678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201500,519557885,3740,3740,3740,3740,1303
|
|
20240802,201400,519557885,3740,3740,3740,3740,0
|
|
20240802,201300,519557885,3740,3740,3740,3740,0
|
|
20240802,201200,519557885,3740,3740,3740,3740,0
|
|
20240802,201100,519557885,3740,3740,3740,3740,0
|
|
20240802,201000,519557885,3740,3740,3740,3740,0
|
|
20240802,200900,519557885,3740,3740,3740,3740,0
|
|
20240802,200800,519557885,3740,3740,3740,3740,0
|
|
20240802,200700,519557885,3740,3740,3740,3740,0
|
|
20240802,200600,519557885,3740,3740,3740,3740,0
|
|
20240802,200500,519557885,3740,3740,3740,3740,0
|
|
20240802,200400,519557885,3740,3740,3740,3740,0
|
|
20240802,200300,519557885,3740,3740,3740,3740,0
|
|
20240802,200200,519557885,3740,3740,3740,3740,0
|
|
20240802,200100,519557885,3740,3740,3740,3740,0
|
|
20240802,200000,519557885,3740,3740,3740,3740,0
|
|
20240802,195900,519557885,3740,3740,3740,3740,0
|
|
20240802,195800,519557885,3740,3740,3740,3740,0
|
|
20240802,195700,519557885,3740,3740,3740,3740,0
|
|
20240802,195600,519557885,3740,3740,3740,3740,0
|
|
20240802,195500,519557885,3740,3740,3740,3740,0
|
|
20240802,195400,519557885,3740,3740,3740,3740,0
|
|
20240802,195300,519557885,3740,3740,3740,3740,0
|
|
20240802,195200,519557885,3740,3740,3740,3740,0
|
|
20240802,195100,519557885,3740,3740,3740,3740,0
|
|
20240802,195000,519557885,3740,3740,3740,3740,0
|
|
20240802,194900,519557885,3740,3740,3740,3740,0
|
|
20240802,194800,519557885,3740,3740,3740,3740,0
|
|
20240802,194700,519557885,3740,3740,3740,3740,0
|
|
20240802,194600,519557885,3740,3740,3740,3740,0
|
|
20240802,194500,519557885,3740,3740,3740,3740,1303
|
|
20240802,194400,519557885,3740,3740,3740,3740,0
|
|
20240802,194300,519557885,3740,3740,3740,3740,0
|
|
20240802,194200,519557885,3740,3740,3740,3740,0
|
|
20240802,194100,519557885,3740,3740,3740,3740,0
|
|
20240802,194000,519557885,3740,3740,3740,3740,0
|
|
20240802,193900,519557885,3740,3740,3740,3740,0
|
|
20240802,193800,519557885,3740,3740,3740,3740,0
|
|
20240802,193700,519557885,3740,3740,3740,3740,0
|
|
20240802,193600,519557885,3740,3740,3740,3740,0
|
|
20240802,193500,519557885,3740,3740,3740,3740,0
|
|
20240802,193400,519557885,3740,3740,3740,3740,0
|
|
20240802,193300,519557885,3740,3740,3740,3740,0
|
|
20240802,193200,519557885,3740,3740,3740,3740,0
|
|
20240802,193100,519557885,3740,3740,3740,3740,0
|
|
20240802,193000,519557885,3740,3740,3740,3740,0
|
|
20240802,192900,519557885,3740,3740,3740,3740,0
|
|
20240802,192800,519557885,3740,3740,3740,3740,0
|
|
20240802,192700,519557885,3740,3740,3740,3740,0
|
|
20240802,192600,519557885,3740,3740,3740,3740,0
|
|
20240802,192500,519557885,3740,3740,3740,3740,0
|
|
20240802,192400,519557885,3740,3740,3740,3740,0
|
|
20240802,192300,519557885,3740,3740,3740,3740,0
|
|
20240802,192200,519557885,3740,3740,3740,3740,0
|
|
20240802,192100,519557885,3740,3740,3740,3740,0
|
|
20240802,192000,519557885,3740,3740,3740,3740,0
|
|
20240802,191900,519557885,3740,3740,3740,3740,0
|
|
20240802,191800,519557885,3740,3740,3740,3740,0
|
|
20240802,191700,519557885,3740,3740,3740,3740,0
|
|
20240802,191600,519557885,3740,3740,3740,3740,0
|
|
20240802,191500,519557885,3740,3740,3740,3740,1303
|
|
20240802,191400,519557885,3740,3740,3740,3740,0
|
|
20240802,191300,519557885,3740,3740,3740,3740,0
|
|
20240802,191200,519557885,3740,3740,3740,3740,0
|
|
20240802,191100,519557885,3740,3740,3740,3740,0
|
|
20240802,191000,519557885,3740,3740,3740,3740,0
|
|
20240802,190900,519557885,3740,3740,3740,3740,0
|
|
20240802,190800,519557885,3740,3740,3740,3740,0
|
|
20240802,190700,519557885,3740,3740,3740,3740,0
|
|
20240802,190600,519557885,3740,3740,3740,3740,0
|
|
20240802,190500,519557885,3740,3740,3740,3740,0
|
|
20240802,190400,519557885,3740,3740,3740,3740,0
|
|
20240802,190300,519557885,3740,3740,3740,3740,0
|
|
20240802,190200,519557885,3740,3740,3740,3740,0
|
|
20240802,190100,519557885,3740,3740,3740,3740,0
|
|
20240802,190000,519557885,3740,3740,3740,3740,0
|
|
20240802,185900,519557885,3740,3740,3740,3740,0
|
|
20240802,185800,519557885,3740,3740,3740,3740,0
|
|
20240802,185700,519557885,3740,3740,3740,3740,0
|
|
20240802,185600,519557885,3740,3740,3740,3740,0
|
|
20240802,185500,519557885,3740,3740,3740,3740,0
|
|
20240802,185400,519557885,3740,3740,3740,3740,0
|
|
20240802,185300,519557885,3740,3740,3740,3740,0
|
|
20240802,185200,519557885,3740,3740,3740,3740,0
|
|
20240802,185100,519557885,3740,3740,3740,3740,0
|
|
20240802,185000,519557885,3740,3740,3740,3740,0
|
|
20240802,184900,519557885,3740,3740,3740,3740,0
|
|
20240802,184800,519557885,3740,3740,3740,3740,0
|
|
20240802,184700,519557885,3740,3740,3740,3740,0
|
|
20240802,184600,519557885,3740,3740,3740,3740,0
|
|
20240802,184500,519557885,3740,3740,3740,3740,1303
|
|
20240802,184400,519557885,3740,3740,3740,3740,0
|
|
20240802,184300,519557885,3740,3740,3740,3740,0
|
|
20240802,184200,519557885,3740,3740,3740,3740,0
|
|
20240802,184100,519557885,3740,3740,3740,3740,0
|
|
20240802,184000,519557885,3740,3740,3740,3740,0
|
|
20240802,183900,519557885,3740,3740,3740,3740,0
|
|
20240802,183800,519557885,3740,3740,3740,3740,0
|
|
20240802,183700,519557885,3740,3740,3740,3740,0
|
|
20240802,183600,519557885,3740,3740,3740,3740,0
|
|
20240802,183500,519557885,3740,3740,3740,3740,0
|
|
20240802,183400,519557885,3740,3740,3740,3740,0
|
|
20240802,183300,519557885,3740,3740,3740,3740,0
|
|
20240802,183200,519557885,3740,3740,3740,3740,0
|
|
20240802,183100,519557885,3740,3740,3740,3740,0
|
|
20240802,183000,519557885,3740,3740,3740,3740,0
|
|
20240802,182900,519557885,3740,3740,3740,3740,0
|
|
20240802,182800,519557885,3740,3740,3740,3740,0
|
|
20240802,182700,519557885,3740,3740,3740,3740,0
|
|
20240802,182600,519557885,3740,3740,3740,3740,0
|
|
20240802,182500,519557885,3740,3740,3740,3740,0
|
|
20240802,182400,519557885,3740,3740,3740,3740,0
|
|
20240802,182300,519557885,3740,3740,3740,3740,0
|
|
20240802,182200,519557885,3740,3740,3740,3740,0
|
|
20240802,182100,519557885,3740,3740,3740,3740,0
|
|
20240802,182000,519557885,3740,3740,3740,3740,0
|
|
20240802,181900,519557885,3740,3740,3740,3740,0
|
|
20240802,181800,519557885,3740,3740,3740,3740,0
|
|
20240802,181700,519557885,3740,3740,3740,3740,0
|
|
20240802,181600,519557885,3740,3740,3740,3740,0
|
|
20240802,181500,519557885,3740,3740,3740,3740,1303
|
|
20240802,181400,519557885,3740,3740,3740,3740,0
|
|
20240802,181300,519557885,3740,3740,3740,3740,0
|
|
20240802,181200,519557885,3740,3740,3740,3740,0
|
|
20240802,181100,519557885,3740,3740,3740,3740,0
|
|
20240802,181000,519557885,3740,3740,3740,3740,0
|
|
20240802,180900,519557885,3740,3740,3740,3740,0
|
|
20240802,180800,519557885,3740,3740,3740,3740,0
|
|
20240802,180700,519557885,3740,3740,3740,3740,0
|
|
20240802,180600,519557885,3740,3740,3740,3740,0
|
|
20240802,180500,519557885,3740,3740,3740,3740,0
|
|
20240802,180400,519557885,3740,3740,3740,3740,0
|
|
20240802,180300,519557885,3740,3740,3740,3740,0
|
|
20240802,180200,519557885,3740,3740,3740,3740,0
|
|
20240802,180100,519557885,3740,3740,3740,3740,0
|
|
20240802,180000,519557885,3740,3740,3740,3740,0
|
|
20240802,175900,519557885,3740,3740,3740,3740,0
|
|
20240802,175800,519557885,3740,3740,3740,3740,0
|
|
20240802,175700,519557885,3740,3740,3740,3740,0
|
|
20240802,175600,519557885,3740,3740,3740,3740,0
|
|
20240802,175500,519557885,3740,3740,3740,3740,0
|
|
20240802,175400,519557885,3740,3740,3740,3740,0
|
|
20240802,175300,519557885,3740,3740,3740,3740,0
|
|
20240802,175200,519557885,3740,3740,3740,3740,0
|
|
20240802,175100,519557885,3740,3740,3740,3740,0
|
|
20240802,175000,519557885,3740,3740,3740,3740,0
|
|
20240802,174900,519557885,3740,3740,3740,3740,0
|
|
20240802,174800,519557885,3740,3740,3740,3740,0
|
|
20240802,174700,519557885,3740,3740,3740,3740,0
|
|
20240802,174600,519557885,3740,3740,3740,3740,0
|
|
20240802,174500,519557885,3740,3740,3740,3740,1303
|
|
20240802,174400,519557885,3740,3740,3740,3740,0
|
|
20240802,174300,519557885,3740,3740,3740,3740,0
|
|
20240802,174200,519557885,3740,3740,3740,3740,0
|
|
20240802,174100,519557885,3740,3740,3740,3740,0
|
|
20240802,174000,519557885,3740,3740,3740,3740,0
|
|
20240802,173900,519557885,3740,3740,3740,3740,0
|
|
20240802,173800,519557885,3740,3740,3740,3740,0
|
|
20240802,173700,519557885,3740,3740,3740,3740,0
|
|
20240802,173600,519557885,3740,3740,3740,3740,0
|
|
20240802,173500,519557885,3740,3740,3740,3740,0
|
|
20240802,173400,519557885,3740,3740,3740,3740,0
|
|
20240802,173300,519557885,3740,3740,3740,3740,0
|
|
20240802,173200,519557885,3740,3740,3740,3740,0
|
|
20240802,173100,519557885,3740,3740,3740,3740,0
|
|
20240802,173000,519557885,3740,3740,3740,3740,0
|
|
20240802,172900,519557885,3740,3740,3740,3740,0
|
|
20240802,172800,519557885,3740,3740,3740,3740,0
|
|
20240802,172700,519557885,3740,3740,3740,3740,0
|
|
20240802,172600,519557885,3740,3740,3740,3740,0
|
|
20240802,172500,519557885,3740,3740,3740,3740,0
|
|
20240802,172400,519557885,3740,3740,3740,3740,0
|
|
20240802,172300,519557885,3740,3740,3740,3740,0
|
|
20240802,172200,519557885,3740,3740,3740,3740,0
|
|
20240802,172100,519557885,3740,3740,3740,3740,0
|
|
20240802,172000,519557885,3740,3740,3740,3740,0
|
|
20240802,171900,519557885,3740,3740,3740,3740,0
|
|
20240802,171800,519557885,3740,3740,3740,3740,0
|
|
20240802,171700,519557885,3740,3740,3740,3740,0
|
|
20240802,171600,519557885,3740,3740,3740,3740,0
|
|
20240802,171500,519557885,3740,3740,3740,3740,1303
|
|
20240802,171400,519557885,3740,3740,3740,3740,0
|
|
20240802,171300,519557885,3740,3740,3740,3740,0
|
|
20240802,171200,519557885,3740,3740,3740,3740,0
|
|
20240802,171100,519557885,3740,3740,3740,3740,0
|
|
20240802,171000,519557885,3740,3740,3740,3740,0
|
|
20240802,170900,519557885,3740,3740,3740,3740,0
|
|
20240802,170800,519557885,3740,3740,3740,3740,0
|
|
20240802,170700,519557885,3740,3740,3740,3740,0
|
|
20240802,170600,519557885,3740,3740,3740,3740,0
|
|
20240802,170500,519557885,3740,3740,3740,3740,0
|
|
20240802,170400,519557885,3740,3740,3740,3740,0
|
|
20240802,170300,519557885,3740,3740,3740,3740,0
|
|
20240802,170200,519557885,3740,3740,3740,3740,0
|
|
20240802,170100,519557885,3740,3740,3740,3740,0
|
|
20240802,170000,519557885,3740,3740,3740,3740,0
|
|
20240802,165900,519557885,3740,3740,3740,3740,0
|
|
20240802,165800,519557885,3740,3740,3740,3740,0
|
|
20240802,165700,519557885,3740,3740,3740,3740,0
|
|
20240802,165600,519557885,3740,3740,3740,3740,0
|
|
20240802,165500,519557885,3740,3740,3740,3740,0
|
|
20240802,165400,519557885,3740,3740,3740,3740,0
|
|
20240802,165300,519557885,3740,3740,3740,3740,0
|
|
20240802,165200,519557885,3740,3740,3740,3740,0
|
|
20240802,165100,519557885,3740,3740,3740,3740,0
|
|
20240802,165000,519557885,3740,3740,3740,3740,0
|
|
20240802,164900,519557885,3740,3740,3740,3740,0
|
|
20240802,164800,519557885,3740,3740,3740,3740,0
|
|
20240802,164700,519557885,3740,3740,3740,3740,0
|
|
20240802,164600,519557885,3740,3740,3740,3740,0
|
|
20240802,164500,519557885,3740,3740,3740,3740,1303
|
|
20240802,164400,519557885,3740,3740,3740,3740,0
|
|
20240802,164300,519557885,3740,3740,3740,3740,0
|
|
20240802,164200,519557885,3740,3740,3740,3740,0
|
|
20240802,164100,519557885,3740,3740,3740,3740,0
|
|
20240802,164000,519557885,3740,3740,3740,3740,0
|
|
20240802,163900,519557885,3740,3740,3740,3740,0
|
|
20240802,163800,519557885,3740,3740,3740,3740,0
|
|
20240802,163700,519557885,3740,3740,3740,3740,0
|
|
20240802,163600,519557885,3740,3740,3740,3740,0
|
|
20240802,163500,519557885,3740,3740,3740,3740,0
|
|
20240802,163400,519557885,3740,3740,3740,3740,0
|
|
20240802,163300,519557885,3740,3740,3740,3740,0
|
|
20240802,163200,519557885,3740,3740,3740,3740,0
|
|
20240802,163100,519557885,3740,3740,3740,3740,0
|
|
20240802,163000,519557885,3740,3740,3740,3740,0
|
|
20240802,162900,519557885,3740,3740,3740,3740,0
|
|
20240802,162800,519557885,3740,3740,3740,3740,0
|
|
20240802,162700,519557885,3740,3740,3740,3740,0
|
|
20240802,162600,519557885,3740,3740,3740,3740,0
|
|
20240802,162500,519557885,3740,3740,3740,3740,0
|
|
20240802,162400,519557885,3740,3740,3740,3740,0
|
|
20240802,162300,519557885,3740,3740,3740,3740,0
|
|
20240802,162200,519557885,3740,3740,3740,3740,0
|
|
20240802,162100,519557885,3740,3740,3740,3740,0
|
|
20240802,162000,519557885,3740,3740,3740,3740,0
|
|
20240802,161900,519557885,3740,3740,3740,3740,0
|
|
20240802,161800,519557885,3740,3740,3740,3740,0
|
|
20240802,161700,519557885,3740,3740,3740,3740,0
|
|
20240802,161600,519557885,3740,3740,3740,3740,0
|
|
20240802,161500,519557885,3740,3740,3740,3740,1303
|
|
20240802,161400,519557885,3740,3740,3740,3740,0
|
|
20240802,161300,519557885,3740,3740,3740,3740,0
|
|
20240802,161200,519557885,3740,3740,3740,3740,0
|
|
20240802,161100,519557885,3740,3740,3740,3740,0
|
|
20240802,161000,519557885,3740,3740,3740,3740,0
|
|
20240802,160900,519557885,3740,3740,3740,3740,0
|
|
20240802,160800,519557885,3740,3740,3740,3740,0
|
|
20240802,160700,519557885,3740,3740,3740,3740,0
|
|
20240802,160600,519557885,3740,3740,3740,3740,0
|
|
20240802,160500,519557885,3740,3740,3740,3740,0
|
|
20240802,160400,519557885,3740,3740,3740,3740,0
|
|
20240802,160300,519557885,3740,3740,3740,3740,0
|
|
20240802,160200,519557885,3740,3740,3740,3740,0
|
|
20240802,160100,519557885,3740,3740,3740,3740,0
|
|
20240802,160000,519557885,3740,3740,3740,3740,0
|
|
20240802,155900,519557885,3740,3740,3740,3740,0
|
|
20240802,155800,519557885,3740,3740,3740,3740,0
|
|
20240802,155700,519557885,3740,3740,3740,3740,0
|
|
20240802,155600,519557885,3740,3740,3740,3740,0
|
|
20240802,155500,519557885,3740,3740,3740,3740,0
|
|
20240802,155400,519557885,3740,3740,3740,3740,0
|
|
20240802,155300,519557885,3740,3740,3740,3740,0
|
|
20240802,155200,519557885,3740,3740,3740,3740,0
|
|
20240802,155100,519557885,3740,3740,3740,3740,0
|
|
20240802,155000,519557885,3740,3740,3740,3740,0
|
|
20240802,154900,519557885,3740,3740,3740,3740,0
|
|
20240802,154800,519557885,3740,3740,3740,3740,0
|
|
20240802,154700,519557885,3740,3740,3740,3740,0
|
|
20240802,154600,519557885,3740,3740,3740,3740,0
|
|
20240802,154500,519557885,3740,3740,3740,3740,1303
|
|
20240802,154400,519557885,3740,3740,3740,3740,0
|
|
20240802,154300,519557885,3740,3740,3740,3740,0
|
|
20240802,154200,519557885,3740,3740,3740,3740,0
|
|
20240802,154100,519557885,3740,3740,3740,3740,0
|
|
20240802,154000,519557885,3740,3740,3740,3740,0
|
|
20240802,153900,519557885,3740,3740,3740,3740,0
|
|
20240802,153800,519557885,3740,3740,3740,3740,0
|
|
20240802,153700,519557885,3740,3740,3740,3740,0
|
|
20240802,153600,519557885,3740,3740,3740,3740,0
|
|
20240802,153500,519557885,3740,3740,3740,3740,0
|
|
20240802,153400,519557885,3740,3740,3740,3740,0
|
|
20240802,153300,519557885,3740,3740,3740,3740,0
|
|
20240802,153200,519557885,3740,3740,3740,3740,0
|
|
20240802,153100,519557885,3740,3740,3740,3740,0
|
|
20240802,153000,519557885,3740,3740,3740,3740,1303
|
|
20240802,152900,514684665,3745,3745,3745,3745,0
|
|
20240802,152800,514684665,3745,3745,3745,3745,0
|
|
20240802,152700,514684665,3745,3745,3745,3745,0
|
|
20240802,152600,514684665,3745,3745,3745,3745,0
|
|
20240802,152500,514684665,3745,3745,3745,3745,0
|
|
20240802,152400,514684665,3745,3745,3745,3745,0
|
|
20240802,152300,514684665,3745,3745,3745,3745,0
|
|
20240802,152200,514684665,3745,3745,3745,3745,0
|
|
20240802,152100,514684665,3745,3745,3745,3745,0
|
|
20240802,152000,514684665,3745,3745,3745,3745,0
|
|
20240802,151900,514684665,3745,3745,3745,3740,1025
|
|
20240802,151800,510849040,3745,3730,3745,3725,2960
|
|
20240802,151700,499821455,3730,3730,3730,3730,1129
|
|
20240802,151600,495610285,3735,3730,3735,3730,947
|
|
20240802,151500,492073260,3735,3735,3735,3735,13
|
|
20240802,151400,492024705,3735,3735,3735,3735,270
|
|
20240802,151300,491016255,3730,3730,3730,3730,0
|
|
20240802,151200,491016255,3730,3730,3730,3730,4
|
|
20240802,151100,491001335,3730,3730,3730,3730,5
|
|
20240802,151000,490982685,3730,3730,3730,3730,0
|
|
20240802,150900,490982685,3730,3730,3730,3730,5
|
|
20240802,150800,490964035,3730,3730,3730,3730,105
|
|
20240802,150700,490572385,3730,3730,3730,3730,0
|
|
20240802,150600,490572385,3730,3740,3745,3730,10
|
|
20240802,150500,490535025,3745,3745,3745,3735,43
|
|
20240802,150400,490374050,3745,3740,3745,3740,15
|
|
20240802,150300,490317925,3740,3740,3740,3740,6
|
|
20240802,150200,490295485,3740,3740,3745,3730,14
|
|
20240802,150100,490243155,3730,3730,3730,3730,0
|
|
20240802,150000,490243155,3730,3735,3735,3730,3060
|
|
20240802,145900,478821000,3735,3745,3745,3735,199
|
|
20240802,145800,478077725,3745,3745,3745,3745,101
|
|
20240802,145700,477699480,3750,3750,3750,3750,0
|
|
20240802,145600,477699480,3750,3750,3750,3750,0
|
|
20240802,145500,477699480,3750,3750,3750,3750,0
|
|
20240802,145400,477699480,3750,3750,3750,3750,50
|
|
20240802,145300,477511980,3745,3745,3745,3745,118
|
|
20240802,145200,477070070,3740,3740,3740,3740,0
|
|
20240802,145100,477070070,3740,3740,3740,3740,0
|
|
20240802,145000,477070070,3740,3740,3740,3740,0
|
|
20240802,144900,477070070,3740,3740,3740,3740,0
|
|
20240802,144800,477070070,3740,3740,3740,3740,1
|
|
20240802,144700,477066330,3740,3740,3740,3740,0
|
|
20240802,144600,477066330,3740,3740,3740,3740,202
|
|
20240802,144500,476310850,3740,3740,3740,3740,0
|
|
20240802,144400,476310850,3740,3740,3740,3740,54
|
|
20240802,144300,476108890,3745,3745,3745,3745,11
|
|
20240802,144200,476067695,3750,3750,3750,3750,0
|
|
20240802,144100,476067695,3750,3750,3750,3750,0
|
|
20240802,144000,476067695,3750,3745,3750,3745,40
|
|
20240802,143900,475917845,3745,3745,3745,3745,0
|
|
20240802,143800,475917845,3745,3745,3745,3745,175
|
|
20240802,143700,475262470,3745,3745,3745,3745,0
|
|
20240802,143600,475262470,3745,3745,3745,3745,0
|
|
20240802,143500,475262470,3745,3745,3745,3745,0
|
|
20240802,143400,475262470,3745,3745,3745,3745,0
|
|
20240802,143300,475262470,3745,3745,3745,3745,0
|
|
20240802,143200,475262470,3745,3745,3745,3745,25
|
|
20240802,143100,475168845,3745,3745,3745,3745,0
|
|
20240802,143000,475168845,3745,3745,3745,3745,0
|
|
20240802,142900,475168845,3745,3735,3745,3735,3188
|
|
20240802,142800,463235310,3740,3740,3740,3740,32
|
|
20240802,142700,463115630,3750,3750,3750,3750,0
|
|
20240802,142600,463115630,3750,3745,3750,3745,1472
|
|
20240802,142500,457602515,3745,3745,3745,3745,0
|
|
20240802,142400,457602515,3745,3745,3745,3745,1
|
|
20240802,142300,457598770,3740,3740,3740,3740,0
|
|
20240802,142200,457598770,3740,3740,3740,3740,0
|
|
20240802,142100,457598770,3740,3740,3740,3740,0
|
|
20240802,142000,457598770,3740,3740,3740,3740,0
|
|
20240802,141900,457598770,3740,3740,3740,3740,0
|
|
20240802,141800,457598770,3740,3740,3740,3740,0
|
|
20240802,141700,457598770,3740,3740,3740,3740,85
|
|
20240802,141600,457280870,3735,3735,3735,3735,0
|
|
20240802,141500,457280870,3735,3735,3735,3735,0
|
|
20240802,141400,457280870,3735,3735,3735,3735,0
|
|
20240802,141300,457280870,3735,3735,3735,3735,0
|
|
20240802,141200,457280870,3735,3735,3735,3735,0
|
|
20240802,141100,457280870,3735,3735,3735,3735,0
|
|
20240802,141000,457280870,3735,3735,3735,3735,0
|
|
20240802,140900,457280870,3735,3735,3735,3735,0
|
|
20240802,140800,457280870,3735,3735,3735,3735,0
|
|
20240802,140700,457280870,3735,3735,3735,3735,0
|
|
20240802,140600,457280870,3735,3735,3735,3735,0
|
|
20240802,140500,457280870,3735,3735,3735,3735,0
|
|
20240802,140400,457280870,3735,3735,3735,3735,0
|
|
20240802,140300,457280870,3735,3735,3735,3735,0
|
|
20240802,140200,457280870,3735,3735,3735,3735,0
|
|
20240802,140100,457280870,3735,3745,3745,3735,2000
|
|
20240802,140000,449804290,3755,3755,3755,3755,0
|
|
20240802,135900,449804290,3755,3755,3755,3755,15
|
|
20240802,135800,449747965,3755,3755,3760,3755,9
|
|
20240802,135700,449714155,3760,3755,3760,3755,506
|
|
20240802,135600,447812300,3745,3745,3745,3745,0
|
|
20240802,135500,447812300,3745,3755,3755,3745,293
|
|
20240802,135400,446712265,3755,3755,3755,3755,132
|
|
20240802,135300,446216605,3755,3755,3755,3755,0
|
|
20240802,135200,446216605,3755,3755,3755,3755,0
|
|
20240802,135100,446216605,3755,3755,3755,3755,888
|
|
20240802,135000,442882165,3755,3755,3755,3755,151
|
|
20240802,134900,442315160,3755,3755,3755,3755,0
|
|
20240802,134800,442315160,3755,3755,3755,3755,75
|
|
20240802,134700,442033535,3750,3750,3750,3750,985
|
|
20240802,134600,438339785,3750,3745,3750,3745,2030
|
|
20240802,134500,430733500,3745,3745,3745,3745,30
|
|
20240802,134400,430621150,3745,3745,3745,3745,690
|
|
20240802,134300,428037100,3740,3740,3740,3740,0
|
|
20240802,134200,428037100,3740,3745,3745,3740,541
|
|
20240802,134100,426011260,3745,3745,3745,3745,0
|
|
20240802,134000,426011260,3745,3745,3745,3745,100
|
|
20240802,133900,425636760,3745,3745,3745,3745,0
|
|
20240802,133800,425636760,3745,3745,3745,3745,0
|
|
20240802,133700,425636760,3745,3745,3745,3745,0
|
|
20240802,133600,425636760,3745,3745,3745,3745,4
|
|
20240802,133500,425621780,3740,3740,3740,3740,600
|
|
20240802,133400,423377780,3740,3740,3740,3740,0
|
|
20240802,133300,423377780,3740,3740,3740,3740,0
|
|
20240802,133200,423377780,3740,3740,3740,3740,0
|
|
20240802,133100,423377780,3740,3740,3740,3740,0
|
|
20240802,133000,423377780,3740,3740,3740,3740,130
|
|
20240802,132900,422891580,3750,3750,3750,3750,0
|
|
20240802,132800,422891580,3750,3750,3750,3750,0
|
|
20240802,132700,422891580,3750,3750,3750,3750,0
|
|
20240802,132600,422891580,3750,3750,3750,3750,1
|
|
20240802,132500,422887830,3745,3745,3745,3745,0
|
|
20240802,132400,422887830,3745,3745,3745,3745,0
|
|
20240802,132300,422887830,3745,3745,3745,3745,0
|
|
20240802,132200,422887830,3745,3745,3745,3745,916
|
|
20240802,132100,419457410,3745,3745,3745,3745,0
|
|
20240802,132000,419457410,3745,3745,3745,3745,0
|
|
20240802,131900,419457410,3745,3745,3745,3745,0
|
|
20240802,131800,419457410,3745,3745,3745,3745,0
|
|
20240802,131700,419457410,3745,3745,3745,3745,1666
|
|
20240802,131600,413218240,3745,3745,3745,3745,0
|
|
20240802,131500,413218240,3745,3745,3745,3745,0
|
|
20240802,131400,413218240,3745,3745,3745,3745,5
|
|
20240802,131300,413199515,3745,3750,3750,3745,1477
|
|
20240802,131200,407661865,3755,3755,3755,3755,0
|
|
20240802,131100,407661865,3755,3755,3755,3755,4
|
|
20240802,131000,407646845,3755,3755,3755,3755,0
|
|
20240802,130900,407646845,3755,3755,3755,3755,0
|
|
20240802,130800,407646845,3755,3750,3755,3750,123
|
|
20240802,130700,407184985,3755,3755,3755,3755,0
|
|
20240802,130600,407184985,3755,3755,3755,3755,0
|
|
20240802,130500,407184985,3755,3755,3755,3755,0
|
|
20240802,130400,407184985,3755,3755,3755,3755,0
|
|
20240802,130300,407184985,3755,3755,3755,3755,0
|
|
20240802,130200,407184985,3755,3755,3755,3755,0
|
|
20240802,130100,407184985,3755,3755,3755,3755,2
|
|
20240802,130000,407177475,3750,3750,3750,3750,1000
|
|
20240802,125900,403427475,3755,3755,3755,3755,278
|
|
20240802,125800,402383585,3755,3755,3755,3755,0
|
|
20240802,125700,402383585,3755,3755,3755,3755,0
|
|
20240802,125600,402383585,3755,3755,3755,3755,0
|
|
20240802,125500,402383585,3755,3755,3755,3755,0
|
|
20240802,125400,402383585,3755,3755,3755,3755,0
|
|
20240802,125300,402383585,3755,3755,3755,3755,0
|
|
20240802,125200,402383585,3755,3755,3755,3755,0
|
|
20240802,125100,402383585,3755,3755,3755,3755,0
|
|
20240802,125000,402383585,3755,3755,3755,3755,22
|
|
20240802,124900,402300975,3760,3760,3760,3760,0
|
|
20240802,124800,402300975,3760,3760,3760,3760,0
|
|
20240802,124700,402300975,3760,3760,3760,3760,41
|
|
20240802,124600,402146815,3750,3750,3750,3750,0
|
|
20240802,124500,402146815,3750,3750,3750,3750,0
|
|
20240802,124400,402146815,3750,3750,3750,3750,0
|
|
20240802,124300,402146815,3750,3750,3750,3750,0
|
|
20240802,124200,402146815,3750,3750,3750,3750,0
|
|
20240802,124100,402146815,3750,3750,3750,3750,0
|
|
20240802,124000,402146815,3750,3750,3750,3750,0
|
|
20240802,123900,402146815,3750,3750,3750,3750,0
|
|
20240802,123800,402146815,3750,3750,3750,3750,30
|
|
20240802,123700,402034315,3750,3750,3750,3750,0
|
|
20240802,123600,402034315,3750,3750,3750,3750,0
|
|
20240802,123500,402034315,3750,3750,3750,3750,0
|
|
20240802,123400,402034315,3750,3750,3750,3750,0
|
|
20240802,123300,402034315,3750,3750,3750,3750,0
|
|
20240802,123200,402034315,3750,3750,3750,3750,0
|
|
20240802,123100,402034315,3750,3750,3750,3750,0
|
|
20240802,123000,402034315,3750,3750,3750,3750,0
|
|
20240802,122900,402034315,3750,3750,3750,3750,0
|
|
20240802,122800,402034315,3750,3750,3750,3750,0
|
|
20240802,122700,402034315,3750,3750,3750,3750,0
|
|
20240802,122600,402034315,3750,3755,3755,3750,635
|
|
20240802,122500,399652810,3755,3755,3755,3755,0
|
|
20240802,122400,399652810,3755,3755,3755,3755,0
|
|
20240802,122300,399652810,3755,3755,3755,3755,1
|
|
20240802,122200,399649055,3755,3755,3755,3755,0
|
|
20240802,122100,399649055,3755,3755,3755,3755,0
|
|
20240802,122000,399649055,3755,3755,3755,3755,0
|
|
20240802,121900,399649055,3755,3755,3755,3755,501
|
|
20240802,121800,397767800,3755,3755,3755,3755,0
|
|
20240802,121700,397767800,3755,3755,3755,3755,0
|
|
20240802,121600,397767800,3755,3755,3755,3755,1
|
|
20240802,121500,397764045,3750,3750,3750,3750,0
|
|
20240802,121400,397764045,3750,3750,3750,3750,0
|
|
20240802,121300,397764045,3750,3750,3750,3750,32
|
|
20240802,121200,397644045,3755,3755,3755,3755,0
|
|
20240802,121100,397644045,3755,3755,3755,3755,0
|
|
20240802,121000,397644045,3755,3755,3755,3755,0
|
|
20240802,120900,397644045,3755,3755,3755,3755,0
|
|
20240802,120800,397644045,3755,3755,3755,3755,0
|
|
20240802,120700,397644045,3755,3755,3755,3755,2
|
|
20240802,120600,397636535,3755,3755,3755,3755,0
|
|
20240802,120500,397636535,3755,3755,3755,3755,170
|
|
20240802,120400,396998185,3750,3750,3750,3750,1541
|
|
20240802,120300,391219435,3750,3750,3750,3750,0
|
|
20240802,120200,391219435,3750,3750,3750,3750,0
|
|
20240802,120100,391219435,3750,3750,3750,3750,1
|
|
20240802,120000,391215685,3745,3740,3745,3740,1568
|
|
20240802,115900,385345275,3730,3730,3730,3730,0
|
|
20240802,115800,385345275,3730,3730,3730,3730,0
|
|
20240802,115700,385345275,3730,3740,3740,3730,100
|
|
20240802,115600,384971635,3745,3745,3745,3745,5
|
|
20240802,115500,384952910,3745,3745,3745,3745,0
|
|
20240802,115400,384952910,3745,3745,3745,3745,1
|
|
20240802,115300,384949165,3740,3740,3740,3740,0
|
|
20240802,115200,384949165,3740,3740,3740,3740,0
|
|
20240802,115100,384949165,3740,3740,3740,3740,0
|
|
20240802,115000,384949165,3740,3740,3740,3740,1
|
|
20240802,114900,384945425,3745,3745,3745,3745,0
|
|
20240802,114800,384945425,3745,3745,3745,3745,1
|
|
20240802,114700,384941680,3745,3745,3745,3745,1
|
|
20240802,114600,384937935,3745,3745,3745,3745,0
|
|
20240802,114500,384937935,3745,3745,3745,3745,10
|
|
20240802,114400,384900485,3745,3745,3745,3745,0
|
|
20240802,114300,384900485,3745,3745,3745,3745,10
|
|
20240802,114200,384863035,3755,3745,3755,3745,300
|
|
20240802,114100,383738995,3735,3735,3735,3735,707
|
|
20240802,114000,381098350,3730,3730,3730,3730,1510
|
|
20240802,113900,375466050,3740,3740,3740,3740,0
|
|
20240802,113800,375466050,3740,3740,3740,3740,0
|
|
20240802,113700,375466050,3740,3740,3740,3740,0
|
|
20240802,113600,375466050,3740,3740,3740,3740,0
|
|
20240802,113500,375466050,3740,3740,3740,3740,0
|
|
20240802,113400,375466050,3740,3740,3740,3740,10
|
|
20240802,113300,375428650,3740,3740,3740,3740,0
|
|
20240802,113200,375428650,3740,3740,3740,3740,30
|
|
20240802,113100,375316450,3730,3730,3730,3730,10
|
|
20240802,113000,375279150,3740,3740,3740,3740,0
|
|
20240802,112900,375279150,3740,3740,3740,3740,0
|
|
20240802,112800,375279150,3740,3740,3740,3740,0
|
|
20240802,112700,375279150,3740,3740,3740,3740,74
|
|
20240802,112600,375002390,3730,3730,3730,3730,1000
|
|
20240802,112500,371272390,3725,3740,3740,3725,8252
|
|
20240802,112400,340491315,3750,3750,3750,3750,2088
|
|
20240802,112300,332661315,3750,3750,3750,3750,4067
|
|
20240802,112200,317410065,3750,3750,3750,3750,0
|
|
20240802,112100,317410065,3750,3750,3750,3750,1000
|
|
20240802,112000,313660065,3750,3750,3750,3750,0
|
|
20240802,111900,313660065,3750,3750,3750,3750,2003
|
|
20240802,111800,306148815,3750,3750,3750,3750,0
|
|
20240802,111700,306148815,3750,3750,3750,3750,1200
|
|
20240802,111600,301648815,3750,3750,3750,3750,0
|
|
20240802,111500,301648815,3750,3750,3750,3750,0
|
|
20240802,111400,301648815,3750,3750,3750,3750,800
|
|
20240802,111300,298648815,3745,3745,3745,3745,0
|
|
20240802,111200,298648815,3745,3745,3745,3745,0
|
|
20240802,111100,298648815,3745,3745,3745,3745,0
|
|
20240802,111000,298648815,3745,3745,3745,3745,0
|
|
20240802,110900,298648815,3745,3750,3750,3745,3174
|
|
20240802,110800,286746915,3750,3750,3750,3750,2631
|
|
20240802,110700,276880665,3755,3755,3755,3755,294
|
|
20240802,110600,275776695,3755,3755,3755,3755,2
|
|
20240802,110500,275769185,3755,3745,3755,3745,3218
|
|
20240802,110400,263701685,3745,3755,3755,3740,6992
|
|
20240802,110300,237482790,3750,3750,3750,3750,0
|
|
20240802,110200,237482790,3750,3750,3750,3750,0
|
|
20240802,110100,237482790,3750,3750,3750,3750,0
|
|
20240802,110000,237482790,3750,3750,3750,3750,104
|
|
20240802,105900,237092790,3750,3750,3750,3750,5
|
|
20240802,105800,237074040,3750,3750,3750,3750,4
|
|
20240802,105700,237059040,3750,3735,3750,3735,2234
|
|
20240802,105600,228709215,3735,3735,3735,3735,0
|
|
20240802,105500,228709215,3735,3735,3735,3735,0
|
|
20240802,105400,228709215,3735,3735,3735,3735,0
|
|
20240802,105300,228709215,3735,3735,3735,3735,0
|
|
20240802,105200,228709215,3735,3735,3735,3735,500
|
|
20240802,105100,226841715,3725,3735,3735,3720,10705
|
|
20240802,105000,186959830,3745,3745,3745,3745,0
|
|
20240802,104900,186959830,3745,3745,3745,3745,0
|
|
20240802,104800,186959830,3745,3745,3745,3745,1
|
|
20240802,104700,186956085,3740,3740,3740,3740,12
|
|
20240802,104600,186911205,3735,3735,3735,3735,0
|
|
20240802,104500,186911205,3735,3735,3735,3735,0
|
|
20240802,104400,186911205,3735,3735,3735,3735,0
|
|
20240802,104300,186911205,3735,3735,3735,3735,0
|
|
20240802,104200,186911205,3735,3735,3735,3735,0
|
|
20240802,104100,186911205,3735,3735,3735,3735,0
|
|
20240802,104000,186911205,3735,3735,3735,3735,1030
|
|
20240802,103900,183064155,3735,3735,3735,3735,0
|
|
20240802,103800,183064155,3735,3735,3735,3735,0
|
|
20240802,103700,183064155,3735,3735,3735,3735,0
|
|
20240802,103600,183064155,3735,3735,3735,3735,319
|
|
20240802,103500,181872690,3720,3720,3720,3720,0
|
|
20240802,103400,181872690,3720,3720,3720,3720,0
|
|
20240802,103300,181872690,3720,3720,3720,3720,1033
|
|
20240802,103200,178029930,3725,3740,3745,3725,5851
|
|
20240802,103100,156209855,3735,3755,3755,3735,3850
|
|
20240802,103000,141800405,3760,3760,3760,3760,0
|
|
20240802,102900,141800405,3760,3760,3760,3760,0
|
|
20240802,102800,141800405,3760,3765,3765,3760,142
|
|
20240802,102700,141265795,3795,3795,3795,3795,0
|
|
20240802,102600,141265795,3795,3795,3795,3795,0
|
|
20240802,102500,141265795,3795,3795,3795,3795,0
|
|
20240802,102400,141265795,3795,3760,3795,3760,1128
|
|
20240802,102300,136990205,3750,3745,3750,3745,391
|
|
20240802,102200,135524000,3745,3745,3745,3745,1
|
|
20240802,102100,135520255,3740,3740,3740,3740,295
|
|
20240802,102000,134416955,3740,3740,3740,3740,1
|
|
20240802,101900,134413215,3740,3735,3740,3735,5008
|
|
20240802,101800,115708330,3735,3735,3735,3735,721
|
|
20240802,101700,113015395,3735,3735,3735,3735,0
|
|
20240802,101600,113015395,3735,3735,3740,3735,2276
|
|
20240802,101500,104514485,3740,3745,3745,3740,1498
|
|
20240802,101400,98910460,3745,3745,3745,3745,70
|
|
20240802,101300,98648310,3740,3740,3740,3740,0
|
|
20240802,101200,98648310,3740,3740,3740,3740,0
|
|
20240802,101100,98648310,3740,3740,3740,3740,55
|
|
20240802,101000,98442610,3750,3765,3765,3740,7960
|
|
20240802,100900,68577120,3770,3770,3770,3770,1757
|
|
20240802,100800,61953230,3790,3790,3790,3790,0
|
|
20240802,100700,61953230,3790,3775,3790,3775,2
|
|
20240802,100600,61945665,3765,3765,3765,3765,0
|
|
20240802,100500,61945665,3765,3765,3765,3765,212
|
|
20240802,100400,61147485,3765,3765,3765,3765,0
|
|
20240802,100300,61147485,3765,3765,3765,3765,0
|
|
20240802,100200,61147485,3765,3765,3765,3765,0
|
|
20240802,100100,61147485,3765,3765,3765,3765,5
|
|
20240802,100000,61128660,3755,3755,3755,3755,0
|
|
20240802,095900,61128660,3755,3755,3755,3755,0
|
|
20240802,095800,61128660,3755,3755,3755,3755,0
|
|
20240802,095700,61128660,3755,3755,3755,3755,0
|
|
20240802,095600,61128660,3755,3755,3755,3755,105
|
|
20240802,095500,60734385,3755,3755,3755,3755,808
|
|
20240802,095400,57700345,3760,3770,3770,3760,1500
|
|
20240802,095300,52059575,3770,3770,3770,3770,236
|
|
20240802,095200,51169855,3770,3760,3770,3760,2
|
|
20240802,095100,51162325,3770,3770,3770,3770,3
|
|
20240802,095000,51151015,3770,3765,3770,3765,322
|
|
20240802,094900,49937525,3765,3765,3765,3765,125
|
|
20240802,094800,49466900,3765,3765,3765,3765,0
|
|
20240802,094700,49466900,3765,3765,3765,3765,0
|
|
20240802,094600,49466900,3765,3765,3765,3765,102
|
|
20240802,094500,49082870,3765,3770,3770,3765,704
|
|
20240802,094400,46431290,3775,3775,3775,3775,0
|
|
20240802,094300,46431290,3775,3775,3775,3775,0
|
|
20240802,094200,46431290,3775,3775,3775,3775,0
|
|
20240802,094100,46431290,3775,3775,3775,3775,1
|
|
20240802,094000,46427515,3785,3785,3785,3785,0
|
|
20240802,093900,46427515,3785,3785,3785,3785,0
|
|
20240802,093800,46427515,3785,3760,3785,3760,472
|
|
20240802,093700,44647135,3760,3760,3760,3760,0
|
|
20240802,093600,44647135,3760,3760,3760,3760,1496
|
|
20240802,093500,39022175,3760,3760,3760,3760,0
|
|
20240802,093400,39022175,3760,3760,3760,3760,0
|
|
20240802,093300,39022175,3760,3760,3760,3760,502
|
|
20240802,093200,37134655,3755,3755,3755,3755,200
|
|
20240802,093100,36383655,3755,3760,3760,3755,108
|
|
20240802,093000,35978075,3755,3755,3755,3755,15
|
|
20240802,092900,35921750,3755,3755,3760,3755,439
|
|
20240802,092800,34272805,3755,3755,3755,3755,0
|
|
20240802,092700,34272805,3755,3755,3755,3755,0
|
|
20240802,092600,34272805,3755,3755,3755,3755,99
|
|
20240802,092500,33901060,3755,3755,3755,3755,0
|
|
20240802,092400,33901060,3755,3755,3755,3755,1364
|
|
20240802,092300,28779240,3755,3755,3755,3755,0
|
|
20240802,092200,28779240,3755,3755,3755,3755,0
|
|
20240802,092100,28779240,3755,3770,3780,3755,600
|
|
20240802,092000,26524160,3770,3770,3770,3770,1
|
|
20240802,091900,26520390,3755,3760,3760,3755,416
|
|
20240802,091800,24957230,3760,3760,3760,3760,231
|
|
20240802,091700,24088670,3760,3755,3760,3755,2166
|
|
20240802,091600,15955335,3755,3755,3755,3755,0
|
|
20240802,091500,15955335,3755,3755,3755,3750,126
|
|
20240802,091400,15482775,3755,3760,3760,3755,1283
|
|
20240802,091300,10662505,3760,3760,3760,3760,0
|
|
20240802,091200,10662505,3760,3775,3775,3760,1688
|
|
20240802,091100,4312645,3780,3780,3780,3780,0
|
|
20240802,091000,4312645,3780,3780,3780,3780,0
|
|
20240802,090900,4312645,3780,3780,3780,3780,238
|
|
20240802,090800,3413005,3785,3785,3785,3785,335
|
|
20240802,090700,2145030,3785,3785,3785,3785,100
|
|
20240802,090600,1766530,3790,3790,3790,3790,0
|
|
20240802,090500,1766530,3790,3790,3790,3790,0
|
|
20240802,090400,1766530,3790,3790,3790,3790,0
|
|
20240802,090300,1766530,3790,3790,3790,3790,0
|
|
20240802,090200,1766530,3790,3790,3790,3790,53
|
|
20240802,090100,1565660,3790,3790,3790,3790,400
|
|
20240802,090000,49660,3820,3820,3820,3820,13
|