652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194900,428953220,9820,9820,9820,9820,652
|
|
20240802,194800,428953220,9820,9820,9820,9820,0
|
|
20240802,194700,428953220,9820,9820,9820,9820,0
|
|
20240802,194600,428953220,9820,9820,9820,9820,0
|
|
20240802,194500,428953220,9820,9820,9820,9820,0
|
|
20240802,194400,428953220,9820,9820,9820,9820,0
|
|
20240802,194300,428953220,9820,9820,9820,9820,0
|
|
20240802,194200,428953220,9820,9820,9820,9820,0
|
|
20240802,194100,428953220,9820,9820,9820,9820,0
|
|
20240802,194000,428953220,9820,9820,9820,9820,0
|
|
20240802,193900,428953220,9820,9820,9820,9820,0
|
|
20240802,193800,428953220,9820,9820,9820,9820,0
|
|
20240802,193700,428953220,9820,9820,9820,9820,0
|
|
20240802,193600,428953220,9820,9820,9820,9820,0
|
|
20240802,193500,428953220,9820,9820,9820,9820,0
|
|
20240802,193400,428953220,9820,9820,9820,9820,0
|
|
20240802,193300,428953220,9820,9820,9820,9820,0
|
|
20240802,193200,428953220,9820,9820,9820,9820,0
|
|
20240802,193100,428953220,9820,9820,9820,9820,0
|
|
20240802,193000,428953220,9820,9820,9820,9820,0
|
|
20240802,192900,428953220,9820,9820,9820,9820,0
|
|
20240802,192800,428953220,9820,9820,9820,9820,0
|
|
20240802,192700,428953220,9820,9820,9820,9820,0
|
|
20240802,192600,428953220,9820,9820,9820,9820,0
|
|
20240802,192500,428953220,9820,9820,9820,9820,0
|
|
20240802,192400,428953220,9820,9820,9820,9820,0
|
|
20240802,192300,428953220,9820,9820,9820,9820,0
|
|
20240802,192200,428953220,9820,9820,9820,9820,0
|
|
20240802,192100,428953220,9820,9820,9820,9820,0
|
|
20240802,192000,428953220,9820,9820,9820,9820,0
|
|
20240802,191900,428953220,9820,9820,9820,9820,652
|
|
20240802,191800,428953220,9820,9820,9820,9820,0
|
|
20240802,191700,428953220,9820,9820,9820,9820,0
|
|
20240802,191600,428953220,9820,9820,9820,9820,0
|
|
20240802,191500,428953220,9820,9820,9820,9820,0
|
|
20240802,191400,428953220,9820,9820,9820,9820,0
|
|
20240802,191300,428953220,9820,9820,9820,9820,0
|
|
20240802,191200,428953220,9820,9820,9820,9820,0
|
|
20240802,191100,428953220,9820,9820,9820,9820,0
|
|
20240802,191000,428953220,9820,9820,9820,9820,0
|
|
20240802,190900,428953220,9820,9820,9820,9820,0
|
|
20240802,190800,428953220,9820,9820,9820,9820,0
|
|
20240802,190700,428953220,9820,9820,9820,9820,0
|
|
20240802,190600,428953220,9820,9820,9820,9820,0
|
|
20240802,190500,428953220,9820,9820,9820,9820,0
|
|
20240802,190400,428953220,9820,9820,9820,9820,0
|
|
20240802,190300,428953220,9820,9820,9820,9820,0
|
|
20240802,190200,428953220,9820,9820,9820,9820,0
|
|
20240802,190100,428953220,9820,9820,9820,9820,0
|
|
20240802,190000,428953220,9820,9820,9820,9820,0
|
|
20240802,185900,428953220,9820,9820,9820,9820,0
|
|
20240802,185800,428953220,9820,9820,9820,9820,0
|
|
20240802,185700,428953220,9820,9820,9820,9820,0
|
|
20240802,185600,428953220,9820,9820,9820,9820,0
|
|
20240802,185500,428953220,9820,9820,9820,9820,0
|
|
20240802,185400,428953220,9820,9820,9820,9820,0
|
|
20240802,185300,428953220,9820,9820,9820,9820,0
|
|
20240802,185200,428953220,9820,9820,9820,9820,0
|
|
20240802,185100,428953220,9820,9820,9820,9820,0
|
|
20240802,185000,428953220,9820,9820,9820,9820,0
|
|
20240802,184900,428953220,9820,9820,9820,9820,652
|
|
20240802,184800,428953220,9820,9820,9820,9820,0
|
|
20240802,184700,428953220,9820,9820,9820,9820,0
|
|
20240802,184600,428953220,9820,9820,9820,9820,0
|
|
20240802,184500,428953220,9820,9820,9820,9820,0
|
|
20240802,184400,428953220,9820,9820,9820,9820,0
|
|
20240802,184300,428953220,9820,9820,9820,9820,0
|
|
20240802,184200,428953220,9820,9820,9820,9820,0
|
|
20240802,184100,428953220,9820,9820,9820,9820,0
|
|
20240802,184000,428953220,9820,9820,9820,9820,0
|
|
20240802,183900,428953220,9820,9820,9820,9820,0
|
|
20240802,183800,428953220,9820,9820,9820,9820,0
|
|
20240802,183700,428953220,9820,9820,9820,9820,0
|
|
20240802,183600,428953220,9820,9820,9820,9820,0
|
|
20240802,183500,428953220,9820,9820,9820,9820,0
|
|
20240802,183400,428953220,9820,9820,9820,9820,0
|
|
20240802,183300,428953220,9820,9820,9820,9820,0
|
|
20240802,183200,428953220,9820,9820,9820,9820,0
|
|
20240802,183100,428953220,9820,9820,9820,9820,0
|
|
20240802,183000,428953220,9820,9820,9820,9820,0
|
|
20240802,182900,428953220,9820,9820,9820,9820,0
|
|
20240802,182800,428953220,9820,9820,9820,9820,0
|
|
20240802,182700,428953220,9820,9820,9820,9820,0
|
|
20240802,182600,428953220,9820,9820,9820,9820,0
|
|
20240802,182500,428953220,9820,9820,9820,9820,0
|
|
20240802,182400,428953220,9820,9820,9820,9820,0
|
|
20240802,182300,428953220,9820,9820,9820,9820,0
|
|
20240802,182200,428953220,9820,9820,9820,9820,0
|
|
20240802,182100,428953220,9820,9820,9820,9820,0
|
|
20240802,182000,428953220,9820,9820,9820,9820,0
|
|
20240802,181900,428953220,9820,9820,9820,9820,652
|
|
20240802,181800,428953220,9820,9820,9820,9820,0
|
|
20240802,181700,428953220,9820,9820,9820,9820,0
|
|
20240802,181600,428953220,9820,9820,9820,9820,0
|
|
20240802,181500,428953220,9820,9820,9820,9820,0
|
|
20240802,181400,428953220,9820,9820,9820,9820,0
|
|
20240802,181300,428953220,9820,9820,9820,9820,0
|
|
20240802,181200,428953220,9820,9820,9820,9820,0
|
|
20240802,181100,428953220,9820,9820,9820,9820,0
|
|
20240802,181000,428953220,9820,9820,9820,9820,0
|
|
20240802,180900,428953220,9820,9820,9820,9820,0
|
|
20240802,180800,428953220,9820,9820,9820,9820,0
|
|
20240802,180700,428953220,9820,9820,9820,9820,0
|
|
20240802,180600,428953220,9820,9820,9820,9820,0
|
|
20240802,180500,428953220,9820,9820,9820,9820,0
|
|
20240802,180400,428953220,9820,9820,9820,9820,0
|
|
20240802,180300,428953220,9820,9820,9820,9820,0
|
|
20240802,180200,428953220,9820,9820,9820,9820,0
|
|
20240802,180100,428953220,9820,9820,9820,9820,0
|
|
20240802,180000,428953220,9820,9820,9820,9820,0
|
|
20240802,175900,428953220,9820,9820,9820,9820,0
|
|
20240802,175800,428953220,9820,9820,9820,9820,0
|
|
20240802,175700,428953220,9820,9820,9820,9820,0
|
|
20240802,175600,428953220,9820,9820,9820,9820,0
|
|
20240802,175500,428953220,9820,9820,9820,9820,0
|
|
20240802,175400,428953220,9820,9820,9820,9820,0
|
|
20240802,175300,428953220,9820,9820,9820,9820,0
|
|
20240802,175200,428953220,9820,9820,9820,9820,0
|
|
20240802,175100,428953220,9820,9820,9820,9820,0
|
|
20240802,175000,428953220,9820,9820,9820,9820,0
|
|
20240802,174900,428953220,9820,9820,9820,9820,652
|
|
20240802,174800,428953220,9820,9820,9820,9820,0
|
|
20240802,174700,428953220,9820,9820,9820,9820,0
|
|
20240802,174600,428953220,9820,9820,9820,9820,0
|
|
20240802,174500,428953220,9820,9820,9820,9820,0
|
|
20240802,174400,428953220,9820,9820,9820,9820,0
|
|
20240802,174300,428953220,9820,9820,9820,9820,0
|
|
20240802,174200,428953220,9820,9820,9820,9820,0
|
|
20240802,174100,428953220,9820,9820,9820,9820,0
|
|
20240802,174000,428953220,9820,9820,9820,9820,0
|
|
20240802,173900,428953220,9820,9820,9820,9820,0
|
|
20240802,173800,428953220,9820,9820,9820,9820,0
|
|
20240802,173700,428953220,9820,9820,9820,9820,0
|
|
20240802,173600,428953220,9820,9820,9820,9820,0
|
|
20240802,173500,428953220,9820,9820,9820,9820,0
|
|
20240802,173400,428953220,9820,9820,9820,9820,0
|
|
20240802,173300,428953220,9820,9820,9820,9820,0
|
|
20240802,173200,428953220,9820,9820,9820,9820,0
|
|
20240802,173100,428953220,9820,9820,9820,9820,0
|
|
20240802,173000,428953220,9820,9820,9820,9820,0
|
|
20240802,172900,428953220,9820,9820,9820,9820,0
|
|
20240802,172800,428953220,9820,9820,9820,9820,0
|
|
20240802,172700,428953220,9820,9820,9820,9820,0
|
|
20240802,172600,428953220,9820,9820,9820,9820,0
|
|
20240802,172500,428953220,9820,9820,9820,9820,0
|
|
20240802,172400,428953220,9820,9820,9820,9820,0
|
|
20240802,172300,428953220,9820,9820,9820,9820,0
|
|
20240802,172200,428953220,9820,9820,9820,9820,0
|
|
20240802,172100,428953220,9820,9820,9820,9820,0
|
|
20240802,172000,428953220,9820,9820,9820,9820,0
|
|
20240802,171900,428953220,9820,9820,9820,9820,652
|
|
20240802,171800,428953220,9820,9820,9820,9820,0
|
|
20240802,171700,428953220,9820,9820,9820,9820,0
|
|
20240802,171600,428953220,9820,9820,9820,9820,0
|
|
20240802,171500,428953220,9820,9820,9820,9820,0
|
|
20240802,171400,428953220,9820,9820,9820,9820,0
|
|
20240802,171300,428953220,9820,9820,9820,9820,0
|
|
20240802,171200,428953220,9820,9820,9820,9820,0
|
|
20240802,171100,428953220,9820,9820,9820,9820,0
|
|
20240802,171000,428953220,9820,9820,9820,9820,0
|
|
20240802,170900,428953220,9820,9820,9820,9820,0
|
|
20240802,170800,428953220,9820,9820,9820,9820,0
|
|
20240802,170700,428953220,9820,9820,9820,9820,0
|
|
20240802,170600,428953220,9820,9820,9820,9820,0
|
|
20240802,170500,428953220,9820,9820,9820,9820,0
|
|
20240802,170400,428953220,9820,9820,9820,9820,0
|
|
20240802,170300,428953220,9820,9820,9820,9820,0
|
|
20240802,170200,428953220,9820,9820,9820,9820,0
|
|
20240802,170100,428953220,9820,9820,9820,9820,0
|
|
20240802,170000,428953220,9820,9820,9820,9820,0
|
|
20240802,165900,428953220,9820,9820,9820,9820,0
|
|
20240802,165800,428953220,9820,9820,9820,9820,0
|
|
20240802,165700,428953220,9820,9820,9820,9820,0
|
|
20240802,165600,428953220,9820,9820,9820,9820,0
|
|
20240802,165500,428953220,9820,9820,9820,9820,0
|
|
20240802,165400,428953220,9820,9820,9820,9820,0
|
|
20240802,165300,428953220,9820,9820,9820,9820,0
|
|
20240802,165200,428953220,9820,9820,9820,9820,0
|
|
20240802,165100,428953220,9820,9820,9820,9820,0
|
|
20240802,165000,428953220,9820,9820,9820,9820,0
|
|
20240802,164900,428953220,9820,9820,9820,9820,652
|
|
20240802,164800,428953220,9820,9820,9820,9820,0
|
|
20240802,164700,428953220,9820,9820,9820,9820,0
|
|
20240802,164600,428953220,9820,9820,9820,9820,0
|
|
20240802,164500,428953220,9820,9820,9820,9820,0
|
|
20240802,164400,428953220,9820,9820,9820,9820,0
|
|
20240802,164300,428953220,9820,9820,9820,9820,0
|
|
20240802,164200,428953220,9820,9820,9820,9820,0
|
|
20240802,164100,428953220,9820,9820,9820,9820,0
|
|
20240802,164000,428953220,9820,9820,9820,9820,0
|
|
20240802,163900,428953220,9820,9820,9820,9820,0
|
|
20240802,163800,428953220,9820,9820,9820,9820,0
|
|
20240802,163700,428953220,9820,9820,9820,9820,0
|
|
20240802,163600,428953220,9820,9820,9820,9820,0
|
|
20240802,163500,428953220,9820,9820,9820,9820,0
|
|
20240802,163400,428953220,9820,9820,9820,9820,0
|
|
20240802,163300,428953220,9820,9820,9820,9820,0
|
|
20240802,163200,428953220,9820,9820,9820,9820,0
|
|
20240802,163100,428953220,9820,9820,9820,9820,0
|
|
20240802,163000,428953220,9820,9820,9820,9820,0
|
|
20240802,162900,428953220,9820,9820,9820,9820,0
|
|
20240802,162800,428953220,9820,9820,9820,9820,0
|
|
20240802,162700,428953220,9820,9820,9820,9820,0
|
|
20240802,162600,428953220,9820,9820,9820,9820,0
|
|
20240802,162500,428953220,9820,9820,9820,9820,0
|
|
20240802,162400,428953220,9820,9820,9820,9820,0
|
|
20240802,162300,428953220,9820,9820,9820,9820,0
|
|
20240802,162200,428953220,9820,9820,9820,9820,0
|
|
20240802,162100,428953220,9820,9820,9820,9820,0
|
|
20240802,162000,428953220,9820,9820,9820,9820,0
|
|
20240802,161900,428953220,9820,9820,9820,9820,652
|
|
20240802,161800,428953220,9820,9820,9820,9820,0
|
|
20240802,161700,428953220,9820,9820,9820,9820,0
|
|
20240802,161600,428953220,9820,9820,9820,9820,0
|
|
20240802,161500,428953220,9820,9820,9820,9820,0
|
|
20240802,161400,428953220,9820,9820,9820,9820,0
|
|
20240802,161300,428953220,9820,9820,9820,9820,0
|
|
20240802,161200,428953220,9820,9820,9820,9820,0
|
|
20240802,161100,428953220,9820,9820,9820,9820,0
|
|
20240802,161000,428953220,9820,9820,9820,9820,0
|
|
20240802,160900,428953220,9820,9820,9820,9820,0
|
|
20240802,160800,428953220,9820,9820,9820,9820,0
|
|
20240802,160700,428953220,9820,9820,9820,9820,0
|
|
20240802,160600,428953220,9820,9820,9820,9820,0
|
|
20240802,160500,428953220,9820,9820,9820,9820,0
|
|
20240802,160400,428953220,9820,9820,9820,9820,0
|
|
20240802,160300,428953220,9820,9820,9820,9820,0
|
|
20240802,160200,428953220,9820,9820,9820,9820,0
|
|
20240802,160100,428953220,9820,9820,9820,9820,0
|
|
20240802,160000,428953220,9820,9820,9820,9820,0
|
|
20240802,155900,428953220,9820,9820,9820,9820,0
|
|
20240802,155800,428953220,9820,9820,9820,9820,0
|
|
20240802,155700,428953220,9820,9820,9820,9820,0
|
|
20240802,155600,428953220,9820,9820,9820,9820,0
|
|
20240802,155500,428953220,9820,9820,9820,9820,0
|
|
20240802,155400,428953220,9820,9820,9820,9820,0
|
|
20240802,155300,428953220,9820,9820,9820,9820,0
|
|
20240802,155200,428953220,9820,9820,9820,9820,0
|
|
20240802,155100,428953220,9820,9820,9820,9820,0
|
|
20240802,155000,428953220,9820,9820,9820,9820,0
|
|
20240802,154900,428953220,9820,9820,9820,9820,652
|
|
20240802,154800,428953220,9820,9820,9820,9820,0
|
|
20240802,154700,428953220,9820,9820,9820,9820,0
|
|
20240802,154600,428953220,9820,9820,9820,9820,0
|
|
20240802,154500,428953220,9820,9820,9820,9820,0
|
|
20240802,154400,428953220,9820,9820,9820,9820,0
|
|
20240802,154300,428953220,9820,9820,9820,9820,0
|
|
20240802,154200,428953220,9820,9820,9820,9820,0
|
|
20240802,154100,428953220,9820,9820,9820,9820,0
|
|
20240802,154000,428953220,9820,9820,9820,9820,0
|
|
20240802,153900,428953220,9820,9820,9820,9820,0
|
|
20240802,153800,428953220,9820,9820,9820,9820,0
|
|
20240802,153700,428953220,9820,9820,9820,9820,0
|
|
20240802,153600,428953220,9820,9820,9820,9820,0
|
|
20240802,153500,428953220,9820,9820,9820,9820,0
|
|
20240802,153400,428953220,9820,9820,9820,9820,0
|
|
20240802,153300,428953220,9820,9820,9820,9820,0
|
|
20240802,153200,428953220,9820,9820,9820,9820,0
|
|
20240802,153100,428953220,9820,9820,9820,9820,0
|
|
20240802,153000,428953220,9820,9820,9820,9820,652
|
|
20240802,152900,422550580,9970,9970,9970,9970,0
|
|
20240802,152800,422550580,9970,9970,9970,9970,0
|
|
20240802,152700,422550580,9970,9970,9970,9970,0
|
|
20240802,152600,422550580,9970,9970,9970,9970,0
|
|
20240802,152500,422550580,9970,9970,9970,9970,0
|
|
20240802,152400,422550580,9970,9970,9970,9970,0
|
|
20240802,152300,422550580,9970,9970,9970,9970,0
|
|
20240802,152200,422550580,9970,9970,9970,9970,0
|
|
20240802,152100,422550580,9970,9970,9970,9970,0
|
|
20240802,152000,422550580,9970,9970,9970,9970,0
|
|
20240802,151900,422550580,9970,9810,9970,9810,803
|
|
20240802,151800,414550530,9930,9930,9930,9930,163
|
|
20240802,151700,412931940,9940,9940,9940,9940,0
|
|
20240802,151600,412931940,9940,9940,9940,9940,0
|
|
20240802,151500,412931940,9940,9880,9940,9880,118
|
|
20240802,151400,411760750,9940,9850,9940,9850,1000
|
|
20240802,151300,401824750,9920,9920,9920,9920,0
|
|
20240802,151200,401824750,9920,9920,9920,9920,0
|
|
20240802,151100,401824750,9920,9830,9950,9830,200
|
|
20240802,151000,399842840,9760,9820,9840,9760,134
|
|
20240802,150900,398526940,9820,9790,9960,9760,1211
|
|
20240802,150800,386612120,9750,9790,9790,9750,12
|
|
20240802,150700,386494720,9790,9790,9790,9790,11
|
|
20240802,150600,386387030,9800,9800,9800,9800,0
|
|
20240802,150500,386387030,9800,9780,9810,9780,47
|
|
20240802,150400,385926310,9810,9810,9810,9810,0
|
|
20240802,150300,385926310,9810,9810,9810,9810,0
|
|
20240802,150200,385926310,9810,9800,9810,9800,71
|
|
20240802,150100,385229860,9810,9790,9810,9790,159
|
|
20240802,150000,383671340,9810,9820,9820,9810,89
|
|
20240802,145900,382798070,9760,9850,9850,9760,1013
|
|
20240802,145800,372877420,9880,9860,9880,9840,187
|
|
20240802,145700,371030770,9860,9880,9880,9860,132
|
|
20240802,145600,369728240,9930,9930,9930,9930,0
|
|
20240802,145500,369728240,9930,9930,9930,9930,1
|
|
20240802,145400,369718310,9870,9870,9870,9870,1
|
|
20240802,145300,369708440,9870,9870,9870,9870,1
|
|
20240802,145200,369698570,9880,9880,9880,9880,0
|
|
20240802,145100,369698570,9880,9880,9880,9870,126
|
|
20240802,145000,368454720,9840,9840,9840,9840,0
|
|
20240802,144900,368454720,9840,9840,9840,9840,0
|
|
20240802,144800,368454720,9840,9790,9840,9790,49
|
|
20240802,144700,367973410,9790,9790,9790,9790,3
|
|
20240802,144600,367944040,9880,9880,9880,9880,0
|
|
20240802,144500,367944040,9880,9880,9880,9880,210
|
|
20240802,144400,365869240,9880,9880,9880,9880,7
|
|
20240802,144300,365800080,9880,9880,9880,9880,0
|
|
20240802,144200,365800080,9880,9880,9880,9880,3
|
|
20240802,144100,365770440,9880,9890,9890,9880,58
|
|
20240802,144000,365197070,9890,9890,9890,9890,0
|
|
20240802,143900,365197070,9890,9890,9890,9890,0
|
|
20240802,143800,365197070,9890,9900,9900,9890,68
|
|
20240802,143700,364523930,9970,9970,9970,9970,0
|
|
20240802,143600,364523930,9970,9970,9970,9970,70
|
|
20240802,143500,363826030,9950,9960,9960,9950,1137
|
|
20240802,143400,352505950,9960,9960,9960,9960,307
|
|
20240802,143300,349448230,9950,9950,9950,9950,61
|
|
20240802,143200,348841280,9960,9920,9960,9920,1131
|
|
20240802,143100,337582600,9950,9950,9950,9950,500
|
|
20240802,143000,332607600,9950,9900,9950,9880,358
|
|
20240802,142900,329046400,9900,9900,9900,9900,0
|
|
20240802,142800,329046400,9900,9900,9900,9900,2
|
|
20240802,142700,329026600,9880,9880,9880,9880,1
|
|
20240802,142600,329016720,9890,9890,9890,9890,15
|
|
20240802,142500,328868370,9890,9890,9890,9890,0
|
|
20240802,142400,328868370,9890,9890,9890,9890,5
|
|
20240802,142300,328818920,9890,9890,9890,9860,485
|
|
20240802,142200,324029860,9890,9880,9890,9880,19
|
|
20240802,142100,323841960,9850,9840,9850,9840,1470
|
|
20240802,142000,309362470,9840,9800,9840,9800,645
|
|
20240802,141900,303021450,9810,9810,9810,9810,36
|
|
20240802,141800,302668290,9830,9830,9830,9830,2
|
|
20240802,141700,302648630,9820,9810,9830,9810,236
|
|
20240802,141600,300333070,9800,9790,9800,9790,24
|
|
20240802,141500,300098020,9790,9790,9790,9790,7
|
|
20240802,141400,300029490,9780,9760,9780,9760,316
|
|
20240802,141300,296945190,9770,9760,9770,9750,133
|
|
20240802,141200,295647650,9780,9780,9780,9780,7
|
|
20240802,141100,295579190,9750,9750,9750,9750,0
|
|
20240802,141000,295579190,9750,9740,9750,9740,11
|
|
20240802,140900,295472040,9740,9740,9740,9740,17
|
|
20240802,140800,295306460,9730,9730,9730,9730,0
|
|
20240802,140700,295306460,9730,9730,9730,9730,0
|
|
20240802,140600,295306460,9730,9730,9730,9730,1
|
|
20240802,140500,295296730,9730,9730,9730,9730,0
|
|
20240802,140400,295296730,9730,9730,9730,9730,1
|
|
20240802,140300,295287000,9730,9730,9730,9730,44
|
|
20240802,140200,294858880,9730,9730,9730,9730,0
|
|
20240802,140100,294858880,9730,9730,9730,9730,0
|
|
20240802,140000,294858880,9730,9770,9770,9730,597
|
|
20240802,135900,289038910,9770,9770,9770,9770,1
|
|
20240802,135800,289029140,9770,9770,9770,9770,0
|
|
20240802,135700,289029140,9770,9770,9770,9770,0
|
|
20240802,135600,289029140,9770,9770,9770,9770,0
|
|
20240802,135500,289029140,9770,9770,9770,9770,0
|
|
20240802,135400,289029140,9770,9770,9770,9770,1
|
|
20240802,135300,289019370,9800,9800,9800,9800,0
|
|
20240802,135200,289019370,9800,9800,9800,9800,3
|
|
20240802,135100,288989970,9800,9800,9800,9800,4
|
|
20240802,135000,288950770,9800,9800,9800,9800,1
|
|
20240802,134900,288940970,9810,9810,9810,9810,0
|
|
20240802,134800,288940970,9810,9810,9810,9810,0
|
|
20240802,134700,288940970,9810,9800,9810,9800,6
|
|
20240802,134600,288882160,9800,9800,9800,9800,0
|
|
20240802,134500,288882160,9800,9800,9800,9800,0
|
|
20240802,134400,288882160,9800,9800,9800,9800,0
|
|
20240802,134300,288882160,9800,9800,9800,9800,0
|
|
20240802,134200,288882160,9800,9800,9800,9800,0
|
|
20240802,134100,288882160,9800,9800,9800,9800,0
|
|
20240802,134000,288882160,9800,9800,9800,9800,0
|
|
20240802,133900,288882160,9800,9800,9800,9800,0
|
|
20240802,133800,288882160,9800,9800,9800,9800,0
|
|
20240802,133700,288882160,9800,9800,9800,9800,1
|
|
20240802,133600,288872360,9800,9800,9800,9800,0
|
|
20240802,133500,288872360,9800,9800,9800,9800,8
|
|
20240802,133400,288793960,9800,9800,9800,9800,0
|
|
20240802,133300,288793960,9800,9800,9800,9800,0
|
|
20240802,133200,288793960,9800,9800,9800,9800,0
|
|
20240802,133100,288793960,9800,9800,9800,9800,0
|
|
20240802,133000,288793960,9800,9800,9800,9800,0
|
|
20240802,132900,288793960,9800,9800,9800,9800,0
|
|
20240802,132800,288793960,9800,9800,9800,9800,0
|
|
20240802,132700,288793960,9800,9800,9800,9800,0
|
|
20240802,132600,288793960,9800,9800,9800,9800,0
|
|
20240802,132500,288793960,9800,9800,9800,9800,0
|
|
20240802,132400,288793960,9800,9800,9800,9800,0
|
|
20240802,132300,288793960,9800,9800,9800,9800,0
|
|
20240802,132200,288793960,9800,9800,9800,9800,58
|
|
20240802,132100,288225560,9800,9800,9800,9800,0
|
|
20240802,132000,288225560,9800,9800,9800,9800,0
|
|
20240802,131900,288225560,9800,9800,9800,9800,0
|
|
20240802,131800,288225560,9800,9800,9800,9800,5
|
|
20240802,131700,288176560,9820,9820,9820,9820,0
|
|
20240802,131600,288176560,9820,9820,9820,9820,0
|
|
20240802,131500,288176560,9820,9820,9820,9820,0
|
|
20240802,131400,288176560,9820,9820,9820,9820,1
|
|
20240802,131300,288166740,9800,9790,9800,9790,205
|
|
20240802,131200,286158800,9800,9800,9800,9800,6
|
|
20240802,131100,286100000,9800,9790,9800,9790,100
|
|
20240802,131000,285120850,9800,9780,9800,9770,202
|
|
20240802,130900,283143140,9730,9730,9730,9730,0
|
|
20240802,130800,283143140,9730,9730,9730,9730,3
|
|
20240802,130700,283113950,9730,9730,9730,9730,0
|
|
20240802,130600,283113950,9730,9730,9730,9730,0
|
|
20240802,130500,283113950,9730,9730,9730,9730,0
|
|
20240802,130400,283113950,9730,9710,9730,9710,37
|
|
20240802,130300,282754180,9730,9730,9730,9730,0
|
|
20240802,130200,282754180,9730,9730,9730,9730,0
|
|
20240802,130100,282754180,9730,9720,9730,9720,48
|
|
20240802,130000,282287160,9730,9730,9730,9730,0
|
|
20240802,125900,282287160,9730,9740,9740,9730,10
|
|
20240802,125800,282189840,9720,9720,9720,9720,0
|
|
20240802,125700,282189840,9720,9720,9720,9720,0
|
|
20240802,125600,282189840,9720,9710,9720,9710,26
|
|
20240802,125500,281937250,9690,9680,9690,9680,227
|
|
20240802,125400,279739760,9670,9670,9670,9670,0
|
|
20240802,125300,279739760,9670,9670,9670,9670,2
|
|
20240802,125200,279720420,9670,9670,9670,9670,0
|
|
20240802,125100,279720420,9670,9670,9670,9670,0
|
|
20240802,125000,279720420,9670,9670,9670,9670,0
|
|
20240802,124900,279720420,9670,9670,9670,9670,0
|
|
20240802,124800,279720420,9670,9670,9670,9670,0
|
|
20240802,124700,279720420,9670,9670,9670,9670,0
|
|
20240802,124600,279720420,9670,9680,9680,9670,200
|
|
20240802,124500,277785420,9660,9660,9660,9660,0
|
|
20240802,124400,277785420,9660,9660,9660,9660,0
|
|
20240802,124300,277785420,9660,9690,9800,9660,1690
|
|
20240802,124200,261388000,9690,9690,9690,9690,0
|
|
20240802,124100,261388000,9690,9690,9700,9690,572
|
|
20240802,124000,255845280,9660,9660,9660,9660,0
|
|
20240802,123900,255845280,9660,9660,9660,9660,5
|
|
20240802,123800,255796980,9620,9620,9620,9620,0
|
|
20240802,123700,255796980,9620,9620,9620,9620,0
|
|
20240802,123600,255796980,9620,9620,9620,9620,0
|
|
20240802,123500,255796980,9620,9620,9620,9620,0
|
|
20240802,123400,255796980,9620,9620,9620,9620,0
|
|
20240802,123300,255796980,9620,9610,9620,9610,508
|
|
20240802,123200,250912710,9610,9610,9610,9610,0
|
|
20240802,123100,250912710,9610,9610,9610,9610,0
|
|
20240802,123000,250912710,9610,9610,9610,9610,0
|
|
20240802,122900,250912710,9610,9610,9610,9610,0
|
|
20240802,122800,250912710,9610,9610,9610,9610,45
|
|
20240802,122700,250480260,9610,9610,9610,9610,0
|
|
20240802,122600,250480260,9610,9620,9620,9610,142
|
|
20240802,122500,249114930,9680,9680,9680,9680,2
|
|
20240802,122400,249095570,9630,9620,9630,9620,228
|
|
20240802,122300,246901600,9610,9610,9610,9610,71
|
|
20240802,122200,246219290,9630,9610,9630,9610,36
|
|
20240802,122100,245872990,9620,9620,9620,9620,60
|
|
20240802,122000,245295790,9620,9620,9620,9620,0
|
|
20240802,121900,245295790,9620,9620,9620,9620,0
|
|
20240802,121800,245295790,9620,9610,9620,9610,78
|
|
20240802,121700,244545470,9600,9620,9620,9600,613
|
|
20240802,121600,238656430,9620,9620,9620,9620,36
|
|
20240802,121500,238310110,9620,9620,9620,9620,175
|
|
20240802,121400,236626610,9620,9620,9620,9620,0
|
|
20240802,121300,236626610,9620,9620,9620,9620,0
|
|
20240802,121200,236626610,9620,9620,9620,9620,1
|
|
20240802,121100,236616990,9620,9620,9620,9620,50
|
|
20240802,121000,236135990,9620,9620,9620,9620,0
|
|
20240802,120900,236135990,9620,9620,9620,9620,0
|
|
20240802,120800,236135990,9620,9620,9620,9620,0
|
|
20240802,120700,236135990,9620,9620,9620,9620,0
|
|
20240802,120600,236135990,9620,9620,9620,9620,4
|
|
20240802,120500,236097510,9620,9620,9620,9620,0
|
|
20240802,120400,236097510,9620,9620,9620,9620,0
|
|
20240802,120300,236097510,9620,9620,9620,9620,0
|
|
20240802,120200,236097510,9620,9620,9620,9620,0
|
|
20240802,120100,236097510,9620,9600,9620,9600,235
|
|
20240802,120000,233838770,9610,9610,9610,9610,0
|
|
20240802,115900,233838770,9610,9610,9610,9610,0
|
|
20240802,115800,233838770,9610,9610,9610,9610,11
|
|
20240802,115700,233733060,9610,9610,9610,9610,0
|
|
20240802,115600,233733060,9610,9610,9610,9610,0
|
|
20240802,115500,233733060,9610,9610,9610,9610,0
|
|
20240802,115400,233733060,9610,9610,9610,9610,0
|
|
20240802,115300,233733060,9610,9610,9610,9610,0
|
|
20240802,115200,233733060,9610,9610,9610,9610,0
|
|
20240802,115100,233733060,9610,9610,9610,9610,259
|
|
20240802,115000,231244070,9610,9610,9610,9610,0
|
|
20240802,114900,231244070,9610,9610,9610,9610,0
|
|
20240802,114800,231244070,9610,9610,9610,9610,0
|
|
20240802,114700,231244070,9610,9610,9610,9610,1
|
|
20240802,114600,231234460,9620,9620,9620,9620,19
|
|
20240802,114500,231051680,9640,9640,9640,9640,0
|
|
20240802,114400,231051680,9640,9640,9640,9640,2
|
|
20240802,114300,231032400,9640,9630,9640,9630,20
|
|
20240802,114200,230839760,9630,9630,9630,9630,0
|
|
20240802,114100,230839760,9630,9630,9630,9630,0
|
|
20240802,114000,230839760,9630,9620,9630,9620,52
|
|
20240802,113900,230339020,9620,9620,9620,9620,29
|
|
20240802,113800,230060040,9630,9630,9630,9630,10
|
|
20240802,113700,229963740,9620,9630,9680,9620,151
|
|
20240802,113600,228509490,9630,9630,9630,9630,6
|
|
20240802,113500,228451710,9620,9620,9620,9620,0
|
|
20240802,113400,228451710,9620,9620,9620,9620,0
|
|
20240802,113300,228451710,9620,9620,9620,9620,11
|
|
20240802,113200,228345890,9620,9620,9620,9620,0
|
|
20240802,113100,228345890,9620,9620,9620,9620,2
|
|
20240802,113000,228326650,9620,9620,9620,9620,100
|
|
20240802,112900,227364650,9640,9640,9640,9640,4
|
|
20240802,112800,227326090,9640,9640,9640,9640,0
|
|
20240802,112700,227326090,9640,9640,9640,9640,0
|
|
20240802,112600,227326090,9640,9620,9640,9620,36
|
|
20240802,112500,226979310,9610,9610,9610,9610,10
|
|
20240802,112400,226883210,9600,9600,9600,9600,0
|
|
20240802,112300,226883210,9600,9620,9620,9600,100
|
|
20240802,112200,225921790,9620,9620,9620,9620,0
|
|
20240802,112100,225921790,9620,9620,9620,9620,0
|
|
20240802,112000,225921790,9620,9620,9620,9620,100
|
|
20240802,111900,224959790,9630,9610,9630,9610,53
|
|
20240802,111800,224449820,9610,9610,9610,9610,0
|
|
20240802,111700,224449820,9610,9580,9610,9580,225
|
|
20240802,111600,222292810,9620,9560,9620,9560,479
|
|
20240802,111500,217705420,9590,9590,9590,9590,0
|
|
20240802,111400,217705420,9590,9590,9590,9590,5
|
|
20240802,111300,217657470,9590,9580,9590,9570,296
|
|
20240802,111200,214819490,9590,9590,9590,9590,2
|
|
20240802,111100,214800310,9600,9600,9600,9600,0
|
|
20240802,111000,214800310,9600,9620,9620,9600,431
|
|
20240802,110900,210655660,9620,9620,9620,9620,0
|
|
20240802,110800,210655660,9620,9620,9620,9620,0
|
|
20240802,110700,210655660,9620,9630,9630,9620,21
|
|
20240802,110600,210453540,9630,9670,9670,9630,175
|
|
20240802,110500,208765260,9670,9670,9670,9670,0
|
|
20240802,110400,208765260,9670,9710,9710,9660,195
|
|
20240802,110300,206877920,9680,9680,9680,9680,289
|
|
20240802,110200,204080400,9680,9680,9690,9680,670
|
|
20240802,110100,197594790,9710,9710,9710,9710,0
|
|
20240802,110000,197594790,9710,9710,9710,9710,10
|
|
20240802,105900,197497690,9710,9680,9710,9680,199
|
|
20240802,105800,195567730,9680,9680,9680,9680,0
|
|
20240802,105700,195567730,9680,9680,9680,9680,410
|
|
20240802,105600,191598930,9680,9680,9680,9680,20
|
|
20240802,105500,191405330,9680,9790,9790,9680,7049
|
|
20240802,105400,122832800,9790,9790,9790,9790,0
|
|
20240802,105300,122832800,9790,9790,9790,9790,0
|
|
20240802,105200,122832800,9790,9790,9790,9790,0
|
|
20240802,105100,122832800,9790,9790,9790,9790,0
|
|
20240802,105000,122832800,9790,9790,9790,9790,0
|
|
20240802,104900,122832800,9790,9790,9790,9790,0
|
|
20240802,104800,122832800,9790,9790,9790,9790,0
|
|
20240802,104700,122832800,9790,9790,9790,9790,0
|
|
20240802,104600,122832800,9790,9790,9790,9790,0
|
|
20240802,104500,122832800,9790,9790,9790,9790,0
|
|
20240802,104400,122832800,9790,9790,9790,9790,0
|
|
20240802,104300,122832800,9790,9780,9790,9780,65
|
|
20240802,104200,122196890,9780,9780,9780,9780,3
|
|
20240802,104100,122167550,9780,9780,9780,9780,1
|
|
20240802,104000,122157770,9770,9780,9780,9770,60
|
|
20240802,103900,121571070,9780,9780,9780,9780,0
|
|
20240802,103800,121571070,9780,9780,9780,9780,56
|
|
20240802,103700,121023390,9780,9780,9780,9780,338
|
|
20240802,103600,117717750,9780,9780,9780,9780,0
|
|
20240802,103500,117717750,9780,9810,9810,9780,4
|
|
20240802,103400,117678600,9800,9800,9810,9800,16
|
|
20240802,103300,117521790,9810,9810,9810,9810,0
|
|
20240802,103200,117521790,9810,9810,9810,9810,0
|
|
20240802,103100,117521790,9810,9810,9810,9810,0
|
|
20240802,103000,117521790,9810,9800,9810,9800,105
|
|
20240802,102900,116492740,9810,9810,9810,9810,0
|
|
20240802,102800,116492740,9810,9810,9810,9810,10
|
|
20240802,102700,116394640,9800,9800,9800,9800,0
|
|
20240802,102600,116394640,9800,9800,9800,9800,0
|
|
20240802,102500,116394640,9800,9800,9800,9800,0
|
|
20240802,102400,116394640,9800,9800,9800,9800,4
|
|
20240802,102300,116355440,9800,9790,9800,9790,144
|
|
20240802,102200,114944740,9790,9790,9790,9790,118
|
|
20240802,102100,113789520,9800,9800,9800,9800,0
|
|
20240802,102000,113789520,9800,9800,9800,9800,168
|
|
20240802,101900,112143120,9800,9800,9800,9800,1
|
|
20240802,101800,112133320,9800,9800,9800,9800,0
|
|
20240802,101700,112133320,9800,9800,9800,9800,11
|
|
20240802,101600,112025520,9800,9800,9800,9800,0
|
|
20240802,101500,112025520,9800,9810,9810,9800,90
|
|
20240802,101400,111143280,9820,9820,9820,9820,0
|
|
20240802,101300,111143280,9820,9830,9830,9820,34
|
|
20240802,101200,110809350,9830,9840,9840,9800,1071
|
|
20240802,101100,100291330,9850,9860,9860,9850,36
|
|
20240802,101000,99936660,9860,9880,9880,9860,124
|
|
20240802,100900,98711820,9880,9880,9880,9880,0
|
|
20240802,100800,98711820,9880,9880,9880,9880,10
|
|
20240802,100700,98613020,9890,9890,9890,9890,45
|
|
20240802,100600,98167970,9890,9890,9890,9890,0
|
|
20240802,100500,98167970,9890,9900,9900,9890,182
|
|
20240802,100400,96366390,9900,9900,9900,9900,0
|
|
20240802,100300,96366390,9900,9900,9900,9900,0
|
|
20240802,100200,96366390,9900,9900,9900,9900,0
|
|
20240802,100100,96366390,9900,9900,9900,9900,0
|
|
20240802,100000,96366390,9900,9910,9910,9900,2
|
|
20240802,095900,96346580,9910,9910,9910,9910,11
|
|
20240802,095800,96237570,9900,9900,9900,9900,115
|
|
20240802,095700,95099070,9900,9900,9900,9900,0
|
|
20240802,095600,95099070,9900,9900,9900,9900,74
|
|
20240802,095500,94366470,9920,9920,9920,9920,13
|
|
20240802,095400,94237510,9920,9920,9920,9920,0
|
|
20240802,095300,94237510,9920,9920,9920,9910,56
|
|
20240802,095200,93682080,9920,9920,9920,9920,0
|
|
20240802,095100,93682080,9920,9920,9920,9920,4
|
|
20240802,095000,93642400,9910,9910,9910,9910,347
|
|
20240802,094900,90203630,9910,9910,9910,9910,100
|
|
20240802,094800,89212630,9900,9900,9900,9900,0
|
|
20240802,094700,89212630,9900,9900,9900,9900,53
|
|
20240802,094600,88687930,9910,9910,9910,9910,0
|
|
20240802,094500,88687930,9910,9910,9910,9910,12
|
|
20240802,094400,88569010,9910,9850,9910,9850,83
|
|
20240802,094300,87747530,9850,9850,9850,9850,275
|
|
20240802,094200,85038780,9840,9850,9850,9840,289
|
|
20240802,094100,82192390,9850,9850,9850,9850,54
|
|
20240802,094000,81660490,9850,9850,9850,9850,2
|
|
20240802,093900,81640790,9900,9900,9900,9900,213
|
|
20240802,093800,79532090,9900,9900,9900,9900,187
|
|
20240802,093700,77680790,9900,9900,9900,9900,111
|
|
20240802,093600,76581890,9900,9890,9900,9890,396
|
|
20240802,093500,72662010,9860,9860,9860,9860,36
|
|
20240802,093400,72307050,9900,9850,9900,9850,41
|
|
20240802,093300,71902730,9850,9850,9850,9850,1
|
|
20240802,093200,71892880,9850,9850,9850,9850,0
|
|
20240802,093100,71892880,9850,9850,9850,9850,0
|
|
20240802,093000,71892880,9850,9870,9870,9850,558
|
|
20240802,092900,66390160,9850,9850,9850,9850,0
|
|
20240802,092800,66390160,9850,9850,9850,9850,0
|
|
20240802,092700,66390160,9850,9830,9850,9830,69
|
|
20240802,092600,65711230,9820,9790,9820,9790,30
|
|
20240802,092500,65416930,9760,9790,9790,9760,11
|
|
20240802,092400,65309270,9790,9760,9790,9760,93
|
|
20240802,092300,64400760,9750,9750,9750,9750,0
|
|
20240802,092200,64400760,9750,9750,9750,9750,1
|
|
20240802,092100,64391010,9750,9780,9780,9750,229
|
|
20240802,092000,62156590,9780,9780,9780,9780,83
|
|
20240802,091900,61344850,9780,9790,9790,9780,99
|
|
20240802,091800,60376120,9790,9780,9790,9780,213
|
|
20240802,091700,58292850,9780,9790,9790,9780,131
|
|
20240802,091600,57010710,9780,9780,9830,9780,599
|
|
20240802,091500,51139600,9760,9800,9840,9760,188
|
|
20240802,091400,49298390,9750,9900,9900,9750,2239
|
|
20240802,091300,27212960,9910,9900,9920,9900,114
|
|
20240802,091200,26083160,9900,9900,9900,9890,30
|
|
20240802,091100,25786330,9890,9930,9930,9890,779
|
|
20240802,091000,18065760,9930,10070,10070,9930,576
|
|
20240802,090900,12324960,10080,10080,10080,10080,14
|
|
20240802,090800,12183840,10080,10080,10080,10080,1
|
|
20240802,090700,12173760,10080,10080,10080,10080,0
|
|
20240802,090600,12173760,10080,10080,10080,10080,20
|
|
20240802,090500,11972160,10050,10000,10050,10000,10
|
|
20240802,090400,11872110,9980,9980,9980,9980,204
|
|
20240802,090300,9836190,9930,9930,9930,9930,0
|
|
20240802,090200,9836190,9930,9930,9940,9930,37
|
|
20240802,090100,9468750,9920,9960,9960,9920,664
|
|
20240802,090000,2873870,9950,9980,9980,9950,288
|