645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194200,323651980,3795,3795,3795,3795,1318
|
|
20240802,194100,323651980,3795,3795,3795,3795,0
|
|
20240802,194000,323651980,3795,3795,3795,3795,0
|
|
20240802,193900,323651980,3795,3795,3795,3795,0
|
|
20240802,193800,323651980,3795,3795,3795,3795,0
|
|
20240802,193700,323651980,3795,3795,3795,3795,0
|
|
20240802,193600,323651980,3795,3795,3795,3795,0
|
|
20240802,193500,323651980,3795,3795,3795,3795,0
|
|
20240802,193400,323651980,3795,3795,3795,3795,0
|
|
20240802,193300,323651980,3795,3795,3795,3795,0
|
|
20240802,193200,323651980,3795,3795,3795,3795,0
|
|
20240802,193100,323651980,3795,3795,3795,3795,0
|
|
20240802,193000,323651980,3795,3795,3795,3795,0
|
|
20240802,192900,323651980,3795,3795,3795,3795,0
|
|
20240802,192800,323651980,3795,3795,3795,3795,0
|
|
20240802,192700,323651980,3795,3795,3795,3795,0
|
|
20240802,192600,323651980,3795,3795,3795,3795,0
|
|
20240802,192500,323651980,3795,3795,3795,3795,0
|
|
20240802,192400,323651980,3795,3795,3795,3795,0
|
|
20240802,192300,323651980,3795,3795,3795,3795,0
|
|
20240802,192200,323651980,3795,3795,3795,3795,0
|
|
20240802,192100,323651980,3795,3795,3795,3795,0
|
|
20240802,192000,323651980,3795,3795,3795,3795,0
|
|
20240802,191900,323651980,3795,3795,3795,3795,0
|
|
20240802,191800,323651980,3795,3795,3795,3795,0
|
|
20240802,191700,323651980,3795,3795,3795,3795,0
|
|
20240802,191600,323651980,3795,3795,3795,3795,0
|
|
20240802,191500,323651980,3795,3795,3795,3795,0
|
|
20240802,191400,323651980,3795,3795,3795,3795,0
|
|
20240802,191300,323651980,3795,3795,3795,3795,0
|
|
20240802,191200,323651980,3795,3795,3795,3795,1318
|
|
20240802,191100,323651980,3795,3795,3795,3795,0
|
|
20240802,191000,323651980,3795,3795,3795,3795,0
|
|
20240802,190900,323651980,3795,3795,3795,3795,0
|
|
20240802,190800,323651980,3795,3795,3795,3795,0
|
|
20240802,190700,323651980,3795,3795,3795,3795,0
|
|
20240802,190600,323651980,3795,3795,3795,3795,0
|
|
20240802,190500,323651980,3795,3795,3795,3795,0
|
|
20240802,190400,323651980,3795,3795,3795,3795,0
|
|
20240802,190300,323651980,3795,3795,3795,3795,0
|
|
20240802,190200,323651980,3795,3795,3795,3795,0
|
|
20240802,190100,323651980,3795,3795,3795,3795,0
|
|
20240802,190000,323651980,3795,3795,3795,3795,0
|
|
20240802,185900,323651980,3795,3795,3795,3795,0
|
|
20240802,185800,323651980,3795,3795,3795,3795,0
|
|
20240802,185700,323651980,3795,3795,3795,3795,0
|
|
20240802,185600,323651980,3795,3795,3795,3795,0
|
|
20240802,185500,323651980,3795,3795,3795,3795,0
|
|
20240802,185400,323651980,3795,3795,3795,3795,0
|
|
20240802,185300,323651980,3795,3795,3795,3795,0
|
|
20240802,185200,323651980,3795,3795,3795,3795,0
|
|
20240802,185100,323651980,3795,3795,3795,3795,0
|
|
20240802,185000,323651980,3795,3795,3795,3795,0
|
|
20240802,184900,323651980,3795,3795,3795,3795,0
|
|
20240802,184800,323651980,3795,3795,3795,3795,0
|
|
20240802,184700,323651980,3795,3795,3795,3795,0
|
|
20240802,184600,323651980,3795,3795,3795,3795,0
|
|
20240802,184500,323651980,3795,3795,3795,3795,0
|
|
20240802,184400,323651980,3795,3795,3795,3795,0
|
|
20240802,184300,323651980,3795,3795,3795,3795,0
|
|
20240802,184200,323651980,3795,3795,3795,3795,1318
|
|
20240802,184100,323651980,3795,3795,3795,3795,0
|
|
20240802,184000,323651980,3795,3795,3795,3795,0
|
|
20240802,183900,323651980,3795,3795,3795,3795,0
|
|
20240802,183800,323651980,3795,3795,3795,3795,0
|
|
20240802,183700,323651980,3795,3795,3795,3795,0
|
|
20240802,183600,323651980,3795,3795,3795,3795,0
|
|
20240802,183500,323651980,3795,3795,3795,3795,0
|
|
20240802,183400,323651980,3795,3795,3795,3795,0
|
|
20240802,183300,323651980,3795,3795,3795,3795,0
|
|
20240802,183200,323651980,3795,3795,3795,3795,0
|
|
20240802,183100,323651980,3795,3795,3795,3795,0
|
|
20240802,183000,323651980,3795,3795,3795,3795,0
|
|
20240802,182900,323651980,3795,3795,3795,3795,0
|
|
20240802,182800,323651980,3795,3795,3795,3795,0
|
|
20240802,182700,323651980,3795,3795,3795,3795,0
|
|
20240802,182600,323651980,3795,3795,3795,3795,0
|
|
20240802,182500,323651980,3795,3795,3795,3795,0
|
|
20240802,182400,323651980,3795,3795,3795,3795,0
|
|
20240802,182300,323651980,3795,3795,3795,3795,0
|
|
20240802,182200,323651980,3795,3795,3795,3795,0
|
|
20240802,182100,323651980,3795,3795,3795,3795,0
|
|
20240802,182000,323651980,3795,3795,3795,3795,0
|
|
20240802,181900,323651980,3795,3795,3795,3795,0
|
|
20240802,181800,323651980,3795,3795,3795,3795,0
|
|
20240802,181700,323651980,3795,3795,3795,3795,0
|
|
20240802,181600,323651980,3795,3795,3795,3795,0
|
|
20240802,181500,323651980,3795,3795,3795,3795,0
|
|
20240802,181400,323651980,3795,3795,3795,3795,0
|
|
20240802,181300,323651980,3795,3795,3795,3795,0
|
|
20240802,181200,323651980,3795,3795,3795,3795,1318
|
|
20240802,181100,323651980,3795,3795,3795,3795,0
|
|
20240802,181000,323651980,3795,3795,3795,3795,0
|
|
20240802,180900,323651980,3795,3795,3795,3795,0
|
|
20240802,180800,323651980,3795,3795,3795,3795,0
|
|
20240802,180700,323651980,3795,3795,3795,3795,0
|
|
20240802,180600,323651980,3795,3795,3795,3795,0
|
|
20240802,180500,323651980,3795,3795,3795,3795,0
|
|
20240802,180400,323651980,3795,3795,3795,3795,0
|
|
20240802,180300,323651980,3795,3795,3795,3795,0
|
|
20240802,180200,323651980,3795,3795,3795,3795,0
|
|
20240802,180100,323651980,3795,3795,3795,3795,0
|
|
20240802,180000,323651980,3795,3795,3795,3795,0
|
|
20240802,175900,323651980,3795,3795,3795,3795,0
|
|
20240802,175800,323651980,3795,3795,3795,3795,0
|
|
20240802,175700,323651980,3795,3795,3795,3795,0
|
|
20240802,175600,323651980,3795,3795,3795,3795,0
|
|
20240802,175500,323651980,3795,3795,3795,3795,0
|
|
20240802,175400,323651980,3795,3795,3795,3795,0
|
|
20240802,175300,323651980,3795,3795,3795,3795,0
|
|
20240802,175200,323651980,3795,3795,3795,3795,0
|
|
20240802,175100,323651980,3795,3795,3795,3795,0
|
|
20240802,175000,323651980,3795,3795,3795,3795,0
|
|
20240802,174900,323651980,3795,3795,3795,3795,0
|
|
20240802,174800,323651980,3795,3795,3795,3795,0
|
|
20240802,174700,323651980,3795,3795,3795,3795,0
|
|
20240802,174600,323651980,3795,3795,3795,3795,0
|
|
20240802,174500,323651980,3795,3795,3795,3795,0
|
|
20240802,174400,323651980,3795,3795,3795,3795,0
|
|
20240802,174300,323651980,3795,3795,3795,3795,0
|
|
20240802,174200,323651980,3795,3795,3795,3795,1318
|
|
20240802,174100,323651980,3795,3795,3795,3795,0
|
|
20240802,174000,323651980,3795,3795,3795,3795,0
|
|
20240802,173900,323651980,3795,3795,3795,3795,0
|
|
20240802,173800,323651980,3795,3795,3795,3795,0
|
|
20240802,173700,323651980,3795,3795,3795,3795,0
|
|
20240802,173600,323651980,3795,3795,3795,3795,0
|
|
20240802,173500,323651980,3795,3795,3795,3795,0
|
|
20240802,173400,323651980,3795,3795,3795,3795,0
|
|
20240802,173300,323651980,3795,3795,3795,3795,0
|
|
20240802,173200,323651980,3795,3795,3795,3795,0
|
|
20240802,173100,323651980,3795,3795,3795,3795,0
|
|
20240802,173000,323651980,3795,3795,3795,3795,0
|
|
20240802,172900,323651980,3795,3795,3795,3795,0
|
|
20240802,172800,323651980,3795,3795,3795,3795,0
|
|
20240802,172700,323651980,3795,3795,3795,3795,0
|
|
20240802,172600,323651980,3795,3795,3795,3795,0
|
|
20240802,172500,323651980,3795,3795,3795,3795,0
|
|
20240802,172400,323651980,3795,3795,3795,3795,0
|
|
20240802,172300,323651980,3795,3795,3795,3795,0
|
|
20240802,172200,323651980,3795,3795,3795,3795,0
|
|
20240802,172100,323651980,3795,3795,3795,3795,0
|
|
20240802,172000,323651980,3795,3795,3795,3795,0
|
|
20240802,171900,323651980,3795,3795,3795,3795,0
|
|
20240802,171800,323651980,3795,3795,3795,3795,0
|
|
20240802,171700,323651980,3795,3795,3795,3795,0
|
|
20240802,171600,323651980,3795,3795,3795,3795,0
|
|
20240802,171500,323651980,3795,3795,3795,3795,0
|
|
20240802,171400,323651980,3795,3795,3795,3795,0
|
|
20240802,171300,323651980,3795,3795,3795,3795,0
|
|
20240802,171200,323651980,3795,3795,3795,3795,1318
|
|
20240802,171100,323651980,3795,3795,3795,3795,0
|
|
20240802,171000,323651980,3795,3795,3795,3795,0
|
|
20240802,170900,323651980,3795,3795,3795,3795,0
|
|
20240802,170800,323651980,3795,3795,3795,3795,0
|
|
20240802,170700,323651980,3795,3795,3795,3795,0
|
|
20240802,170600,323651980,3795,3795,3795,3795,0
|
|
20240802,170500,323651980,3795,3795,3795,3795,0
|
|
20240802,170400,323651980,3795,3795,3795,3795,0
|
|
20240802,170300,323651980,3795,3795,3795,3795,0
|
|
20240802,170200,323651980,3795,3795,3795,3795,0
|
|
20240802,170100,323651980,3795,3795,3795,3795,0
|
|
20240802,170000,323651980,3795,3795,3795,3795,0
|
|
20240802,165900,323651980,3795,3795,3795,3795,0
|
|
20240802,165800,323651980,3795,3795,3795,3795,0
|
|
20240802,165700,323651980,3795,3795,3795,3795,0
|
|
20240802,165600,323651980,3795,3795,3795,3795,0
|
|
20240802,165500,323651980,3795,3795,3795,3795,0
|
|
20240802,165400,323651980,3795,3795,3795,3795,0
|
|
20240802,165300,323651980,3795,3795,3795,3795,0
|
|
20240802,165200,323651980,3795,3795,3795,3795,0
|
|
20240802,165100,323651980,3795,3795,3795,3795,0
|
|
20240802,165000,323651980,3795,3795,3795,3795,0
|
|
20240802,164900,323651980,3795,3795,3795,3795,0
|
|
20240802,164800,323651980,3795,3795,3795,3795,0
|
|
20240802,164700,323651980,3795,3795,3795,3795,0
|
|
20240802,164600,323651980,3795,3795,3795,3795,0
|
|
20240802,164500,323651980,3795,3795,3795,3795,0
|
|
20240802,164400,323651980,3795,3795,3795,3795,0
|
|
20240802,164300,323651980,3795,3795,3795,3795,0
|
|
20240802,164200,323651980,3795,3795,3795,3795,1318
|
|
20240802,164100,323651980,3795,3795,3795,3795,0
|
|
20240802,164000,323651980,3795,3795,3795,3795,0
|
|
20240802,163900,323651980,3795,3795,3795,3795,0
|
|
20240802,163800,323651980,3795,3795,3795,3795,0
|
|
20240802,163700,323651980,3795,3795,3795,3795,0
|
|
20240802,163600,323651980,3795,3795,3795,3795,0
|
|
20240802,163500,323651980,3795,3795,3795,3795,0
|
|
20240802,163400,323651980,3795,3795,3795,3795,0
|
|
20240802,163300,323651980,3795,3795,3795,3795,0
|
|
20240802,163200,323651980,3795,3795,3795,3795,0
|
|
20240802,163100,323651980,3795,3795,3795,3795,0
|
|
20240802,163000,323651980,3795,3795,3795,3795,0
|
|
20240802,162900,323651980,3795,3795,3795,3795,0
|
|
20240802,162800,323651980,3795,3795,3795,3795,0
|
|
20240802,162700,323651980,3795,3795,3795,3795,0
|
|
20240802,162600,323651980,3795,3795,3795,3795,0
|
|
20240802,162500,323651980,3795,3795,3795,3795,0
|
|
20240802,162400,323651980,3795,3795,3795,3795,0
|
|
20240802,162300,323651980,3795,3795,3795,3795,0
|
|
20240802,162200,323651980,3795,3795,3795,3795,0
|
|
20240802,162100,323651980,3795,3795,3795,3795,0
|
|
20240802,162000,323651980,3795,3795,3795,3795,0
|
|
20240802,161900,323651980,3795,3795,3795,3795,0
|
|
20240802,161800,323651980,3795,3795,3795,3795,0
|
|
20240802,161700,323651980,3795,3795,3795,3795,0
|
|
20240802,161600,323651980,3795,3795,3795,3795,0
|
|
20240802,161500,323651980,3795,3795,3795,3795,0
|
|
20240802,161400,323651980,3795,3795,3795,3795,0
|
|
20240802,161300,323651980,3795,3795,3795,3795,0
|
|
20240802,161200,323651980,3795,3795,3795,3795,1318
|
|
20240802,161100,323651980,3795,3795,3795,3795,0
|
|
20240802,161000,323651980,3795,3795,3795,3795,0
|
|
20240802,160900,323651980,3795,3795,3795,3795,0
|
|
20240802,160800,323651980,3795,3795,3795,3795,0
|
|
20240802,160700,323651980,3795,3795,3795,3795,0
|
|
20240802,160600,323651980,3795,3795,3795,3795,0
|
|
20240802,160500,323651980,3795,3795,3795,3795,0
|
|
20240802,160400,323651980,3795,3795,3795,3795,0
|
|
20240802,160300,323651980,3795,3795,3795,3795,0
|
|
20240802,160200,323651980,3795,3795,3795,3795,0
|
|
20240802,160100,323651980,3795,3795,3795,3795,0
|
|
20240802,160000,323651980,3795,3795,3795,3795,0
|
|
20240802,155900,323651980,3795,3795,3795,3795,0
|
|
20240802,155800,323651980,3795,3795,3795,3795,0
|
|
20240802,155700,323651980,3795,3795,3795,3795,0
|
|
20240802,155600,323651980,3795,3795,3795,3795,0
|
|
20240802,155500,323651980,3795,3795,3795,3795,0
|
|
20240802,155400,323651980,3795,3795,3795,3795,0
|
|
20240802,155300,323651980,3795,3795,3795,3795,0
|
|
20240802,155200,323651980,3795,3795,3795,3795,0
|
|
20240802,155100,323651980,3795,3795,3795,3795,0
|
|
20240802,155000,323651980,3795,3795,3795,3795,0
|
|
20240802,154900,323651980,3795,3795,3795,3795,0
|
|
20240802,154800,323651980,3795,3795,3795,3795,0
|
|
20240802,154700,323651980,3795,3795,3795,3795,0
|
|
20240802,154600,323651980,3795,3795,3795,3795,0
|
|
20240802,154500,323651980,3795,3795,3795,3795,0
|
|
20240802,154400,323651980,3795,3795,3795,3795,0
|
|
20240802,154300,323651980,3795,3795,3795,3795,0
|
|
20240802,154200,323651980,3795,3795,3795,3795,1318
|
|
20240802,154100,323651980,3795,3795,3795,3795,0
|
|
20240802,154000,323651980,3795,3795,3795,3795,0
|
|
20240802,153900,323651980,3795,3795,3795,3795,0
|
|
20240802,153800,323651980,3795,3795,3795,3795,0
|
|
20240802,153700,323651980,3795,3795,3795,3795,0
|
|
20240802,153600,323651980,3795,3795,3795,3795,0
|
|
20240802,153500,323651980,3795,3795,3795,3795,0
|
|
20240802,153400,323651980,3795,3795,3795,3795,0
|
|
20240802,153300,323651980,3795,3795,3795,3795,0
|
|
20240802,153200,323651980,3795,3795,3795,3795,0
|
|
20240802,153100,323651980,3795,3795,3795,3795,0
|
|
20240802,153000,323651980,3795,3795,3795,3795,1318
|
|
20240802,152900,318650170,3790,3790,3790,3790,0
|
|
20240802,152800,318650170,3790,3790,3790,3790,0
|
|
20240802,152700,318650170,3790,3790,3790,3790,0
|
|
20240802,152600,318650170,3790,3790,3790,3790,0
|
|
20240802,152500,318650170,3790,3790,3790,3790,0
|
|
20240802,152400,318650170,3790,3790,3790,3790,0
|
|
20240802,152300,318650170,3790,3790,3790,3790,0
|
|
20240802,152200,318650170,3790,3790,3790,3790,0
|
|
20240802,152100,318650170,3790,3790,3790,3790,0
|
|
20240802,152000,318650170,3790,3790,3790,3790,0
|
|
20240802,151900,318650170,3790,3765,3795,3705,2423
|
|
20240802,151800,309508945,3760,3710,3760,3705,11
|
|
20240802,151700,309467975,3705,3715,3775,3700,3439
|
|
20240802,151600,296676745,3720,3720,3720,3720,120
|
|
20240802,151500,296230345,3760,3760,3760,3760,0
|
|
20240802,151400,296230345,3760,3755,3760,3755,25
|
|
20240802,151300,296136465,3720,3725,3725,3720,397
|
|
20240802,151200,294659500,3765,3765,3765,3765,2
|
|
20240802,151100,294651970,3760,3755,3760,3755,61
|
|
20240802,151000,294422760,3720,3730,3730,3720,100
|
|
20240802,150900,294050640,3755,3750,3755,3750,11
|
|
20240802,150800,294009375,3730,3780,3780,3725,34
|
|
20240802,150700,293881705,3785,3785,3785,3785,0
|
|
20240802,150600,293881705,3785,3755,3785,3755,300
|
|
20240802,150500,292748775,3755,3755,3755,3755,0
|
|
20240802,150400,292748775,3755,3755,3755,3755,1
|
|
20240802,150300,292745020,3790,3790,3790,3790,0
|
|
20240802,150200,292745020,3790,3770,3790,3770,1000
|
|
20240802,150100,288970095,3775,3775,3775,3775,0
|
|
20240802,150000,288970095,3775,3745,3775,3745,1000
|
|
20240802,145900,285218780,3745,3730,3745,3730,601
|
|
20240802,145800,282971235,3730,3695,3730,3695,556
|
|
20240802,145700,280915795,3695,3695,3695,3695,0
|
|
20240802,145600,280915795,3695,3695,3695,3695,0
|
|
20240802,145500,280915795,3695,3695,3695,3695,0
|
|
20240802,145400,280915795,3695,3695,3695,3695,0
|
|
20240802,145300,280915795,3695,3700,3700,3695,707
|
|
20240802,145200,278302075,3690,3690,3690,3690,0
|
|
20240802,145100,278302075,3690,3690,3690,3690,0
|
|
20240802,145000,278302075,3690,3690,3690,3690,63
|
|
20240802,144900,278069605,3710,3710,3710,3710,0
|
|
20240802,144800,278069605,3710,3710,3710,3710,0
|
|
20240802,144700,278069605,3710,3710,3710,3710,0
|
|
20240802,144600,278069605,3710,3695,3710,3695,1000
|
|
20240802,144500,274368495,3695,3695,3695,3695,0
|
|
20240802,144400,274368495,3695,3695,3695,3695,327
|
|
20240802,144300,273160230,3690,3690,3690,3690,118
|
|
20240802,144200,272724810,3695,3695,3695,3695,0
|
|
20240802,144100,272724810,3695,3695,3695,3695,0
|
|
20240802,144000,272724810,3695,3695,3695,3695,100
|
|
20240802,143900,272355310,3695,3695,3695,3695,16
|
|
20240802,143800,272296190,3695,3695,3695,3695,458
|
|
20240802,143700,270603880,3695,3695,3695,3695,501
|
|
20240802,143600,268752685,3695,3695,3695,3695,1081
|
|
20240802,143500,264758390,3705,3705,3705,3705,1
|
|
20240802,143400,264754685,3685,3685,3685,3685,0
|
|
20240802,143300,264754685,3685,3685,3690,3685,1839
|
|
20240802,143200,257968795,3690,3705,3705,3690,2165
|
|
20240802,143100,249973170,3700,3700,3700,3700,0
|
|
20240802,143000,249973170,3700,3700,3700,3700,0
|
|
20240802,142900,249973170,3700,3705,3705,3700,291
|
|
20240802,142800,248896335,3705,3735,3735,3705,1873
|
|
20240802,142700,241944680,3735,3735,3735,3735,2
|
|
20240802,142600,241937210,3745,3745,3745,3745,1
|
|
20240802,142500,241933465,3750,3750,3750,3750,0
|
|
20240802,142400,241933465,3750,3750,3750,3750,0
|
|
20240802,142300,241933465,3750,3750,3750,3750,0
|
|
20240802,142200,241933465,3750,3750,3750,3750,0
|
|
20240802,142100,241933465,3750,3750,3750,3750,0
|
|
20240802,142000,241933465,3750,3750,3750,3750,0
|
|
20240802,141900,241933465,3750,3750,3750,3750,0
|
|
20240802,141800,241933465,3750,3750,3750,3750,0
|
|
20240802,141700,241933465,3750,3750,3750,3750,0
|
|
20240802,141600,241933465,3750,3750,3750,3750,0
|
|
20240802,141500,241933465,3750,3750,3750,3750,0
|
|
20240802,141400,241933465,3750,3750,3750,3750,0
|
|
20240802,141300,241933465,3750,3750,3750,3750,0
|
|
20240802,141200,241933465,3750,3750,3750,3750,0
|
|
20240802,141100,241933465,3750,3750,3750,3750,0
|
|
20240802,141000,241933465,3750,3750,3750,3750,0
|
|
20240802,140900,241933465,3750,3750,3750,3750,11
|
|
20240802,140800,241892215,3750,3750,3750,3750,0
|
|
20240802,140700,241892215,3750,3750,3750,3750,0
|
|
20240802,140600,241892215,3750,3750,3750,3750,0
|
|
20240802,140500,241892215,3750,3750,3750,3750,0
|
|
20240802,140400,241892215,3750,3750,3750,3750,0
|
|
20240802,140300,241892215,3750,3750,3750,3750,2
|
|
20240802,140200,241884715,3755,3755,3755,3755,2
|
|
20240802,140100,241877205,3755,3755,3755,3755,0
|
|
20240802,140000,241877205,3755,3755,3755,3755,0
|
|
20240802,135900,241877205,3755,3755,3755,3755,0
|
|
20240802,135800,241877205,3755,3755,3755,3755,0
|
|
20240802,135700,241877205,3755,3755,3755,3755,0
|
|
20240802,135600,241877205,3755,3755,3755,3755,0
|
|
20240802,135500,241877205,3755,3755,3755,3755,0
|
|
20240802,135400,241877205,3755,3755,3755,3755,0
|
|
20240802,135300,241877205,3755,3755,3755,3755,0
|
|
20240802,135200,241877205,3755,3755,3755,3755,0
|
|
20240802,135100,241877205,3755,3755,3755,3755,0
|
|
20240802,135000,241877205,3755,3755,3755,3755,0
|
|
20240802,134900,241877205,3755,3755,3755,3755,0
|
|
20240802,134800,241877205,3755,3755,3755,3755,0
|
|
20240802,134700,241877205,3755,3755,3755,3755,0
|
|
20240802,134600,241877205,3755,3755,3755,3755,1
|
|
20240802,134500,241873450,3800,3755,3800,3755,37
|
|
20240802,134400,241733715,3755,3765,3800,3755,81
|
|
20240802,134300,241428445,3765,3745,3765,3745,300
|
|
20240802,134200,240303525,3725,3725,3725,3725,0
|
|
20240802,134100,240303525,3725,3725,3725,3725,25
|
|
20240802,134000,240210400,3745,3745,3745,3745,5
|
|
20240802,133900,240191675,3720,3720,3720,3720,0
|
|
20240802,133800,240191675,3720,3725,3725,3720,20
|
|
20240802,133700,240117190,3750,3750,3750,3750,0
|
|
20240802,133600,240117190,3750,3750,3750,3750,0
|
|
20240802,133500,240117190,3750,3745,3750,3745,2
|
|
20240802,133400,240109695,3725,3750,3750,3725,8
|
|
20240802,133300,240079765,3755,3755,3755,3755,0
|
|
20240802,133200,240079765,3755,3755,3755,3755,0
|
|
20240802,133100,240079765,3755,3755,3755,3755,0
|
|
20240802,133000,240079765,3755,3750,3795,3750,63
|
|
20240802,132900,239842495,3715,3765,3765,3715,40
|
|
20240802,132800,239692720,3765,3765,3765,3765,0
|
|
20240802,132700,239692720,3765,3755,3765,3720,39
|
|
20240802,132600,239546550,3765,3750,3800,3750,203
|
|
20240802,132500,238777980,3710,3790,3790,3710,33
|
|
20240802,132400,238654145,3795,3715,3795,3705,1004
|
|
20240802,132300,234879230,3705,3705,3705,3705,28
|
|
20240802,132200,234775490,3705,3705,3705,3705,0
|
|
20240802,132100,234775490,3705,3705,3705,3705,0
|
|
20240802,132000,234775490,3705,3705,3705,3705,0
|
|
20240802,131900,234775490,3705,3705,3705,3705,0
|
|
20240802,131800,234775490,3705,3705,3705,3705,0
|
|
20240802,131700,234775490,3705,3705,3705,3705,0
|
|
20240802,131600,234775490,3705,3705,3705,3705,0
|
|
20240802,131500,234775490,3705,3705,3705,3705,0
|
|
20240802,131400,234775490,3705,3705,3705,3705,0
|
|
20240802,131300,234775490,3705,3705,3705,3705,0
|
|
20240802,131200,234775490,3705,3705,3705,3705,0
|
|
20240802,131100,234775490,3705,3705,3705,3705,0
|
|
20240802,131000,234775490,3705,3705,3705,3705,0
|
|
20240802,130900,234775490,3705,3705,3705,3705,0
|
|
20240802,130800,234775490,3705,3725,3725,3705,2671
|
|
20240802,130700,224867220,3710,3710,3710,3710,0
|
|
20240802,130600,224867220,3710,3710,3710,3710,0
|
|
20240802,130500,224867220,3710,3710,3710,3710,0
|
|
20240802,130400,224867220,3710,3710,3710,3710,0
|
|
20240802,130300,224867220,3710,3710,3710,3710,0
|
|
20240802,130200,224867220,3710,3710,3710,3710,0
|
|
20240802,130100,224867220,3710,3710,3710,3710,0
|
|
20240802,130000,224867220,3710,3710,3710,3710,0
|
|
20240802,125900,224867220,3710,3710,3710,3710,0
|
|
20240802,125800,224867220,3710,3710,3710,3710,0
|
|
20240802,125700,224867220,3710,3710,3710,3710,0
|
|
20240802,125600,224867220,3710,3710,3710,3710,1
|
|
20240802,125500,224863510,3735,3735,3735,3735,0
|
|
20240802,125400,224863510,3735,3735,3735,3735,0
|
|
20240802,125300,224863510,3735,3720,3735,3720,1015
|
|
20240802,125200,221075385,3720,3715,3720,3715,500
|
|
20240802,125100,219216570,3715,3715,3715,3715,138
|
|
20240802,125000,218703900,3705,3705,3705,3705,0
|
|
20240802,124900,218703900,3705,3705,3705,3705,0
|
|
20240802,124800,218703900,3705,3705,3705,3705,0
|
|
20240802,124700,218703900,3705,3705,3705,3705,0
|
|
20240802,124600,218703900,3705,3705,3705,3705,4
|
|
20240802,124500,218689080,3715,3715,3715,3715,11
|
|
20240802,124400,218648215,3710,3710,3710,3710,254
|
|
20240802,124300,217705875,3710,3710,3710,3710,246
|
|
20240802,124200,216793215,3710,3710,3710,3710,140
|
|
20240802,124100,216273815,3705,3700,3705,3700,199
|
|
20240802,124000,215536525,3700,3700,3700,3700,285
|
|
20240802,123900,214482025,3700,3710,3710,3700,2352
|
|
20240802,123800,205770600,3710,3710,3710,3710,0
|
|
20240802,123700,205770600,3710,3710,3710,3710,0
|
|
20240802,123600,205770600,3710,3720,3720,3710,4710
|
|
20240802,123500,188283565,3720,3730,3730,3720,2985
|
|
20240802,123400,177173665,3730,3730,3730,3730,0
|
|
20240802,123300,177173665,3730,3730,3730,3730,0
|
|
20240802,123200,177173665,3730,3730,3730,3730,120
|
|
20240802,123100,176726065,3735,3735,3735,3735,0
|
|
20240802,123000,176726065,3735,3735,3735,3735,5
|
|
20240802,122900,176707390,3730,3730,3730,3730,0
|
|
20240802,122800,176707390,3730,3730,3730,3730,0
|
|
20240802,122700,176707390,3730,3730,3730,3730,3
|
|
20240802,122600,176696200,3730,3730,3730,3730,0
|
|
20240802,122500,176696200,3730,3730,3730,3730,119
|
|
20240802,122400,176252330,3730,3730,3730,3730,0
|
|
20240802,122300,176252330,3730,3730,3730,3730,1
|
|
20240802,122200,176248600,3730,3730,3730,3730,0
|
|
20240802,122100,176248600,3730,3720,3730,3720,2
|
|
20240802,122000,176241150,3740,3735,3740,3725,3107
|
|
20240802,121900,164659950,3730,3730,3730,3730,0
|
|
20240802,121800,164659950,3730,3740,3740,3730,200
|
|
20240802,121700,163913600,3745,3745,3745,3745,201
|
|
20240802,121600,163160855,3745,3745,3745,3745,0
|
|
20240802,121500,163160855,3745,3745,3745,3745,0
|
|
20240802,121400,163160855,3745,3745,3745,3745,0
|
|
20240802,121300,163160855,3745,3745,3745,3745,0
|
|
20240802,121200,163160855,3745,3745,3745,3745,0
|
|
20240802,121100,163160855,3745,3745,3745,3745,0
|
|
20240802,121000,163160855,3745,3750,3750,3745,6
|
|
20240802,120900,163138360,3745,3745,3745,3745,0
|
|
20240802,120800,163138360,3745,3745,3745,3745,1
|
|
20240802,120700,163134615,3740,3740,3740,3740,1
|
|
20240802,120600,163130875,3740,3740,3740,3740,0
|
|
20240802,120500,163130875,3740,3740,3740,3740,0
|
|
20240802,120400,163130875,3740,3735,3740,3730,10
|
|
20240802,120300,163093510,3740,3740,3740,3740,0
|
|
20240802,120200,163093510,3740,3740,3740,3740,0
|
|
20240802,120100,163093510,3740,3740,3740,3740,2
|
|
20240802,120000,163086030,3740,3740,3740,3740,0
|
|
20240802,115900,163086030,3740,3740,3740,3740,0
|
|
20240802,115800,163086030,3740,3740,3740,3740,0
|
|
20240802,115700,163086030,3740,3740,3740,3740,0
|
|
20240802,115600,163086030,3740,3740,3740,3740,0
|
|
20240802,115500,163086030,3740,3740,3740,3740,0
|
|
20240802,115400,163086030,3740,3740,3740,3740,0
|
|
20240802,115300,163086030,3740,3740,3740,3740,0
|
|
20240802,115200,163086030,3740,3740,3740,3740,1
|
|
20240802,115100,163082290,3730,3730,3730,3730,0
|
|
20240802,115000,163082290,3730,3730,3730,3730,0
|
|
20240802,114900,163082290,3730,3730,3730,3730,0
|
|
20240802,114800,163082290,3730,3730,3730,3730,1
|
|
20240802,114700,163078560,3740,3740,3740,3740,0
|
|
20240802,114600,163078560,3740,3740,3740,3740,0
|
|
20240802,114500,163078560,3740,3740,3740,3740,11
|
|
20240802,114400,163037420,3730,3730,3730,3730,280
|
|
20240802,114300,161993020,3730,3740,3740,3730,747
|
|
20240802,114200,159201005,3740,3755,3755,3740,20
|
|
20240802,114100,159125920,3755,3755,3755,3755,20
|
|
20240802,114000,159050820,3750,3750,3750,3750,0
|
|
20240802,113900,159050820,3750,3750,3750,3750,20
|
|
20240802,113800,158975820,3765,3765,3765,3765,0
|
|
20240802,113700,158975820,3765,3765,3765,3765,0
|
|
20240802,113600,158975820,3765,3765,3765,3765,0
|
|
20240802,113500,158975820,3765,3765,3765,3765,0
|
|
20240802,113400,158975820,3765,3765,3765,3765,1
|
|
20240802,113300,158972055,3745,3745,3745,3745,0
|
|
20240802,113200,158972055,3745,3745,3745,3745,0
|
|
20240802,113100,158972055,3745,3745,3745,3745,0
|
|
20240802,113000,158972055,3745,3745,3745,3745,0
|
|
20240802,112900,158972055,3745,3745,3745,3745,0
|
|
20240802,112800,158972055,3745,3745,3745,3745,767
|
|
20240802,112700,156099640,3790,3790,3790,3790,0
|
|
20240802,112600,156099640,3790,3790,3790,3790,1
|
|
20240802,112500,156095850,3745,3745,3745,3745,0
|
|
20240802,112400,156095850,3745,3745,3745,3745,0
|
|
20240802,112300,156095850,3745,3745,3745,3745,0
|
|
20240802,112200,156095850,3745,3745,3745,3745,3
|
|
20240802,112100,156084615,3750,3750,3750,3750,127
|
|
20240802,112000,155608365,3750,3750,3750,3750,0
|
|
20240802,111900,155608365,3750,3750,3750,3750,0
|
|
20240802,111800,155608365,3750,3750,3750,3750,0
|
|
20240802,111700,155608365,3750,3750,3750,3750,0
|
|
20240802,111600,155608365,3750,3790,3790,3750,111
|
|
20240802,111500,155192075,3750,3750,3750,3750,0
|
|
20240802,111400,155192075,3750,3750,3750,3750,0
|
|
20240802,111300,155192075,3750,3750,3750,3750,0
|
|
20240802,111200,155192075,3750,3750,3750,3750,0
|
|
20240802,111100,155192075,3750,3750,3750,3750,0
|
|
20240802,111000,155192075,3750,3750,3750,3750,0
|
|
20240802,110900,155192075,3750,3750,3750,3750,0
|
|
20240802,110800,155192075,3750,3750,3750,3750,0
|
|
20240802,110700,155192075,3750,3750,3750,3750,0
|
|
20240802,110600,155192075,3750,3750,3750,3750,0
|
|
20240802,110500,155192075,3750,3750,3750,3750,0
|
|
20240802,110400,155192075,3750,3750,3750,3750,0
|
|
20240802,110300,155192075,3750,3750,3750,3750,0
|
|
20240802,110200,155192075,3750,3750,3750,3750,0
|
|
20240802,110100,155192075,3750,3750,3750,3750,0
|
|
20240802,110000,155192075,3750,3750,3750,3750,0
|
|
20240802,105900,155192075,3750,3750,3750,3750,10
|
|
20240802,105800,155154575,3750,3765,3765,3745,174
|
|
20240802,105700,154502250,3795,3795,3795,3795,0
|
|
20240802,105600,154502250,3795,3795,3795,3795,0
|
|
20240802,105500,154502250,3795,3765,3795,3765,3
|
|
20240802,105400,154490895,3805,3805,3805,3805,0
|
|
20240802,105300,154490895,3805,3805,3805,3805,0
|
|
20240802,105200,154490895,3805,3805,3805,3805,0
|
|
20240802,105100,154490895,3805,3805,3805,3805,0
|
|
20240802,105000,154490895,3805,3805,3805,3805,0
|
|
20240802,104900,154490895,3805,3805,3805,3805,0
|
|
20240802,104800,154490895,3805,3805,3805,3805,0
|
|
20240802,104700,154490895,3805,3805,3805,3805,0
|
|
20240802,104600,154490895,3805,3800,3805,3800,60
|
|
20240802,104500,154262695,3800,3800,3800,3800,360
|
|
20240802,104400,152894695,3795,3790,3800,3790,160
|
|
20240802,104300,152287195,3755,3755,3755,3755,0
|
|
20240802,104200,152287195,3755,3755,3755,3755,1
|
|
20240802,104100,152283440,3800,3800,3800,3800,0
|
|
20240802,104000,152283440,3800,3800,3800,3800,0
|
|
20240802,103900,152283440,3800,3800,3800,3800,2
|
|
20240802,103800,152275840,3760,3760,3760,3760,0
|
|
20240802,103700,152275840,3760,3775,3775,3760,24
|
|
20240802,103600,152185400,3810,3805,3810,3805,24
|
|
20240802,103500,152094010,3785,3785,3785,3785,0
|
|
20240802,103400,152094010,3785,3825,3825,3785,205
|
|
20240802,103300,151315985,3835,3800,3875,3735,1675
|
|
20240802,103200,144917540,3800,3760,3800,3760,1500
|
|
20240802,103100,139268490,3765,3725,3765,3725,1200
|
|
20240802,103000,134771745,3725,3730,3730,3725,4000
|
|
20240802,102900,119857490,3730,3735,3735,3730,2627
|
|
20240802,102800,110053420,3740,3740,3740,3740,1
|
|
20240802,102700,110049680,3740,3740,3740,3740,3
|
|
20240802,102600,110038460,3740,3740,3740,3740,0
|
|
20240802,102500,110038460,3740,3740,3740,3740,0
|
|
20240802,102400,110038460,3740,3740,3740,3740,110
|
|
20240802,102300,109627060,3740,3740,3740,3740,0
|
|
20240802,102200,109627060,3740,3740,3740,3740,0
|
|
20240802,102100,109627060,3740,3740,3740,3740,0
|
|
20240802,102000,109627060,3740,3750,3750,3740,6
|
|
20240802,101900,109604570,3735,3745,3745,3735,580
|
|
20240802,101800,107438225,3745,3745,3745,3745,1
|
|
20240802,101700,107434480,3735,3735,3735,3735,0
|
|
20240802,101600,107434480,3735,3735,3735,3735,0
|
|
20240802,101500,107434480,3735,3735,3735,3735,1
|
|
20240802,101400,107430745,3730,3730,3730,3730,0
|
|
20240802,101300,107430745,3730,3730,3730,3730,2500
|
|
20240802,101200,98105745,3730,3735,3750,3730,6000
|
|
20240802,101100,75683665,3735,3730,3735,3730,466
|
|
20240802,101000,73944705,3720,3725,3725,3720,401
|
|
20240802,100900,72451770,3725,3735,3735,3725,1489
|
|
20240802,100800,66894790,3740,3745,3745,3740,819
|
|
20240802,100700,63830855,3745,3745,3745,3745,0
|
|
20240802,100600,63830855,3745,3745,3745,3745,0
|
|
20240802,100500,63830855,3745,3745,3745,3745,0
|
|
20240802,100400,63830855,3745,3745,3745,3745,300
|
|
20240802,100300,62707355,3745,3750,3755,3745,44
|
|
20240802,100200,62542500,3745,3750,3750,3745,512
|
|
20240802,100100,60625050,3750,3750,3750,3750,50
|
|
20240802,100000,60437550,3750,3750,3750,3750,30
|
|
20240802,095900,60325050,3765,3765,3765,3765,0
|
|
20240802,095800,60325050,3765,3765,3765,3765,0
|
|
20240802,095700,60325050,3765,3740,3765,3740,901
|
|
20240802,095600,56955285,3740,3740,3740,3740,155
|
|
20240802,095500,56375585,3740,3760,3790,3740,414
|
|
20240802,095400,54822660,3745,3740,3745,3740,77
|
|
20240802,095300,54534300,3745,3745,3745,3745,157
|
|
20240802,095200,53946335,3745,3750,3750,3745,374
|
|
20240802,095100,52545645,3760,3760,3760,3760,0
|
|
20240802,095000,52545645,3760,3760,3760,3760,0
|
|
20240802,094900,52545645,3760,3760,3760,3760,68
|
|
20240802,094800,52289965,3760,3760,3760,3760,0
|
|
20240802,094700,52289965,3760,3760,3760,3760,0
|
|
20240802,094600,52289965,3760,3760,3760,3760,0
|
|
20240802,094500,52289965,3760,3760,3760,3760,7
|
|
20240802,094400,52263645,3745,3745,3745,3745,0
|
|
20240802,094300,52263645,3745,3750,3750,3745,1240
|
|
20240802,094200,47617865,3750,3765,3765,3750,2701
|
|
20240802,094100,37469200,3765,3765,3765,3765,0
|
|
20240802,094000,37469200,3765,3765,3765,3765,19
|
|
20240802,093900,37397665,3765,3765,3765,3765,1
|
|
20240802,093800,37393900,3765,3765,3765,3765,37
|
|
20240802,093700,37254595,3760,3760,3760,3760,0
|
|
20240802,093600,37254595,3760,3760,3760,3760,0
|
|
20240802,093500,37254595,3760,3765,3765,3760,1233
|
|
20240802,093400,32618400,3765,3765,3765,3765,0
|
|
20240802,093300,32618400,3765,3765,3765,3765,1001
|
|
20240802,093200,28849635,3770,3770,3770,3770,22
|
|
20240802,093100,28766695,3765,3765,3765,3765,0
|
|
20240802,093000,28766695,3765,3755,3765,3755,1136
|
|
20240802,092900,24497515,3755,3755,3755,3755,0
|
|
20240802,092800,24497515,3755,3755,3755,3755,0
|
|
20240802,092700,24497515,3755,3755,3755,3755,3
|
|
20240802,092600,24486250,3755,3760,3760,3755,382
|
|
20240802,092500,23051765,3760,3770,3770,3760,533
|
|
20240802,092400,21047275,3770,3775,3775,3770,107
|
|
20240802,092300,20643505,3780,3780,3780,3780,0
|
|
20240802,092200,20643505,3780,3780,3780,3780,0
|
|
20240802,092100,20643505,3780,3780,3780,3780,1
|
|
20240802,092000,20639725,3780,3780,3780,3780,8
|
|
20240802,091900,20609485,3760,3760,3760,3760,0
|
|
20240802,091800,20609485,3760,3760,3760,3760,12
|
|
20240802,091700,20564365,3760,3780,3780,3760,219
|
|
20240802,091600,19737660,3780,3780,3780,3780,0
|
|
20240802,091500,19737660,3780,3785,3785,3780,843
|
|
20240802,091400,16547965,3790,3795,3795,3790,907
|
|
20240802,091300,13110405,3795,3795,3795,3795,0
|
|
20240802,091200,13110405,3795,3800,3800,3795,1287
|
|
20240802,091100,8225395,3800,3810,3810,3800,1000
|
|
20240802,091000,4424385,3815,3815,3815,3815,220
|
|
20240802,090900,3585085,3825,3825,3825,3825,177
|
|
20240802,090800,2908060,3835,3850,3850,3835,5
|
|
20240802,090700,2888830,3850,3850,3850,3850,0
|
|
20240802,090600,2888830,3850,3850,3870,3850,68
|
|
20240802,090500,2626445,3825,3825,3825,3825,0
|
|
20240802,090400,2626445,3825,3825,3825,3825,0
|
|
20240802,090300,2626445,3825,3835,3835,3825,63
|
|
20240802,090200,2385390,3845,3845,3845,3845,0
|
|
20240802,090100,2385390,3845,3855,3855,3845,268
|
|
20240802,090000,1353105,3855,3855,3855,3855,351
|