3885,1714
|
|
20240802,131400,325021440,3885,3885,3885,3885,45
|
|
20240802,131300,324846615,3885,3885,3885,3885,10
|
|
20240802,131200,324807765,3885,3885,3885,3880,105
|
|
20240802,131100,324399860,3885,3885,3890,3885,48
|
|
20240802,131000,324213330,3890,3885,3890,3885,60
|
|
20240802,130900,323979970,3890,3890,3890,3890,0
|
|
20240802,130800,323979970,3890,3890,3890,3890,0
|
|
20240802,130700,323979970,3890,3890,3890,3890,26
|
|
20240802,130600,323878830,3890,3890,3890,3890,0
|
|
20240802,130500,323878830,3890,3895,3895,3885,505
|
|
20240802,130400,321916825,3905,3905,3905,3905,0
|
|
20240802,130300,321916825,3905,3905,3905,3905,0
|
|
20240802,130200,321916825,3905,3905,3905,3905,0
|
|
20240802,130100,321916825,3905,3900,3910,3895,2398
|
|
20240802,130000,312575925,3910,3905,3910,3905,3
|
|
20240802,125900,312564200,3910,3905,3910,3905,3
|
|
20240802,125800,312552475,3915,3915,3915,3915,0
|
|
20240802,125700,312552475,3915,3915,3915,3915,0
|
|
20240802,125600,312552475,3915,3910,3915,3895,498
|
|
20240802,125500,310610100,3915,3910,3915,3910,6
|
|
20240802,125400,310586620,3915,3915,3915,3905,4
|
|
20240802,125300,310570970,3905,3910,3915,3905,5
|
|
20240802,125200,310551420,3915,3915,3915,3915,0
|
|
20240802,125100,310551420,3915,3915,3915,3915,0
|
|
20240802,125000,310551420,3915,3905,3915,3905,3
|
|
20240802,124900,310539685,3915,3905,3915,3900,296
|
|
20240802,124800,309381455,3915,3910,3915,3910,131
|
|
20240802,124700,308868595,3915,3905,3915,3905,513
|
|
20240802,124600,306860210,3910,3910,3910,3910,0
|
|
20240802,124500,306860210,3910,3905,3910,3905,2
|
|
20240802,124400,306852395,3905,3905,3905,3905,0
|
|
20240802,124300,306852395,3905,3905,3905,3905,0
|
|
20240802,124200,306852395,3905,3905,3905,3905,0
|
|
20240802,124100,306852395,3905,3905,3915,3905,5
|
|
20240802,124000,306832840,3915,3910,3915,3910,21
|
|
20240802,123900,306750630,3915,3900,3915,3900,218
|
|
20240802,123800,305899300,3905,3900,3905,3900,392
|
|
20240802,123700,304370490,3900,3900,3900,3900,200
|
|
20240802,123600,303590490,3885,3895,3900,3885,1004
|
|
20240802,123500,299681230,3895,3895,3895,3895,0
|
|
20240802,123400,299681230,3895,3895,3895,3895,3
|
|
20240802,123300,299669545,3895,3895,3895,3895,0
|
|
20240802,123200,299669545,3895,3895,3895,3895,73
|
|
20240802,123100,299385210,3895,3895,3895,3895,20
|
|
20240802,123000,299307310,3895,3895,3895,3895,122
|
|
20240802,122900,298832120,3895,3895,3895,3895,21
|
|
20240802,122800,298750325,3895,3890,3895,3890,43
|
|
20240802,122700,298582945,3895,3890,3895,3890,22
|
|
20240802,122600,298497355,3895,3895,3895,3895,0
|
|
20240802,122500,298497355,3895,3895,3895,3895,1
|
|
20240802,122400,298493460,3895,3890,3895,3890,9
|
|
20240802,122300,298458420,3890,3885,3895,3885,28
|
|
20240802,122200,298349550,3895,3890,3895,3890,55
|
|
20240802,122100,298135490,3895,3895,3895,3895,0
|
|
20240802,122000,298135490,3895,3890,3895,3890,14
|
|
20240802,121900,298080965,3895,3890,3895,3890,30
|
|
20240802,121800,297964125,3895,3885,3895,3885,44
|
|
20240802,121700,297792770,3885,3890,3895,3885,49
|
|
20240802,121600,297601970,3895,3885,3895,3885,43
|
|
20240802,121500,297434565,3885,3885,3885,3885,228
|
|
20240802,121400,296548785,3890,3890,3895,3890,167
|
|
20240802,121300,295898925,3890,3890,3890,3890,18
|
|
20240802,121200,295828905,3890,3885,3890,3885,5
|
|
20240802,121100,295809460,3890,3885,3890,3885,111
|
|
20240802,121000,295378220,3885,3885,3885,3885,0
|
|
20240802,120900,295378220,3885,3885,3885,3885,2
|
|
20240802,120800,295370450,3885,3890,3895,3885,34
|
|
20240802,120700,295238315,3885,3885,3895,3885,11
|
|
20240802,120600,295195525,3890,3885,3890,3885,289
|
|
20240802,120500,294072155,3885,3885,3885,3885,26
|
|
20240802,120400,293971145,3885,3885,3885,3885,380
|
|
20240802,120300,292494845,3885,3890,3890,3885,94
|
|
20240802,120200,292129625,3890,3900,3900,3890,109
|
|
20240802,120100,291705580,3900,3900,3900,3900,100
|
|
20240802,120000,291315580,3900,3900,3900,3900,106
|
|
20240802,115900,290902180,3900,3900,3900,3900,0
|
|
20240802,115800,290902180,3900,3895,3900,3895,6
|
|
20240802,115700,290878790,3895,3895,3895,3895,0
|
|
20240802,115600,290878790,3895,3895,3895,3895,28
|
|
20240802,115500,290769730,3900,3900,3900,3895,8
|
|
20240802,115400,290738540,3900,3900,3900,3900,0
|
|
20240802,115300,290738540,3900,3900,3900,3900,0
|
|
20240802,115200,290738540,3900,3900,3900,3900,0
|
|
20240802,115100,290738540,3900,3895,3905,3895,41
|
|
20240802,115000,290578825,3895,3890,3895,3890,199
|
|
20240802,114900,289804710,3890,3890,3890,3890,21
|
|
20240802,114800,289723020,3895,3895,3895,3895,3
|
|
20240802,114700,289711335,3895,3895,3895,3895,0
|
|
20240802,114600,289711335,3895,3890,3895,3885,2846
|
|
20240802,114500,278648120,3895,3895,3895,3895,301
|
|
20240802,114400,277475725,3905,3900,3905,3900,7
|
|
20240802,114300,277448395,3895,3900,3900,3895,1804
|
|
20240802,114200,270421810,3895,3895,3895,3895,142
|
|
20240802,114100,269868720,3890,3900,3905,3890,88
|
|
20240802,114000,269525880,3910,3905,3910,3890,2788
|
|
20240802,113900,258673725,3915,3905,3915,3905,4
|
|
20240802,113800,258658085,3915,3900,3915,3900,249
|
|
20240802,113700,257686955,3915,3915,3915,3915,0
|
|
20240802,113600,257686955,3915,3900,3915,3900,49
|
|
20240802,113500,257495840,3905,3905,3905,3900,136
|
|
20240802,113400,256965265,3905,3905,3905,3905,1
|
|
20240802,113300,256961360,3905,3905,3915,3905,10
|
|
20240802,113200,256922245,3915,3910,3915,3895,3902
|
|
20240802,113100,241706925,3915,3915,3915,3915,3
|
|
20240802,113000,241695180,3915,3915,3915,3915,0
|
|
20240802,112900,241695180,3915,3915,3915,3915,2
|
|
20240802,112800,241687350,3920,3920,3920,3920,0
|
|
20240802,112700,241687350,3920,3920,3920,3920,0
|
|
20240802,112600,241687350,3920,3920,3920,3915,7
|
|
20240802,112500,241659915,3920,3915,3920,3915,10
|
|
20240802,112400,241620725,3910,3910,3910,3905,13291
|
|
20240802,112300,189717915,3910,3910,3910,3910,9
|
|
20240802,112200,189682725,3915,3915,3915,3915,0
|
|
20240802,112100,189682725,3915,3910,3915,3910,2
|
|
20240802,112000,189674900,3915,3910,3915,3910,4
|
|
20240802,111900,189659250,3910,3905,3910,3905,126
|
|
20240802,111800,189167215,3915,3915,3915,3910,20
|
|
20240802,111700,189088995,3915,3915,3915,3915,0
|
|
20240802,111600,189088995,3915,3915,3920,3915,82
|
|
20240802,111500,188767960,3915,3915,3915,3915,2159
|
|
20240802,111400,180315475,3915,3910,3915,3910,4
|
|
20240802,111300,180299820,3915,3910,3915,3905,1501
|
|
20240802,111200,174438085,3915,3915,3915,3915,0
|
|
20240802,111100,174438085,3915,3915,3915,3915,0
|
|
20240802,111000,174438085,3915,3915,3915,3915,22
|
|
20240802,110900,174351955,3915,3915,3915,3915,0
|
|
20240802,110800,174351955,3915,3915,3915,3915,1
|
|
20240802,110700,174348040,3910,3910,3910,3910,135
|
|
20240802,110600,173820190,3920,3920,3920,3920,0
|
|
20240802,110500,173820190,3920,3920,3920,3920,0
|
|
20240802,110400,173820190,3920,3920,3920,3920,0
|
|
20240802,110300,173820190,3920,3915,3920,3915,5
|
|
20240802,110200,173800610,3915,3915,3915,3915,6
|
|
20240802,110100,173777120,3920,3920,3920,3920,5
|
|
20240802,110000,173757520,3915,3915,3915,3910,111
|
|
20240802,105900,173323225,3915,3915,3915,3915,51
|
|
20240802,105800,173123560,3915,3915,3915,3915,0
|
|
20240802,105700,173123560,3915,3915,3915,3915,10
|
|
20240802,105600,173084410,3915,3915,3915,3915,27
|
|
20240802,105500,172978705,3915,3915,3915,3915,79
|
|
20240802,105400,172669420,3925,3920,3925,3920,4
|
|
20240802,105300,172653725,3925,3920,3925,3920,3
|
|
20240802,105200,172641955,3925,3915,3925,3915,402
|
|
20240802,105100,171068105,3915,3920,3920,3915,81
|
|
20240802,105000,170750915,3925,3925,3925,3925,1
|
|
20240802,104900,170746990,3925,3925,3925,3925,150
|
|
20240802,104800,170158240,3925,3925,3925,3925,40
|
|
20240802,104700,170001240,3925,3925,3925,3925,650
|
|
20240802,104600,167449990,3925,3925,3925,3925,17
|
|
20240802,104500,167383265,3925,3925,3925,3925,4
|
|
20240802,104400,167367565,3920,3920,3920,3920,36
|
|
20240802,104300,167226445,3925,3925,3925,3925,0
|
|
20240802,104200,167226445,3925,3925,3925,3925,0
|
|
20240802,104100,167226445,3925,3925,3925,3925,0
|
|
20240802,104000,167226445,3925,3925,3925,3925,0
|
|
20240802,103900,167226445,3925,3925,3925,3925,33
|
|
20240802,103800,167096920,3925,3925,3925,3925,54
|
|
20240802,103700,166884970,3920,3920,3920,3920,103
|
|
20240802,103600,166481210,3920,3920,3920,3920,1500
|
|
20240802,103500,160601210,3920,3920,3920,3920,3
|
|
20240802,103400,160589450,3920,3920,3920,3920,0
|
|
20240802,103300,160589450,3920,3920,3920,3920,51
|
|
20240802,103200,160389530,3920,3920,3920,3920,500
|
|
20240802,103100,158429530,3925,3925,3925,3925,0
|
|
20240802,103000,158429530,3925,3920,3925,3920,28
|
|
20240802,102900,158319750,3925,3925,3925,3925,0
|
|
20240802,102800,158319750,3925,3920,3925,3920,2
|
|
20240802,102700,158311905,3920,3915,3925,3915,19
|
|
20240802,102600,158237445,3915,3910,3915,3910,63
|
|
20240802,102500,157990810,3920,3910,3925,3910,3934
|
|
20240802,102400,142594330,3910,3910,3910,3910,24
|
|
20240802,102300,142500490,3910,3910,3910,3910,5
|
|
20240802,102200,142480940,3910,3905,3910,3905,1003
|
|
20240802,102100,138564210,3910,3910,3910,3910,60
|
|
20240802,102000,138329610,3910,3910,3910,3910,0
|
|
20240802,101900,138329610,3910,3910,3910,3910,60
|
|
20240802,101800,138095010,3910,3910,3910,3910,1
|
|
20240802,101700,138091100,3910,3910,3910,3910,414
|
|
20240802,101600,136472360,3910,3910,3910,3905,2764
|
|
20240802,101500,125678100,3920,3935,3935,3910,8973
|
|
20240802,101400,90551595,3935,3925,3935,3925,318
|
|
20240802,101300,89303180,3925,3925,3925,3925,0
|
|
20240802,101200,89303180,3925,3925,3930,3925,4
|
|
20240802,101100,89287470,3925,3925,3925,3920,15
|
|
20240802,101000,89228605,3920,3920,3920,3920,1
|
|
20240802,100900,89224685,3920,3920,3925,3920,5
|
|
20240802,100800,89205070,3920,3920,3920,3920,2
|
|
20240802,100700,89197230,3920,3920,3920,3920,1
|
|
20240802,100600,89193310,3915,3925,3930,3915,1776
|
|
20240802,100500,82239985,3925,3930,3930,3925,55
|
|
20240802,100400,82024095,3930,3930,3930,3930,2
|
|
20240802,100300,82016235,3935,3925,3935,3925,5
|
|
20240802,100200,81996575,3925,3925,3925,3925,1
|
|
20240802,100100,81992650,3935,3930,3935,3915,111
|
|
20240802,100000,81557805,3930,3920,3930,3920,6
|
|
20240802,095900,81534240,3920,3920,3920,3920,0
|
|
20240802,095800,81534240,3920,3930,3930,3920,129
|
|
20240802,095700,81028505,3925,3930,3930,3920,268
|
|
20240802,095600,79977300,3930,3930,3930,3920,20
|
|
20240802,095500,79898775,3935,3925,3935,3925,7
|
|
20240802,095400,79871240,3920,3920,3920,3915,2098
|
|
20240802,095300,71653850,3925,3925,3925,3925,54
|
|
20240802,095200,71441900,3925,3925,3925,3925,36
|
|
20240802,095100,71300600,3940,3935,3940,3930,2214
|
|
20240802,095000,62599410,3940,3940,3940,3940,0
|
|
20240802,094900,62599410,3940,3935,3940,3935,16
|
|
20240802,094800,62536445,3945,3945,3945,3945,3
|
|
20240802,094700,62524610,3935,3935,3940,3935,6
|
|
20240802,094600,62500990,3945,3935,3945,3930,2654
|
|
20240802,094500,52062425,3945,3945,3945,3945,0
|
|
20240802,094400,52062425,3945,3940,3945,3935,897
|
|
20240802,094300,48532470,3940,3940,3940,3940,3
|
|
20240802,094200,48520650,3940,3945,3945,3940,19
|
|
20240802,094100,48445785,3940,3940,3940,3940,114
|
|
20240802,094000,47996625,3940,3940,3945,3940,33
|
|
20240802,093900,47866570,3940,3940,3940,3935,647
|
|
20240802,093800,45318890,3945,3945,3950,3945,25
|
|
20240802,093700,45220255,3945,3945,3950,3945,14
|
|
20240802,093600,45165020,3950,3945,3950,3945,12
|
|
20240802,093500,45117630,3940,3950,3950,3940,482
|
|
20240802,093400,43218425,3950,3950,3950,3950,2
|
|
20240802,093300,43210525,3945,3945,3945,3945,50
|
|
20240802,093200,43013275,3950,3945,3950,3945,24
|
|
20240802,093100,42918485,3945,3945,3950,3945,13
|
|
20240802,093000,42867165,3950,3945,3950,3945,34
|
|
20240802,092900,42733025,3945,3950,3950,3945,11
|
|
20240802,092800,42689580,3955,3945,3955,3945,31
|
|
20240802,092700,42567155,3945,3945,3950,3940,188
|
|
20240802,092600,41826240,3955,3950,3955,3950,215
|
|
20240802,092500,40976965,3960,3945,3960,3945,5
|
|
20240802,092400,40957210,3945,3945,3955,3945,13
|
|
20240802,092300,40905905,3945,3945,3950,3940,1114
|
|
20240802,092200,36516215,3945,3945,3950,3945,119
|
|
20240802,092100,36046755,3945,3945,3950,3945,551
|
|
20240802,092000,33872935,3945,3945,3945,3945,59
|
|
20240802,091900,33640180,3940,3945,3950,3940,583
|
|
20240802,091800,31342800,3950,3945,3950,3945,2
|
|
20240802,091700,31334905,3945,3945,3945,3945,1
|
|
20240802,091600,31330960,3955,3945,3955,3945,15
|
|
20240802,091500,31271670,3945,3945,3945,3945,107
|
|
20240802,091400,30849555,3940,3960,3960,3940,2599
|
|
20240802,091300,20590825,3985,3965,3985,3965,65
|
|
20240802,091200,20332960,3990,3970,3990,3970,93
|
|
20240802,091100,19963730,3970,3950,3970,3950,492
|
|
20240802,091000,18018730,3950,3950,3950,3950,2
|
|
20240802,090900,18010830,3950,3945,3950,3935,747
|
|
20240802,090800,15067990,3950,3950,3950,3950,150
|
|
20240802,090700,14475490,3950,3950,3950,3950,7
|
|
20240802,090600,14447840,3935,3935,3935,3935,798
|
|
20240802,090500,11307710,3950,3940,3950,3935,1448
|
|
20240802,090400,5604520,3935,3955,3955,3935,466
|
|
20240802,090300,3767215,3950,3960,3965,3950,332
|
|
20240802,090200,2453550,3945,3950,3950,3945,4
|
|
20240802,090100,2437765,3955,3970,3970,3955,56
|
|
20240802,090000,2215645,3975,3985,3985,3975,556
|