677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,201300,1352832655,3465,3465,3465,3465,0
|
|
20240802,201200,1352832655,3465,3465,3465,3465,0
|
|
20240802,201100,1352832655,3465,3465,3465,3465,0
|
|
20240802,201000,1352832655,3465,3465,3465,3465,0
|
|
20240802,200900,1352832655,3465,3465,3465,3465,0
|
|
20240802,200800,1352832655,3465,3465,3465,3465,0
|
|
20240802,200700,1352832655,3465,3465,3465,3465,0
|
|
20240802,200600,1352832655,3465,3465,3465,3465,0
|
|
20240802,200500,1352832655,3465,3465,3465,3465,0
|
|
20240802,200400,1352832655,3465,3465,3465,3465,0
|
|
20240802,200300,1352832655,3465,3465,3465,3465,0
|
|
20240802,200200,1352832655,3465,3465,3465,3465,0
|
|
20240802,200100,1352832655,3465,3465,3465,3465,0
|
|
20240802,200000,1352832655,3465,3465,3465,3465,0
|
|
20240802,195900,1352832655,3465,3465,3465,3465,0
|
|
20240802,195800,1352832655,3465,3465,3465,3465,0
|
|
20240802,195700,1352832655,3465,3465,3465,3465,0
|
|
20240802,195600,1352832655,3465,3465,3465,3465,0
|
|
20240802,195500,1352832655,3465,3465,3465,3465,0
|
|
20240802,195400,1352832655,3465,3465,3465,3465,0
|
|
20240802,195300,1352832655,3465,3465,3465,3465,0
|
|
20240802,195200,1352832655,3465,3465,3465,3465,0
|
|
20240802,195100,1352832655,3465,3465,3465,3465,0
|
|
20240802,195000,1352832655,3465,3465,3465,3465,0
|
|
20240802,194900,1352832655,3465,3465,3465,3465,0
|
|
20240802,194800,1352832655,3465,3465,3465,3465,0
|
|
20240802,194700,1352832655,3465,3465,3465,3465,0
|
|
20240802,194600,1352832655,3465,3465,3465,3465,0
|
|
20240802,194500,1352832655,3465,3465,3465,3465,0
|
|
20240802,194400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,194300,1352832655,3465,3465,3465,3465,0
|
|
20240802,194200,1352832655,3465,3465,3465,3465,0
|
|
20240802,194100,1352832655,3465,3465,3465,3465,0
|
|
20240802,194000,1352832655,3465,3465,3465,3465,0
|
|
20240802,193900,1352832655,3465,3465,3465,3465,0
|
|
20240802,193800,1352832655,3465,3465,3465,3465,0
|
|
20240802,193700,1352832655,3465,3465,3465,3465,0
|
|
20240802,193600,1352832655,3465,3465,3465,3465,0
|
|
20240802,193500,1352832655,3465,3465,3465,3465,0
|
|
20240802,193400,1352832655,3465,3465,3465,3465,0
|
|
20240802,193300,1352832655,3465,3465,3465,3465,0
|
|
20240802,193200,1352832655,3465,3465,3465,3465,0
|
|
20240802,193100,1352832655,3465,3465,3465,3465,0
|
|
20240802,193000,1352832655,3465,3465,3465,3465,0
|
|
20240802,192900,1352832655,3465,3465,3465,3465,0
|
|
20240802,192800,1352832655,3465,3465,3465,3465,0
|
|
20240802,192700,1352832655,3465,3465,3465,3465,0
|
|
20240802,192600,1352832655,3465,3465,3465,3465,0
|
|
20240802,192500,1352832655,3465,3465,3465,3465,0
|
|
20240802,192400,1352832655,3465,3465,3465,3465,0
|
|
20240802,192300,1352832655,3465,3465,3465,3465,0
|
|
20240802,192200,1352832655,3465,3465,3465,3465,0
|
|
20240802,192100,1352832655,3465,3465,3465,3465,0
|
|
20240802,192000,1352832655,3465,3465,3465,3465,0
|
|
20240802,191900,1352832655,3465,3465,3465,3465,0
|
|
20240802,191800,1352832655,3465,3465,3465,3465,0
|
|
20240802,191700,1352832655,3465,3465,3465,3465,0
|
|
20240802,191600,1352832655,3465,3465,3465,3465,0
|
|
20240802,191500,1352832655,3465,3465,3465,3465,0
|
|
20240802,191400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,191300,1352832655,3465,3465,3465,3465,0
|
|
20240802,191200,1352832655,3465,3465,3465,3465,0
|
|
20240802,191100,1352832655,3465,3465,3465,3465,0
|
|
20240802,191000,1352832655,3465,3465,3465,3465,0
|
|
20240802,190900,1352832655,3465,3465,3465,3465,0
|
|
20240802,190800,1352832655,3465,3465,3465,3465,0
|
|
20240802,190700,1352832655,3465,3465,3465,3465,0
|
|
20240802,190600,1352832655,3465,3465,3465,3465,0
|
|
20240802,190500,1352832655,3465,3465,3465,3465,0
|
|
20240802,190400,1352832655,3465,3465,3465,3465,0
|
|
20240802,190300,1352832655,3465,3465,3465,3465,0
|
|
20240802,190200,1352832655,3465,3465,3465,3465,0
|
|
20240802,190100,1352832655,3465,3465,3465,3465,0
|
|
20240802,190000,1352832655,3465,3465,3465,3465,0
|
|
20240802,185900,1352832655,3465,3465,3465,3465,0
|
|
20240802,185800,1352832655,3465,3465,3465,3465,0
|
|
20240802,185700,1352832655,3465,3465,3465,3465,0
|
|
20240802,185600,1352832655,3465,3465,3465,3465,0
|
|
20240802,185500,1352832655,3465,3465,3465,3465,0
|
|
20240802,185400,1352832655,3465,3465,3465,3465,0
|
|
20240802,185300,1352832655,3465,3465,3465,3465,0
|
|
20240802,185200,1352832655,3465,3465,3465,3465,0
|
|
20240802,185100,1352832655,3465,3465,3465,3465,0
|
|
20240802,185000,1352832655,3465,3465,3465,3465,0
|
|
20240802,184900,1352832655,3465,3465,3465,3465,0
|
|
20240802,184800,1352832655,3465,3465,3465,3465,0
|
|
20240802,184700,1352832655,3465,3465,3465,3465,0
|
|
20240802,184600,1352832655,3465,3465,3465,3465,0
|
|
20240802,184500,1352832655,3465,3465,3465,3465,0
|
|
20240802,184400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,184300,1352832655,3465,3465,3465,3465,0
|
|
20240802,184200,1352832655,3465,3465,3465,3465,0
|
|
20240802,184100,1352832655,3465,3465,3465,3465,0
|
|
20240802,184000,1352832655,3465,3465,3465,3465,0
|
|
20240802,183900,1352832655,3465,3465,3465,3465,0
|
|
20240802,183800,1352832655,3465,3465,3465,3465,0
|
|
20240802,183700,1352832655,3465,3465,3465,3465,0
|
|
20240802,183600,1352832655,3465,3465,3465,3465,0
|
|
20240802,183500,1352832655,3465,3465,3465,3465,0
|
|
20240802,183400,1352832655,3465,3465,3465,3465,0
|
|
20240802,183300,1352832655,3465,3465,3465,3465,0
|
|
20240802,183200,1352832655,3465,3465,3465,3465,0
|
|
20240802,183100,1352832655,3465,3465,3465,3465,0
|
|
20240802,183000,1352832655,3465,3465,3465,3465,0
|
|
20240802,182900,1352832655,3465,3465,3465,3465,0
|
|
20240802,182800,1352832655,3465,3465,3465,3465,0
|
|
20240802,182700,1352832655,3465,3465,3465,3465,0
|
|
20240802,182600,1352832655,3465,3465,3465,3465,0
|
|
20240802,182500,1352832655,3465,3465,3465,3465,0
|
|
20240802,182400,1352832655,3465,3465,3465,3465,0
|
|
20240802,182300,1352832655,3465,3465,3465,3465,0
|
|
20240802,182200,1352832655,3465,3465,3465,3465,0
|
|
20240802,182100,1352832655,3465,3465,3465,3465,0
|
|
20240802,182000,1352832655,3465,3465,3465,3465,0
|
|
20240802,181900,1352832655,3465,3465,3465,3465,0
|
|
20240802,181800,1352832655,3465,3465,3465,3465,0
|
|
20240802,181700,1352832655,3465,3465,3465,3465,0
|
|
20240802,181600,1352832655,3465,3465,3465,3465,0
|
|
20240802,181500,1352832655,3465,3465,3465,3465,0
|
|
20240802,181400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,181300,1352832655,3465,3465,3465,3465,0
|
|
20240802,181200,1352832655,3465,3465,3465,3465,0
|
|
20240802,181100,1352832655,3465,3465,3465,3465,0
|
|
20240802,181000,1352832655,3465,3465,3465,3465,0
|
|
20240802,180900,1352832655,3465,3465,3465,3465,0
|
|
20240802,180800,1352832655,3465,3465,3465,3465,0
|
|
20240802,180700,1352832655,3465,3465,3465,3465,0
|
|
20240802,180600,1352832655,3465,3465,3465,3465,0
|
|
20240802,180500,1352832655,3465,3465,3465,3465,0
|
|
20240802,180400,1352832655,3465,3465,3465,3465,0
|
|
20240802,180300,1352832655,3465,3465,3465,3465,0
|
|
20240802,180200,1352832655,3465,3465,3465,3465,0
|
|
20240802,180100,1352832655,3465,3465,3465,3465,0
|
|
20240802,180000,1352832655,3465,3465,3465,3465,0
|
|
20240802,175900,1352832655,3465,3465,3465,3465,0
|
|
20240802,175800,1352832655,3465,3465,3465,3465,0
|
|
20240802,175700,1352832655,3465,3465,3465,3465,0
|
|
20240802,175600,1352832655,3465,3465,3465,3465,0
|
|
20240802,175500,1352832655,3465,3465,3465,3465,0
|
|
20240802,175400,1352832655,3465,3465,3465,3465,0
|
|
20240802,175300,1352832655,3465,3465,3465,3465,0
|
|
20240802,175200,1352832655,3465,3465,3465,3465,0
|
|
20240802,175100,1352832655,3465,3465,3465,3465,0
|
|
20240802,175000,1352832655,3465,3465,3465,3465,0
|
|
20240802,174900,1352832655,3465,3465,3465,3465,0
|
|
20240802,174800,1352832655,3465,3465,3465,3465,0
|
|
20240802,174700,1352832655,3465,3465,3465,3465,0
|
|
20240802,174600,1352832655,3465,3465,3465,3465,0
|
|
20240802,174500,1352832655,3465,3465,3465,3465,0
|
|
20240802,174400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,174300,1352832655,3465,3465,3465,3465,0
|
|
20240802,174200,1352832655,3465,3465,3465,3465,0
|
|
20240802,174100,1352832655,3465,3465,3465,3465,0
|
|
20240802,174000,1352832655,3465,3465,3465,3465,0
|
|
20240802,173900,1352832655,3465,3465,3465,3465,0
|
|
20240802,173800,1352832655,3465,3465,3465,3465,0
|
|
20240802,173700,1352832655,3465,3465,3465,3465,0
|
|
20240802,173600,1352832655,3465,3465,3465,3465,0
|
|
20240802,173500,1352832655,3465,3465,3465,3465,0
|
|
20240802,173400,1352832655,3465,3465,3465,3465,0
|
|
20240802,173300,1352832655,3465,3465,3465,3465,0
|
|
20240802,173200,1352832655,3465,3465,3465,3465,0
|
|
20240802,173100,1352832655,3465,3465,3465,3465,0
|
|
20240802,173000,1352832655,3465,3465,3465,3465,0
|
|
20240802,172900,1352832655,3465,3465,3465,3465,0
|
|
20240802,172800,1352832655,3465,3465,3465,3465,0
|
|
20240802,172700,1352832655,3465,3465,3465,3465,0
|
|
20240802,172600,1352832655,3465,3465,3465,3465,0
|
|
20240802,172500,1352832655,3465,3465,3465,3465,0
|
|
20240802,172400,1352832655,3465,3465,3465,3465,0
|
|
20240802,172300,1352832655,3465,3465,3465,3465,0
|
|
20240802,172200,1352832655,3465,3465,3465,3465,0
|
|
20240802,172100,1352832655,3465,3465,3465,3465,0
|
|
20240802,172000,1352832655,3465,3465,3465,3465,0
|
|
20240802,171900,1352832655,3465,3465,3465,3465,0
|
|
20240802,171800,1352832655,3465,3465,3465,3465,0
|
|
20240802,171700,1352832655,3465,3465,3465,3465,0
|
|
20240802,171600,1352832655,3465,3465,3465,3465,0
|
|
20240802,171500,1352832655,3465,3465,3465,3465,0
|
|
20240802,171400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,171300,1352832655,3465,3465,3465,3465,0
|
|
20240802,171200,1352832655,3465,3465,3465,3465,0
|
|
20240802,171100,1352832655,3465,3465,3465,3465,0
|
|
20240802,171000,1352832655,3465,3465,3465,3465,0
|
|
20240802,170900,1352832655,3465,3465,3465,3465,0
|
|
20240802,170800,1352832655,3465,3465,3465,3465,0
|
|
20240802,170700,1352832655,3465,3465,3465,3465,0
|
|
20240802,170600,1352832655,3465,3465,3465,3465,0
|
|
20240802,170500,1352832655,3465,3465,3465,3465,0
|
|
20240802,170400,1352832655,3465,3465,3465,3465,0
|
|
20240802,170300,1352832655,3465,3465,3465,3465,0
|
|
20240802,170200,1352832655,3465,3465,3465,3465,0
|
|
20240802,170100,1352832655,3465,3465,3465,3465,0
|
|
20240802,170000,1352832655,3465,3465,3465,3465,0
|
|
20240802,165900,1352832655,3465,3465,3465,3465,0
|
|
20240802,165800,1352832655,3465,3465,3465,3465,0
|
|
20240802,165700,1352832655,3465,3465,3465,3465,0
|
|
20240802,165600,1352832655,3465,3465,3465,3465,0
|
|
20240802,165500,1352832655,3465,3465,3465,3465,0
|
|
20240802,165400,1352832655,3465,3465,3465,3465,0
|
|
20240802,165300,1352832655,3465,3465,3465,3465,0
|
|
20240802,165200,1352832655,3465,3465,3465,3465,0
|
|
20240802,165100,1352832655,3465,3465,3465,3465,0
|
|
20240802,165000,1352832655,3465,3465,3465,3465,0
|
|
20240802,164900,1352832655,3465,3465,3465,3465,0
|
|
20240802,164800,1352832655,3465,3465,3465,3465,0
|
|
20240802,164700,1352832655,3465,3465,3465,3465,0
|
|
20240802,164600,1352832655,3465,3465,3465,3465,0
|
|
20240802,164500,1352832655,3465,3465,3465,3465,0
|
|
20240802,164400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,164300,1352832655,3465,3465,3465,3465,0
|
|
20240802,164200,1352832655,3465,3465,3465,3465,0
|
|
20240802,164100,1352832655,3465,3465,3465,3465,0
|
|
20240802,164000,1352832655,3465,3465,3465,3465,0
|
|
20240802,163900,1352832655,3465,3465,3465,3465,0
|
|
20240802,163800,1352832655,3465,3465,3465,3465,0
|
|
20240802,163700,1352832655,3465,3465,3465,3465,0
|
|
20240802,163600,1352832655,3465,3465,3465,3465,0
|
|
20240802,163500,1352832655,3465,3465,3465,3465,0
|
|
20240802,163400,1352832655,3465,3465,3465,3465,0
|
|
20240802,163300,1352832655,3465,3465,3465,3465,0
|
|
20240802,163200,1352832655,3465,3465,3465,3465,0
|
|
20240802,163100,1352832655,3465,3465,3465,3465,0
|
|
20240802,163000,1352832655,3465,3465,3465,3465,0
|
|
20240802,162900,1352832655,3465,3465,3465,3465,0
|
|
20240802,162800,1352832655,3465,3465,3465,3465,0
|
|
20240802,162700,1352832655,3465,3465,3465,3465,0
|
|
20240802,162600,1352832655,3465,3465,3465,3465,0
|
|
20240802,162500,1352832655,3465,3465,3465,3465,0
|
|
20240802,162400,1352832655,3465,3465,3465,3465,0
|
|
20240802,162300,1352832655,3465,3465,3465,3465,0
|
|
20240802,162200,1352832655,3465,3465,3465,3465,0
|
|
20240802,162100,1352832655,3465,3465,3465,3465,0
|
|
20240802,162000,1352832655,3465,3465,3465,3465,0
|
|
20240802,161900,1352832655,3465,3465,3465,3465,0
|
|
20240802,161800,1352832655,3465,3465,3465,3465,0
|
|
20240802,161700,1352832655,3465,3465,3465,3465,0
|
|
20240802,161600,1352832655,3465,3465,3465,3465,0
|
|
20240802,161500,1352832655,3465,3465,3465,3465,0
|
|
20240802,161400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,161300,1352832655,3465,3465,3465,3465,0
|
|
20240802,161200,1352832655,3465,3465,3465,3465,0
|
|
20240802,161100,1352832655,3465,3465,3465,3465,0
|
|
20240802,161000,1352832655,3465,3465,3465,3465,0
|
|
20240802,160900,1352832655,3465,3465,3465,3465,0
|
|
20240802,160800,1352832655,3465,3465,3465,3465,0
|
|
20240802,160700,1352832655,3465,3465,3465,3465,0
|
|
20240802,160600,1352832655,3465,3465,3465,3465,0
|
|
20240802,160500,1352832655,3465,3465,3465,3465,0
|
|
20240802,160400,1352832655,3465,3465,3465,3465,0
|
|
20240802,160300,1352832655,3465,3465,3465,3465,0
|
|
20240802,160200,1352832655,3465,3465,3465,3465,0
|
|
20240802,160100,1352832655,3465,3465,3465,3465,0
|
|
20240802,160000,1352832655,3465,3465,3465,3465,0
|
|
20240802,155900,1352832655,3465,3465,3465,3465,0
|
|
20240802,155800,1352832655,3465,3465,3465,3465,0
|
|
20240802,155700,1352832655,3465,3465,3465,3465,0
|
|
20240802,155600,1352832655,3465,3465,3465,3465,0
|
|
20240802,155500,1352832655,3465,3465,3465,3465,0
|
|
20240802,155400,1352832655,3465,3465,3465,3465,0
|
|
20240802,155300,1352832655,3465,3465,3465,3465,0
|
|
20240802,155200,1352832655,3465,3465,3465,3465,0
|
|
20240802,155100,1352832655,3465,3465,3465,3465,0
|
|
20240802,155000,1352832655,3465,3465,3465,3465,0
|
|
20240802,154900,1352832655,3465,3465,3465,3465,0
|
|
20240802,154800,1352832655,3465,3465,3465,3465,0
|
|
20240802,154700,1352832655,3465,3465,3465,3465,0
|
|
20240802,154600,1352832655,3465,3465,3465,3465,0
|
|
20240802,154500,1352832655,3465,3465,3465,3465,0
|
|
20240802,154400,1352832655,3465,3465,3465,3465,12624
|
|
20240802,154300,1352832655,3465,3465,3465,3465,0
|
|
20240802,154200,1352832655,3465,3465,3465,3465,0
|
|
20240802,154100,1352832655,3465,3465,3465,3465,0
|
|
20240802,154000,1352832655,3465,3465,3465,3465,0
|
|
20240802,153900,1352832655,3465,3465,3465,3465,0
|
|
20240802,153800,1352832655,3465,3465,3465,3465,0
|
|
20240802,153700,1352832655,3465,3465,3465,3465,0
|
|
20240802,153600,1352832655,3465,3465,3465,3465,0
|
|
20240802,153500,1352832655,3465,3465,3465,3465,0
|
|
20240802,153400,1352832655,3465,3465,3465,3465,0
|
|
20240802,153300,1352832655,3465,3465,3465,3465,0
|
|
20240802,153200,1352832655,3465,3465,3465,3465,0
|
|
20240802,153100,1352832655,3465,3465,3465,3465,0
|
|
20240802,153000,1352832655,3465,3465,3465,3465,12624
|
|
20240802,152900,1309090495,3480,3480,3480,3480,0
|
|
20240802,152800,1309090495,3480,3480,3480,3480,0
|
|
20240802,152700,1309090495,3480,3480,3480,3480,0
|
|
20240802,152600,1309090495,3480,3480,3480,3480,0
|
|
20240802,152500,1309090495,3480,3480,3480,3480,0
|
|
20240802,152400,1309090495,3480,3480,3480,3480,0
|
|
20240802,152300,1309090495,3480,3480,3480,3480,0
|
|
20240802,152200,1309090495,3480,3480,3480,3480,0
|
|
20240802,152100,1309090495,3480,3480,3480,3480,0
|
|
20240802,152000,1309090495,3480,3480,3480,3480,0
|
|
20240802,151900,1309090495,3480,3500,3500,3480,699
|
|
20240802,151800,1306656015,3495,3490,3495,3475,3853
|
|
20240802,151700,1293218960,3480,3480,3480,3480,0
|
|
20240802,151600,1293218960,3480,3485,3485,3480,3078
|
|
20240802,151500,1282505020,3490,3490,3490,3490,0
|
|
20240802,151400,1282505020,3490,3480,3490,3480,1611
|
|
20240802,151300,1276891730,3480,3480,3480,3480,371
|
|
20240802,151200,1275600650,3480,3480,3485,3480,1327
|
|
20240802,151100,1270978690,3480,3480,3480,3480,0
|
|
20240802,151000,1270978690,3480,3480,3480,3480,2
|
|
20240802,150900,1270971730,3475,3475,3475,3475,0
|
|
20240802,150800,1270971730,3475,3475,3475,3475,221
|
|
20240802,150700,1270203755,3475,3480,3480,3475,595
|
|
20240802,150600,1268135140,3490,3490,3490,3490,0
|
|
20240802,150500,1268135140,3490,3490,3490,3490,0
|
|
20240802,150400,1268135140,3490,3490,3490,3490,9
|
|
20240802,150300,1268103730,3490,3490,3490,3490,4
|
|
20240802,150200,1268089770,3485,3485,3485,3485,922
|
|
20240802,150100,1264876600,3485,3485,3485,3485,5
|
|
20240802,150000,1264859175,3480,3475,3480,3475,627
|
|
20240802,145900,1262677260,3480,3480,3480,3480,50
|
|
20240802,145800,1262503260,3480,3480,3480,3480,910
|
|
20240802,145700,1259336460,3480,3480,3480,3480,20
|
|
20240802,145600,1259266860,3480,3480,3480,3480,486
|
|
20240802,145500,1257575580,3475,3475,3475,3475,0
|
|
20240802,145400,1257575580,3475,3475,3475,3475,286
|
|
20240802,145300,1256581730,3480,3480,3480,3480,500
|
|
20240802,145200,1254841730,3480,3475,3480,3475,740
|
|
20240802,145100,1252266535,3475,3475,3475,3475,0
|
|
20240802,145000,1252266535,3475,3475,3475,3475,1515
|
|
20240802,144900,1247001910,3475,3470,3475,3470,259
|
|
20240802,144800,1246102680,3475,3470,3475,3460,996
|
|
20240802,144700,1242642320,3470,3470,3470,3470,2
|
|
20240802,144600,1242635380,3470,3470,3470,3470,10
|
|
20240802,144500,1242600680,3465,3465,3465,3465,0
|
|
20240802,144400,1242600680,3465,3465,3465,3465,650
|
|
20240802,144300,1240348430,3460,3465,3465,3460,1759
|
|
20240802,144200,1234253540,3465,3465,3465,3465,0
|
|
20240802,144100,1234253540,3465,3465,3465,3465,230
|
|
20240802,144000,1233456590,3465,3465,3465,3465,283
|
|
20240802,143900,1232475995,3465,3470,3470,3465,100
|
|
20240802,143800,1232129380,3470,3470,3470,3470,0
|
|
20240802,143700,1232129380,3470,3470,3470,3470,0
|
|
20240802,143600,1232129380,3470,3470,3470,3470,0
|
|
20240802,143500,1232129380,3470,3470,3470,3465,406
|
|
20240802,143400,1230721060,3470,3460,3470,3460,572
|
|
20240802,143300,1228739420,3460,3460,3460,3460,52
|
|
20240802,143200,1228559500,3460,3460,3460,3460,40
|
|
20240802,143100,1228421100,3460,3470,3470,3460,4459
|
|
20240802,143000,1212974625,3470,3470,3470,3470,0
|
|
20240802,142900,1212974625,3470,3470,3470,3470,0
|
|
20240802,142800,1212974625,3470,3465,3470,3465,342
|
|
20240802,142700,1211788585,3460,3460,3460,3460,0
|
|
20240802,142600,1211788585,3460,3460,3460,3460,50
|
|
20240802,142500,1211615585,3475,3465,3475,3465,3904
|
|
20240802,142400,1198053925,3460,3460,3460,3460,208
|
|
20240802,142300,1197334245,3465,3465,3465,3465,1213
|
|
20240802,142200,1193131200,3480,3475,3480,3470,174
|
|
20240802,142100,1192527120,3485,3485,3485,3485,8
|
|
20240802,142000,1192499240,3485,3490,3490,3485,6
|
|
20240802,141900,1192478315,3475,3475,3475,3475,1067
|
|
20240802,141800,1188770490,3480,3480,3480,3480,687
|
|
20240802,141700,1186379730,3485,3485,3485,3485,3
|
|
20240802,141600,1186369275,3485,3485,3485,3485,0
|
|
20240802,141500,1186369275,3485,3485,3485,3485,0
|
|
20240802,141400,1186369275,3485,3485,3485,3485,0
|
|
20240802,141300,1186369275,3485,3485,3485,3485,0
|
|
20240802,141200,1186369275,3485,3485,3485,3485,0
|
|
20240802,141100,1186369275,3485,3485,3485,3485,2
|
|
20240802,141000,1186362305,3455,3480,3480,3455,243
|
|
20240802,140900,1185522565,3460,3480,3480,3455,20328
|
|
20240802,140800,1115077455,3480,3480,3480,3480,200
|
|
20240802,140700,1114381455,3490,3490,3490,3490,1
|
|
20240802,140600,1114377965,3490,3490,3490,3490,0
|
|
20240802,140500,1114377965,3490,3490,3490,3490,0
|
|
20240802,140400,1114377965,3490,3490,3490,3490,0
|
|
20240802,140300,1114377965,3490,3490,3490,3490,0
|
|
20240802,140200,1114377965,3490,3490,3490,3490,0
|
|
20240802,140100,1114377965,3490,3490,3490,3490,0
|
|
20240802,140000,1114377965,3490,3490,3490,3485,503
|
|
20240802,135900,1112624960,3495,3495,3495,3495,0
|
|
20240802,135800,1112624960,3495,3495,3495,3495,0
|
|
20240802,135700,1112624960,3495,3490,3495,3490,1620
|
|
20240802,135600,1106969210,3485,3485,3485,3485,5
|
|
20240802,135500,1106951785,3480,3480,3480,3480,500
|
|
20240802,135400,1105211785,3480,3480,3480,3480,2090
|
|
20240802,135300,1097938585,3485,3485,3485,3485,0
|
|
20240802,135200,1097938585,3485,3485,3485,3485,6
|
|
20240802,135100,1097917675,3485,3485,3485,3485,0
|
|
20240802,135000,1097917675,3485,3485,3485,3485,0
|
|
20240802,134900,1097917675,3485,3485,3485,3485,0
|
|
20240802,134800,1097917675,3485,3485,3485,3485,1000
|
|
20240802,134700,1094432675,3485,3485,3485,3485,0
|
|
20240802,134600,1094432675,3485,3485,3485,3485,0
|
|
20240802,134500,1094432675,3485,3485,3485,3485,0
|
|
20240802,134400,1094432675,3485,3485,3485,3485,1000
|
|
20240802,134300,1090947675,3485,3485,3485,3485,980
|
|
20240802,134200,1087532375,3490,3490,3490,3490,20
|
|
20240802,134100,1087462575,3495,3495,3495,3495,0
|
|
20240802,134000,1087462575,3495,3495,3495,3495,3
|
|
20240802,133900,1087452090,3490,3490,3490,3490,0
|
|
20240802,133800,1087452090,3490,3490,3490,3490,516
|
|
20240802,133700,1085651250,3490,3490,3490,3490,932
|
|
20240802,133600,1082398570,3490,3490,3490,3490,0
|
|
20240802,133500,1082398570,3490,3495,3495,3490,1000
|
|
20240802,133400,1078908105,3500,3495,3500,3495,130
|
|
20240802,133300,1078453605,3500,3500,3500,3500,0
|
|
20240802,133200,1078453605,3500,3500,3500,3500,0
|
|
20240802,133100,1078453605,3500,3500,3500,3500,0
|
|
20240802,133000,1078453605,3500,3500,3500,3500,0
|
|
20240802,132900,1078453605,3500,3500,3500,3500,2
|
|
20240802,132800,1078446605,3495,3495,3495,3495,0
|
|
20240802,132700,1078446605,3495,3495,3495,3495,1
|
|
20240802,132600,1078443110,3495,3495,3495,3495,0
|
|
20240802,132500,1078443110,3495,3495,3495,3495,135
|
|
20240802,132400,1077971285,3495,3495,3495,3495,100
|
|
20240802,132300,1077621785,3500,3500,3500,3500,3
|
|
20240802,132200,1077611285,3495,3495,3495,3495,200
|
|
20240802,132100,1076912285,3500,3500,3500,3500,0
|
|
20240802,132000,1076912285,3500,3500,3500,3500,0
|
|
20240802,131900,1076912285,3500,3500,3500,3500,0
|
|
20240802,131800,1076912285,3500,3500,3500,3500,10
|
|
20240802,131700,1076877285,3495,3490,3495,3490,2522
|
|
20240802,131600,1068063045,3490,3495,3495,3490,202
|
|
20240802,131500,1067358055,3495,3495,3495,3495,0
|
|
20240802,131400,1067358055,3495,3495,3495,3495,0
|
|
20240802,131300,1067358055,3495,3495,3495,3495,124
|
|
20240802,131200,1066924675,3495,3495,3495,3495,0
|
|
20240802,131100,1066924675,3495,3495,3495,3495,0
|
|
20240802,131000,1066924675,3495,3495,3495,3495,0
|
|
20240802,130900,1066924675,3495,3495,3495,3495,17
|
|
20240802,130800,1066865260,3495,3495,3495,3495,50
|
|
20240802,130700,1066690510,3495,3495,3495,3495,0
|
|
20240802,130600,1066690510,3495,3495,3495,3495,290
|
|
20240802,130500,1065676960,3495,3495,3495,3495,0
|
|
20240802,130400,1065676960,3495,3495,3495,3495,300
|
|
20240802,130300,1064628460,3500,3505,3505,3500,6844
|
|
20240802,130200,1040674435,3510,3510,3510,3510,5
|
|
20240802,130100,1040656885,3500,3500,3500,3500,1650
|
|
20240802,130000,1034881885,3510,3510,3510,3510,54
|
|
20240802,125900,1034692345,3500,3500,3500,3500,264
|
|
20240802,125800,1033768345,3510,3510,3510,3500,1107
|
|
20240802,125700,1029893775,3500,3500,3500,3500,39
|
|
20240802,125600,1029757275,3500,3500,3500,3500,1032
|
|
20240802,125500,1026145275,3500,3500,3500,3500,0
|
|
20240802,125400,1026145275,3500,3500,3500,3500,3718
|
|
20240802,125300,1013132275,3500,3510,3510,3500,1432
|
|
20240802,125200,1008106455,3510,3510,3510,3510,318
|
|
20240802,125100,1006990275,3500,3505,3505,3500,40
|
|
20240802,125000,1006850245,3510,3510,3510,3510,0
|
|
20240802,124900,1006850245,3510,3510,3510,3510,0
|
|
20240802,124800,1006850245,3510,3510,3510,3510,2
|
|
20240802,124700,1006843225,3510,3510,3510,3510,5
|
|
20240802,124600,1006825675,3495,3495,3495,3495,0
|
|
20240802,124500,1006825675,3495,3495,3495,3495,0
|
|
20240802,124400,1006825675,3495,3495,3495,3495,3
|
|
20240802,124300,1006815190,3495,3495,3495,3495,0
|
|
20240802,124200,1006815190,3495,3495,3495,3495,10
|
|
20240802,124100,1006780240,3510,3495,3510,3495,3
|
|
20240802,124000,1006769725,3510,3510,3510,3510,0
|
|
20240802,123900,1006769725,3510,3510,3510,3510,0
|
|
20240802,123800,1006769725,3510,3510,3510,3510,0
|
|
20240802,123700,1006769725,3510,3510,3510,3510,0
|
|
20240802,123600,1006769725,3510,3510,3510,3510,0
|
|
20240802,123500,1006769725,3510,3510,3510,3510,0
|
|
20240802,123400,1006769725,3510,3510,3510,3510,0
|
|
20240802,123300,1006769725,3510,3490,3510,3490,151
|
|
20240802,123200,1006242675,3510,3510,3510,3510,2
|
|
20240802,123100,1006235655,3495,3495,3495,3495,8
|
|
20240802,123000,1006207695,3495,3495,3495,3495,0
|
|
20240802,122900,1006207695,3495,3500,3500,3495,2774
|
|
20240802,122800,996507945,3500,3505,3505,3500,1583
|
|
20240802,122700,990964750,3505,3505,3505,3505,289
|
|
20240802,122600,989951805,3510,3510,3510,3510,44
|
|
20240802,122500,989797365,3510,3510,3510,3510,5
|
|
20240802,122400,989779815,3520,3520,3520,3520,0
|
|
20240802,122300,989779815,3520,3520,3520,3520,0
|
|
20240802,122200,989779815,3520,3520,3520,3520,0
|
|
20240802,122100,989779815,3520,3520,3520,3520,30
|
|
20240802,122000,989674215,3520,3505,3520,3505,1535
|
|
20240802,121900,984278715,3505,3505,3505,3500,39
|
|
20240802,121800,984142190,3505,3505,3505,3505,5
|
|
20240802,121700,984124665,3515,3515,3515,3515,100
|
|
20240802,121600,983773165,3515,3515,3515,3515,0
|
|
20240802,121500,983773165,3515,3515,3515,3515,2
|
|
20240802,121400,983766135,3505,3505,3505,3505,0
|
|
20240802,121300,983766135,3505,3510,3515,3505,10
|
|
20240802,121200,983731040,3505,3505,3505,3505,103
|
|
20240802,121100,983370025,3505,3515,3515,3505,450
|
|
20240802,121000,981792675,3505,3505,3505,3505,473
|
|
20240802,120900,980134810,3530,3530,3530,3530,1
|
|
20240802,120800,980131280,3530,3530,3530,3530,0
|
|
20240802,120700,980131280,3530,3530,3530,3530,1000
|
|
20240802,120600,976601280,3500,3520,3530,3500,1280
|
|
20240802,120500,972094350,3520,3505,3520,3490,3819
|
|
20240802,120400,958704310,3505,3505,3505,3505,0
|
|
20240802,120300,958704310,3505,3485,3535,3485,5694
|
|
20240802,120200,938647705,3485,3485,3485,3485,558
|
|
20240802,120100,936703075,3485,3485,3485,3485,500
|
|
20240802,120000,934960575,3490,3490,3490,3490,0
|
|
20240802,115900,934960575,3490,3490,3490,3490,0
|
|
20240802,115800,934960575,3490,3490,3490,3490,0
|
|
20240802,115700,934960575,3490,3490,3490,3490,937
|
|
20240802,115600,931690445,3490,3490,3490,3490,1000
|
|
20240802,115500,928200445,3495,3495,3495,3495,1
|
|
20240802,115400,928196950,3495,3495,3495,3495,0
|
|
20240802,115300,928196950,3495,3495,3495,3495,920
|
|
20240802,115200,924981550,3500,3500,3500,3500,0
|
|
20240802,115100,924981550,3500,3500,3500,3500,1434
|
|
20240802,115000,919962550,3500,3500,3500,3500,1
|
|
20240802,114900,919959050,3490,3490,3490,3490,183
|
|
20240802,114800,919320380,3485,3485,3485,3485,101
|
|
20240802,114700,918968395,3485,3485,3485,3485,0
|
|
20240802,114600,918968395,3485,3485,3485,3485,649
|
|
20240802,114500,916706630,3485,3485,3485,3485,0
|
|
20240802,114400,916706630,3485,3485,3485,3485,0
|
|
20240802,114300,916706630,3485,3485,3485,3485,425
|
|
20240802,114200,915225505,3485,3485,3485,3485,0
|
|
20240802,114100,915225505,3485,3485,3485,3485,0
|
|
20240802,114000,915225505,3485,3485,3485,3485,1338
|
|
20240802,113900,910562575,3475,3480,3480,3475,530
|
|
20240802,113800,908720675,3485,3485,3485,3485,10
|
|
20240802,113700,908685825,3480,3480,3480,3480,0
|
|
20240802,113600,908685825,3480,3480,3480,3480,94
|
|
20240802,113500,908358705,3480,3480,3480,3480,286
|
|
20240802,113400,907363425,3480,3480,3480,3480,4
|
|
20240802,113300,907349505,3485,3485,3485,3485,104
|
|
20240802,113200,906987065,3480,3480,3480,3480,0
|
|
20240802,113100,906987065,3480,3480,3480,3480,500
|
|
20240802,113000,905247065,3485,3485,3485,3485,0
|
|
20240802,112900,905247065,3485,3485,3485,3485,3
|
|
20240802,112800,905236610,3475,3475,3475,3475,6
|
|
20240802,112700,905215760,3485,3480,3485,3480,60
|
|
20240802,112600,905006945,3475,3475,3475,3475,1
|
|
20240802,112500,905003470,3475,3475,3475,3475,500
|
|
20240802,112400,903265970,3475,3480,3480,3475,513
|
|
20240802,112300,901483280,3480,3480,3480,3480,83
|
|
20240802,112200,901194440,3480,3480,3480,3480,158
|
|
20240802,112100,900644600,3480,3480,3480,3480,651
|
|
20240802,112000,898379120,3480,3480,3480,3480,0
|
|
20240802,111900,898379120,3480,3480,3480,3480,0
|
|
20240802,111800,898379120,3480,3480,3480,3480,0
|
|
20240802,111700,898379120,3480,3480,3480,3480,0
|
|
20240802,111600,898379120,3480,3480,3480,3480,2
|
|
20240802,111500,898372160,3480,3485,3485,3480,2700
|
|
20240802,111400,888975945,3490,3490,3490,3490,0
|
|
20240802,111300,888975945,3490,3490,3490,3490,202
|
|
20240802,111200,888270965,3490,3490,3490,3490,0
|
|
20240802,111100,888270965,3490,3490,3490,3490,5078
|
|
20240802,111000,870548745,3495,3495,3495,3495,7
|
|
20240802,110900,870524280,3495,3495,3495,3495,0
|
|
20240802,110800,870524280,3495,3495,3495,3495,0
|
|
20240802,110700,870524280,3495,3495,3495,3495,679
|
|
20240802,110600,868151175,3495,3495,3495,3495,500
|
|
20240802,110500,866403675,3495,3495,3495,3495,6
|
|
20240802,110400,866382705,3495,3495,3495,3495,0
|
|
20240802,110300,866382705,3495,3495,3495,3495,0
|
|
20240802,110200,866382705,3495,3495,3495,3495,742
|
|
20240802,110100,863789415,3490,3490,3490,3490,1183
|
|
20240802,110000,859660745,3490,3490,3490,3490,147
|
|
20240802,105900,859147715,3490,3490,3490,3490,0
|
|
20240802,105800,859147715,3490,3480,3490,3480,1002
|
|
20240802,105700,855650755,3480,3480,3480,3480,228
|
|
20240802,105600,854857315,3470,3470,3470,3470,0
|
|
20240802,105500,854857315,3470,3470,3470,3470,2
|
|
20240802,105400,854850375,3465,3465,3465,3465,0
|
|
20240802,105300,854850375,3465,3465,3465,3465,0
|
|
20240802,105200,854850375,3465,3465,3465,3465,0
|
|
20240802,105100,854850375,3465,3465,3465,3465,0
|
|
20240802,105000,854850375,3465,3465,3465,3465,0
|
|
20240802,104900,854850375,3465,3465,3465,3465,11
|
|
20240802,104800,854812260,3490,3490,3490,3490,60
|
|
20240802,104700,854602860,3490,3490,3490,3490,6
|
|
20240802,104600,854581920,3465,3465,3465,3465,172
|
|
20240802,104500,853985940,3460,3460,3460,3460,0
|
|
20240802,104400,853985940,3460,3460,3460,3460,0
|
|
20240802,104300,853985940,3460,3460,3460,3460,0
|
|
20240802,104200,853985940,3460,3460,3460,3460,1
|
|
20240802,104100,853982480,3460,3470,3470,3460,1570
|
|
20240802,104000,848543085,3470,3470,3470,3470,1
|
|
20240802,103900,848539615,3470,3470,3470,3470,369
|
|
20240802,103800,847259185,3480,3475,3480,3475,28
|
|
20240802,103700,847161840,3475,3475,3475,3475,2
|
|
20240802,103600,847154890,3475,3475,3475,3475,0
|
|
20240802,103500,847154890,3475,3475,3475,3475,0
|
|
20240802,103400,847154890,3475,3475,3475,3475,200
|
|
20240802,103300,846459890,3475,3475,3475,3475,0
|
|
20240802,103200,846459890,3475,3475,3475,3475,8
|
|
20240802,103100,846432090,3475,3475,3475,3475,0
|
|
20240802,103000,846432090,3475,3475,3475,3475,0
|
|
20240802,102900,846432090,3475,3475,3475,3475,1
|
|
20240802,102800,846428615,3475,3475,3475,3475,11
|
|
20240802,102700,846390390,3475,3475,3475,3475,0
|
|
20240802,102600,846390390,3475,3470,3475,3470,11
|
|
20240802,102500,846352195,3470,3470,3470,3470,0
|
|
20240802,102400,846352195,3470,3485,3485,3470,1353
|
|
20240802,102300,841657240,3470,3485,3485,3470,584
|
|
20240802,102200,839630115,3480,3490,3490,3480,263
|
|
20240802,102100,838713665,3485,3490,3490,3485,1643
|
|
20240802,102000,832979600,3495,3495,3510,3495,651
|
|
20240802,101900,830704340,3515,3515,3515,3515,0
|
|
20240802,101800,830704340,3515,3515,3515,3515,33
|
|
20240802,101700,830588345,3535,3535,3535,3535,0
|
|
20240802,101600,830588345,3535,3485,3535,3475,9789
|
|
20240802,101500,796151580,3480,3480,3480,3480,0
|
|
20240802,101400,796151580,3480,3485,3485,3480,10
|
|
20240802,101300,796116755,3485,3485,3485,3485,5
|
|
20240802,101200,796099330,3470,3470,3470,3470,260
|
|
20240802,101100,795197130,3485,3485,3485,3485,0
|
|
20240802,101000,795197130,3485,3475,3485,3470,1428
|
|
20240802,100900,790239320,3475,3475,3475,3475,652
|
|
20240802,100800,787973620,3470,3475,3475,3470,145
|
|
20240802,100700,787469795,3480,3480,3480,3480,146
|
|
20240802,100600,786961715,3485,3485,3490,3485,4625
|
|
20240802,100500,770843575,3490,3470,3490,3470,1104
|
|
20240802,100400,766998150,3475,3475,3475,3475,5
|
|
20240802,100300,766980775,3490,3490,3490,3490,0
|
|
20240802,100200,766980775,3490,3475,3490,3475,5621
|
|
20240802,100100,747422370,3470,3465,3470,3465,2806
|
|
20240802,100000,737688050,3460,3460,3460,3455,1234
|
|
20240802,095900,733418420,3460,3455,3460,3455,269
|
|
20240802,095800,732487690,3460,3450,3460,3450,1717
|
|
20240802,095700,726564030,3455,3450,3455,3450,235
|
|
20240802,095600,725753205,3455,3455,3455,3455,503
|
|
20240802,095500,724015340,3450,3450,3455,3450,1507
|
|
20240802,095400,718813685,3450,3450,3450,3450,898
|
|
20240802,095300,715715585,3440,3445,3445,3440,375
|
|
20240802,095200,714425410,3455,3455,3455,3455,1000
|
|
20240802,095100,710970410,3440,3440,3440,3440,100
|
|
20240802,095000,710626410,3455,3435,3455,3420,3948
|
|
20240802,094900,697087555,3450,3470,3470,3430,11711
|
|
20240802,094800,656732590,3470,3470,3470,3460,573
|
|
20240802,094700,654749690,3470,3490,3495,3460,3358
|
|
20240802,094600,643089365,3475,3480,3480,3470,2387
|
|
20240802,094500,634799785,3475,3505,3505,3475,26011
|
|
20240802,094400,543834310,3510,3515,3515,3505,2569
|
|
20240802,094300,534818125,3515,3530,3530,3515,621
|
|
20240802,094200,532635040,3530,3530,3530,3530,9
|
|
20240802,094100,532603270,3515,3515,3515,3515,1746
|
|
20240802,094000,526466080,3520,3530,3530,3520,94
|
|
20240802,093900,526134645,3520,3525,3525,3520,484
|
|
20240802,093800,524430940,3525,3525,3525,3525,0
|
|
20240802,093700,524430940,3525,3525,3525,3525,5
|
|
20240802,093600,524413315,3525,3515,3525,3515,509
|
|
20240802,093500,522623000,3515,3515,3515,3515,502
|
|
20240802,093400,520858470,3515,3515,3515,3515,1799
|
|
20240802,093300,514534985,3520,3530,3530,3520,3064
|
|
20240802,093200,503749655,3520,3520,3520,3520,30
|
|
20240802,093100,503644055,3530,3525,3535,3525,120
|
|
20240802,093000,503220895,3525,3540,3540,3510,24052
|
|
20240802,092900,418652595,3525,3525,3525,3525,1000
|
|
20240802,092800,415127595,3525,3535,3535,3525,9875
|
|
20240802,092700,380309965,3525,3535,3535,3525,8452
|
|
20240802,092600,350461810,3540,3540,3545,3540,3000
|
|
20240802,092500,339836810,3535,3540,3540,3535,2209
|
|
20240802,092400,332017995,3535,3540,3540,3535,8260
|
|
20240802,092300,302816380,3540,3540,3540,3540,5613
|
|
20240802,092200,282946360,3540,3545,3545,3535,10847
|
|
20240802,092100,244533115,3550,3545,3550,3545,3063
|
|
20240802,092000,233664200,3545,3545,3550,3545,4722
|
|
20240802,091900,216920480,3545,3550,3550,3545,4251
|
|
20240802,091800,201835345,3550,3555,3560,3550,1588
|
|
20240802,091700,196197035,3555,3555,3555,3555,20
|
|
20240802,091600,196125935,3565,3550,3565,3550,11974
|
|
20240802,091500,153595820,3550,3570,3570,3550,10071
|
|
20240802,091400,117796795,3565,3565,3565,3565,0
|
|
20240802,091300,117796795,3565,3565,3565,3565,2185
|
|
20240802,091200,110007270,3570,3590,3590,3565,2434
|
|
20240802,091100,101317795,3575,3575,3580,3575,1810
|
|
20240802,091000,94844880,3580,3585,3595,3580,2031
|
|
20240802,090900,87568870,3580,3585,3585,3580,571
|
|
20240802,090800,85524475,3585,3580,3585,3575,992
|
|
20240802,090700,81971990,3595,3595,3595,3595,1140
|
|
20240802,090600,77873690,3595,3565,3605,3565,3873
|
|
20240802,090500,63994735,3560,3570,3570,3560,6849
|
|
20240802,090400,39586540,3570,3570,3570,3570,962
|
|
20240802,090300,36152200,3570,3575,3585,3570,1133
|
|
20240802,090200,32104260,3595,3575,3600,3570,2299
|
|
20240802,090100,23867865,3590,3595,3595,3565,824
|
|
20240802,090000,20917795,3575,3560,3575,3560,4122
|