678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201500,276559985,3645,3645,3645,3645,781
|
|
20240812,201400,276559985,3645,3645,3645,3645,0
|
|
20240812,201300,276559985,3645,3645,3645,3645,0
|
|
20240812,201200,276559985,3645,3645,3645,3645,0
|
|
20240812,201100,276559985,3645,3645,3645,3645,0
|
|
20240812,201000,276559985,3645,3645,3645,3645,0
|
|
20240812,200900,276559985,3645,3645,3645,3645,0
|
|
20240812,200800,276559985,3645,3645,3645,3645,0
|
|
20240812,200700,276559985,3645,3645,3645,3645,0
|
|
20240812,200600,276559985,3645,3645,3645,3645,0
|
|
20240812,200500,276559985,3645,3645,3645,3645,0
|
|
20240812,200400,276559985,3645,3645,3645,3645,0
|
|
20240812,200300,276559985,3645,3645,3645,3645,0
|
|
20240812,200200,276559985,3645,3645,3645,3645,0
|
|
20240812,200100,276559985,3645,3645,3645,3645,0
|
|
20240812,200000,276559985,3645,3645,3645,3645,0
|
|
20240812,195900,276559985,3645,3645,3645,3645,0
|
|
20240812,195800,276559985,3645,3645,3645,3645,0
|
|
20240812,195700,276559985,3645,3645,3645,3645,0
|
|
20240812,195600,276559985,3645,3645,3645,3645,0
|
|
20240812,195500,276559985,3645,3645,3645,3645,0
|
|
20240812,195400,276559985,3645,3645,3645,3645,0
|
|
20240812,195300,276559985,3645,3645,3645,3645,0
|
|
20240812,195200,276559985,3645,3645,3645,3645,0
|
|
20240812,195100,276559985,3645,3645,3645,3645,0
|
|
20240812,195000,276559985,3645,3645,3645,3645,0
|
|
20240812,194900,276559985,3645,3645,3645,3645,0
|
|
20240812,194800,276559985,3645,3645,3645,3645,0
|
|
20240812,194700,276559985,3645,3645,3645,3645,0
|
|
20240812,194600,276559985,3645,3645,3645,3645,0
|
|
20240812,194500,276559985,3645,3645,3645,3645,781
|
|
20240812,194400,276559985,3645,3645,3645,3645,0
|
|
20240812,194300,276559985,3645,3645,3645,3645,0
|
|
20240812,194200,276559985,3645,3645,3645,3645,0
|
|
20240812,194100,276559985,3645,3645,3645,3645,0
|
|
20240812,194000,276559985,3645,3645,3645,3645,0
|
|
20240812,193900,276559985,3645,3645,3645,3645,0
|
|
20240812,193800,276559985,3645,3645,3645,3645,0
|
|
20240812,193700,276559985,3645,3645,3645,3645,0
|
|
20240812,193600,276559985,3645,3645,3645,3645,0
|
|
20240812,193500,276559985,3645,3645,3645,3645,0
|
|
20240812,193400,276559985,3645,3645,3645,3645,0
|
|
20240812,193300,276559985,3645,3645,3645,3645,0
|
|
20240812,193200,276559985,3645,3645,3645,3645,0
|
|
20240812,193100,276559985,3645,3645,3645,3645,0
|
|
20240812,193000,276559985,3645,3645,3645,3645,0
|
|
20240812,192900,276559985,3645,3645,3645,3645,0
|
|
20240812,192800,276559985,3645,3645,3645,3645,0
|
|
20240812,192700,276559985,3645,3645,3645,3645,0
|
|
20240812,192600,276559985,3645,3645,3645,3645,0
|
|
20240812,192500,276559985,3645,3645,3645,3645,0
|
|
20240812,192400,276559985,3645,3645,3645,3645,0
|
|
20240812,192300,276559985,3645,3645,3645,3645,0
|
|
20240812,192200,276559985,3645,3645,3645,3645,0
|
|
20240812,192100,276559985,3645,3645,3645,3645,0
|
|
20240812,192000,276559985,3645,3645,3645,3645,0
|
|
20240812,191900,276559985,3645,3645,3645,3645,0
|
|
20240812,191800,276559985,3645,3645,3645,3645,0
|
|
20240812,191700,276559985,3645,3645,3645,3645,0
|
|
20240812,191600,276559985,3645,3645,3645,3645,0
|
|
20240812,191500,276559985,3645,3645,3645,3645,781
|
|
20240812,191400,276559985,3645,3645,3645,3645,0
|
|
20240812,191300,276559985,3645,3645,3645,3645,0
|
|
20240812,191200,276559985,3645,3645,3645,3645,0
|
|
20240812,191100,276559985,3645,3645,3645,3645,0
|
|
20240812,191000,276559985,3645,3645,3645,3645,0
|
|
20240812,190900,276559985,3645,3645,3645,3645,0
|
|
20240812,190800,276559985,3645,3645,3645,3645,0
|
|
20240812,190700,276559985,3645,3645,3645,3645,0
|
|
20240812,190600,276559985,3645,3645,3645,3645,0
|
|
20240812,190500,276559985,3645,3645,3645,3645,0
|
|
20240812,190400,276559985,3645,3645,3645,3645,0
|
|
20240812,190300,276559985,3645,3645,3645,3645,0
|
|
20240812,190200,276559985,3645,3645,3645,3645,0
|
|
20240812,190100,276559985,3645,3645,3645,3645,0
|
|
20240812,190000,276559985,3645,3645,3645,3645,0
|
|
20240812,185900,276559985,3645,3645,3645,3645,0
|
|
20240812,185800,276559985,3645,3645,3645,3645,0
|
|
20240812,185700,276559985,3645,3645,3645,3645,0
|
|
20240812,185600,276559985,3645,3645,3645,3645,0
|
|
20240812,185500,276559985,3645,3645,3645,3645,0
|
|
20240812,185400,276559985,3645,3645,3645,3645,0
|
|
20240812,185300,276559985,3645,3645,3645,3645,0
|
|
20240812,185200,276559985,3645,3645,3645,3645,0
|
|
20240812,185100,276559985,3645,3645,3645,3645,0
|
|
20240812,185000,276559985,3645,3645,3645,3645,0
|
|
20240812,184900,276559985,3645,3645,3645,3645,0
|
|
20240812,184800,276559985,3645,3645,3645,3645,0
|
|
20240812,184700,276559985,3645,3645,3645,3645,0
|
|
20240812,184600,276559985,3645,3645,3645,3645,0
|
|
20240812,184500,276559985,3645,3645,3645,3645,781
|
|
20240812,184400,276559985,3645,3645,3645,3645,0
|
|
20240812,184300,276559985,3645,3645,3645,3645,0
|
|
20240812,184200,276559985,3645,3645,3645,3645,0
|
|
20240812,184100,276559985,3645,3645,3645,3645,0
|
|
20240812,184000,276559985,3645,3645,3645,3645,0
|
|
20240812,183900,276559985,3645,3645,3645,3645,0
|
|
20240812,183800,276559985,3645,3645,3645,3645,0
|
|
20240812,183700,276559985,3645,3645,3645,3645,0
|
|
20240812,183600,276559985,3645,3645,3645,3645,0
|
|
20240812,183500,276559985,3645,3645,3645,3645,0
|
|
20240812,183400,276559985,3645,3645,3645,3645,0
|
|
20240812,183300,276559985,3645,3645,3645,3645,0
|
|
20240812,183200,276559985,3645,3645,3645,3645,0
|
|
20240812,183100,276559985,3645,3645,3645,3645,0
|
|
20240812,183000,276559985,3645,3645,3645,3645,0
|
|
20240812,182900,276559985,3645,3645,3645,3645,0
|
|
20240812,182800,276559985,3645,3645,3645,3645,0
|
|
20240812,182700,276559985,3645,3645,3645,3645,0
|
|
20240812,182600,276559985,3645,3645,3645,3645,0
|
|
20240812,182500,276559985,3645,3645,3645,3645,0
|
|
20240812,182400,276559985,3645,3645,3645,3645,0
|
|
20240812,182300,276559985,3645,3645,3645,3645,0
|
|
20240812,182200,276559985,3645,3645,3645,3645,0
|
|
20240812,182100,276559985,3645,3645,3645,3645,0
|
|
20240812,182000,276559985,3645,3645,3645,3645,0
|
|
20240812,181900,276559985,3645,3645,3645,3645,0
|
|
20240812,181800,276559985,3645,3645,3645,3645,0
|
|
20240812,181700,276559985,3645,3645,3645,3645,0
|
|
20240812,181600,276559985,3645,3645,3645,3645,0
|
|
20240812,181500,276559985,3645,3645,3645,3645,781
|
|
20240812,181400,276559985,3645,3645,3645,3645,0
|
|
20240812,181300,276559985,3645,3645,3645,3645,0
|
|
20240812,181200,276559985,3645,3645,3645,3645,0
|
|
20240812,181100,276559985,3645,3645,3645,3645,0
|
|
20240812,181000,276559985,3645,3645,3645,3645,0
|
|
20240812,180900,276559985,3645,3645,3645,3645,0
|
|
20240812,180800,276559985,3645,3645,3645,3645,0
|
|
20240812,180700,276559985,3645,3645,3645,3645,0
|
|
20240812,180600,276559985,3645,3645,3645,3645,0
|
|
20240812,180500,276559985,3645,3645,3645,3645,0
|
|
20240812,180400,276559985,3645,3645,3645,3645,0
|
|
20240812,180300,276559985,3645,3645,3645,3645,0
|
|
20240812,180200,276559985,3645,3645,3645,3645,0
|
|
20240812,180100,276559985,3645,3645,3645,3645,0
|
|
20240812,180000,276559985,3645,3645,3645,3645,0
|
|
20240812,175900,276559985,3645,3645,3645,3645,0
|
|
20240812,175800,276559985,3645,3645,3645,3645,0
|
|
20240812,175700,276559985,3645,3645,3645,3645,0
|
|
20240812,175600,276559985,3645,3645,3645,3645,0
|
|
20240812,175500,276559985,3645,3645,3645,3645,0
|
|
20240812,175400,276559985,3645,3645,3645,3645,0
|
|
20240812,175300,276559985,3645,3645,3645,3645,0
|
|
20240812,175200,276559985,3645,3645,3645,3645,0
|
|
20240812,175100,276559985,3645,3645,3645,3645,0
|
|
20240812,175000,276559985,3645,3645,3645,3645,0
|
|
20240812,174900,276559985,3645,3645,3645,3645,0
|
|
20240812,174800,276559985,3645,3645,3645,3645,0
|
|
20240812,174700,276559985,3645,3645,3645,3645,0
|
|
20240812,174600,276559985,3645,3645,3645,3645,0
|
|
20240812,174500,276559985,3645,3645,3645,3645,781
|
|
20240812,174400,276559985,3645,3645,3645,3645,0
|
|
20240812,174300,276559985,3645,3645,3645,3645,0
|
|
20240812,174200,276559985,3645,3645,3645,3645,0
|
|
20240812,174100,276559985,3645,3645,3645,3645,0
|
|
20240812,174000,276559985,3645,3645,3645,3645,0
|
|
20240812,173900,276559985,3645,3645,3645,3645,0
|
|
20240812,173800,276559985,3645,3645,3645,3645,0
|
|
20240812,173700,276559985,3645,3645,3645,3645,0
|
|
20240812,173600,276559985,3645,3645,3645,3645,0
|
|
20240812,173500,276559985,3645,3645,3645,3645,0
|
|
20240812,173400,276559985,3645,3645,3645,3645,0
|
|
20240812,173300,276559985,3645,3645,3645,3645,0
|
|
20240812,173200,276559985,3645,3645,3645,3645,0
|
|
20240812,173100,276559985,3645,3645,3645,3645,0
|
|
20240812,173000,276559985,3645,3645,3645,3645,0
|
|
20240812,172900,276559985,3645,3645,3645,3645,0
|
|
20240812,172800,276559985,3645,3645,3645,3645,0
|
|
20240812,172700,276559985,3645,3645,3645,3645,0
|
|
20240812,172600,276559985,3645,3645,3645,3645,0
|
|
20240812,172500,276559985,3645,3645,3645,3645,0
|
|
20240812,172400,276559985,3645,3645,3645,3645,0
|
|
20240812,172300,276559985,3645,3645,3645,3645,0
|
|
20240812,172200,276559985,3645,3645,3645,3645,0
|
|
20240812,172100,276559985,3645,3645,3645,3645,0
|
|
20240812,172000,276559985,3645,3645,3645,3645,0
|
|
20240812,171900,276559985,3645,3645,3645,3645,0
|
|
20240812,171800,276559985,3645,3645,3645,3645,0
|
|
20240812,171700,276559985,3645,3645,3645,3645,0
|
|
20240812,171600,276559985,3645,3645,3645,3645,0
|
|
20240812,171500,276559985,3645,3645,3645,3645,781
|
|
20240812,171400,276559985,3645,3645,3645,3645,0
|
|
20240812,171300,276559985,3645,3645,3645,3645,0
|
|
20240812,171200,276559985,3645,3645,3645,3645,0
|
|
20240812,171100,276559985,3645,3645,3645,3645,0
|
|
20240812,171000,276559985,3645,3645,3645,3645,0
|
|
20240812,170900,276559985,3645,3645,3645,3645,0
|
|
20240812,170800,276559985,3645,3645,3645,3645,0
|
|
20240812,170700,276559985,3645,3645,3645,3645,0
|
|
20240812,170600,276559985,3645,3645,3645,3645,0
|
|
20240812,170500,276559985,3645,3645,3645,3645,0
|
|
20240812,170400,276559985,3645,3645,3645,3645,0
|
|
20240812,170300,276559985,3645,3645,3645,3645,0
|
|
20240812,170200,276559985,3645,3645,3645,3645,0
|
|
20240812,170100,276559985,3645,3645,3645,3645,0
|
|
20240812,170000,276559985,3645,3645,3645,3645,0
|
|
20240812,165900,276559985,3645,3645,3645,3645,0
|
|
20240812,165800,276559985,3645,3645,3645,3645,0
|
|
20240812,165700,276559985,3645,3645,3645,3645,0
|
|
20240812,165600,276559985,3645,3645,3645,3645,0
|
|
20240812,165500,276559985,3645,3645,3645,3645,0
|
|
20240812,165400,276559985,3645,3645,3645,3645,0
|
|
20240812,165300,276559985,3645,3645,3645,3645,0
|
|
20240812,165200,276559985,3645,3645,3645,3645,0
|
|
20240812,165100,276559985,3645,3645,3645,3645,0
|
|
20240812,165000,276559985,3645,3645,3645,3645,0
|
|
20240812,164900,276559985,3645,3645,3645,3645,0
|
|
20240812,164800,276559985,3645,3645,3645,3645,0
|
|
20240812,164700,276559985,3645,3645,3645,3645,0
|
|
20240812,164600,276559985,3645,3645,3645,3645,0
|
|
20240812,164500,276559985,3645,3645,3645,3645,781
|
|
20240812,164400,276559985,3645,3645,3645,3645,0
|
|
20240812,164300,276559985,3645,3645,3645,3645,0
|
|
20240812,164200,276559985,3645,3645,3645,3645,0
|
|
20240812,164100,276559985,3645,3645,3645,3645,0
|
|
20240812,164000,276559985,3645,3645,3645,3645,0
|
|
20240812,163900,276559985,3645,3645,3645,3645,0
|
|
20240812,163800,276559985,3645,3645,3645,3645,0
|
|
20240812,163700,276559985,3645,3645,3645,3645,0
|
|
20240812,163600,276559985,3645,3645,3645,3645,0
|
|
20240812,163500,276559985,3645,3645,3645,3645,0
|
|
20240812,163400,276559985,3645,3645,3645,3645,0
|
|
20240812,163300,276559985,3645,3645,3645,3645,0
|
|
20240812,163200,276559985,3645,3645,3645,3645,0
|
|
20240812,163100,276559985,3645,3645,3645,3645,0
|
|
20240812,163000,276559985,3645,3645,3645,3645,0
|
|
20240812,162900,276559985,3645,3645,3645,3645,0
|
|
20240812,162800,276559985,3645,3645,3645,3645,0
|
|
20240812,162700,276559985,3645,3645,3645,3645,0
|
|
20240812,162600,276559985,3645,3645,3645,3645,0
|
|
20240812,162500,276559985,3645,3645,3645,3645,0
|
|
20240812,162400,276559985,3645,3645,3645,3645,0
|
|
20240812,162300,276559985,3645,3645,3645,3645,0
|
|
20240812,162200,276559985,3645,3645,3645,3645,0
|
|
20240812,162100,276559985,3645,3645,3645,3645,0
|
|
20240812,162000,276559985,3645,3645,3645,3645,0
|
|
20240812,161900,276559985,3645,3645,3645,3645,0
|
|
20240812,161800,276559985,3645,3645,3645,3645,0
|
|
20240812,161700,276559985,3645,3645,3645,3645,0
|
|
20240812,161600,276559985,3645,3645,3645,3645,0
|
|
20240812,161500,276559985,3645,3645,3645,3645,781
|
|
20240812,161400,276559985,3645,3645,3645,3645,0
|
|
20240812,161300,276559985,3645,3645,3645,3645,0
|
|
20240812,161200,276559985,3645,3645,3645,3645,0
|
|
20240812,161100,276559985,3645,3645,3645,3645,0
|
|
20240812,161000,276559985,3645,3645,3645,3645,0
|
|
20240812,160900,276559985,3645,3645,3645,3645,0
|
|
20240812,160800,276559985,3645,3645,3645,3645,0
|
|
20240812,160700,276559985,3645,3645,3645,3645,0
|
|
20240812,160600,276559985,3645,3645,3645,3645,0
|
|
20240812,160500,276559985,3645,3645,3645,3645,0
|
|
20240812,160400,276559985,3645,3645,3645,3645,0
|
|
20240812,160300,276559985,3645,3645,3645,3645,0
|
|
20240812,160200,276559985,3645,3645,3645,3645,0
|
|
20240812,160100,276559985,3645,3645,3645,3645,0
|
|
20240812,160000,276559985,3645,3645,3645,3645,0
|
|
20240812,155900,276559985,3645,3645,3645,3645,0
|
|
20240812,155800,276559985,3645,3645,3645,3645,0
|
|
20240812,155700,276559985,3645,3645,3645,3645,0
|
|
20240812,155600,276559985,3645,3645,3645,3645,0
|
|
20240812,155500,276559985,3645,3645,3645,3645,0
|
|
20240812,155400,276559985,3645,3645,3645,3645,0
|
|
20240812,155300,276559985,3645,3645,3645,3645,0
|
|
20240812,155200,276559985,3645,3645,3645,3645,0
|
|
20240812,155100,276559985,3645,3645,3645,3645,0
|
|
20240812,155000,276559985,3645,3645,3645,3645,0
|
|
20240812,154900,276559985,3645,3645,3645,3645,0
|
|
20240812,154800,276559985,3645,3645,3645,3645,0
|
|
20240812,154700,276559985,3645,3645,3645,3645,0
|
|
20240812,154600,276559985,3645,3645,3645,3645,0
|
|
20240812,154500,276559985,3645,3645,3645,3645,781
|
|
20240812,154400,276559985,3645,3645,3645,3645,0
|
|
20240812,154300,276559985,3645,3645,3645,3645,0
|
|
20240812,154200,276559985,3645,3645,3645,3645,0
|
|
20240812,154100,276559985,3645,3645,3645,3645,0
|
|
20240812,154000,276559985,3645,3645,3645,3645,0
|
|
20240812,153900,276559985,3645,3645,3645,3645,0
|
|
20240812,153800,276559985,3645,3645,3645,3645,0
|
|
20240812,153700,276559985,3645,3645,3645,3645,0
|
|
20240812,153600,276559985,3645,3645,3645,3645,0
|
|
20240812,153500,276559985,3645,3645,3645,3645,0
|
|
20240812,153400,276559985,3645,3645,3645,3645,0
|
|
20240812,153300,276559985,3645,3645,3645,3645,0
|
|
20240812,153200,276559985,3645,3645,3645,3645,0
|
|
20240812,153100,276559985,3645,3645,3645,3645,0
|
|
20240812,153000,276559985,3645,3645,3645,3645,781
|
|
20240812,152900,273713240,3645,3645,3645,3645,0
|
|
20240812,152800,273713240,3645,3645,3645,3645,0
|
|
20240812,152700,273713240,3645,3645,3645,3645,0
|
|
20240812,152600,273713240,3645,3645,3645,3645,0
|
|
20240812,152500,273713240,3645,3645,3645,3645,0
|
|
20240812,152400,273713240,3645,3645,3645,3645,0
|
|
20240812,152300,273713240,3645,3645,3645,3645,0
|
|
20240812,152200,273713240,3645,3645,3645,3645,0
|
|
20240812,152100,273713240,3645,3645,3645,3645,0
|
|
20240812,152000,273713240,3645,3645,3645,3645,0
|
|
20240812,151900,273713240,3645,3645,3645,3645,262
|
|
20240812,151800,272758250,3645,3645,3645,3645,69
|
|
20240812,151700,272506745,3640,3635,3640,3635,14
|
|
20240812,151600,272455805,3640,3635,3640,3635,193
|
|
20240812,151500,271754050,3635,3635,3635,3635,303
|
|
20240812,151400,270652645,3635,3640,3640,3635,202
|
|
20240812,151300,269918365,3635,3635,3635,3635,4
|
|
20240812,151200,269903825,3645,3650,3650,3635,3904
|
|
20240812,151100,255700850,3650,3645,3650,3645,841
|
|
20240812,151000,252634210,3640,3640,3640,3640,2
|
|
20240812,150900,252626930,3640,3640,3640,3640,4
|
|
20240812,150800,252612370,3640,3645,3645,3640,7
|
|
20240812,150700,252586865,3645,3645,3645,3645,1
|
|
20240812,150600,252583220,3640,3640,3640,3640,5
|
|
20240812,150500,252565020,3640,3645,3645,3640,4
|
|
20240812,150400,252550450,3645,3645,3645,3645,0
|
|
20240812,150300,252550450,3645,3640,3645,3640,5
|
|
20240812,150200,252532240,3645,3645,3645,3645,4
|
|
20240812,150100,252517660,3645,3645,3645,3645,2
|
|
20240812,150000,252510370,3640,3640,3640,3640,3
|
|
20240812,145900,252499450,3645,3645,3645,3645,3
|
|
20240812,145800,252488515,3640,3645,3650,3640,10
|
|
20240812,145700,252452095,3645,3645,3645,3645,0
|
|
20240812,145600,252452095,3645,3645,3645,3645,2
|
|
20240812,145500,252444805,3640,3640,3645,3640,248
|
|
20240812,145400,251540885,3640,3640,3640,3640,52
|
|
20240812,145300,251351605,3640,3640,3640,3640,0
|
|
20240812,145200,251351605,3640,3640,3640,3640,2
|
|
20240812,145100,251344325,3640,3640,3640,3640,5
|
|
20240812,145000,251326125,3640,3640,3640,3640,2
|
|
20240812,144900,251318845,3645,3645,3645,3645,488
|
|
20240812,144800,249540085,3645,3645,3650,3645,14
|
|
20240812,144700,249489040,3645,3645,3645,3645,703
|
|
20240812,144600,246926605,3645,3645,3645,3645,3
|
|
20240812,144500,246915670,3645,3645,3645,3645,2
|
|
20240812,144400,246908380,3645,3640,3645,3640,5
|
|
20240812,144300,246890175,3640,3645,3645,3640,5
|
|
20240812,144200,246871965,3645,3645,3645,3645,0
|
|
20240812,144100,246871965,3645,3640,3645,3640,6
|
|
20240812,144000,246850110,3640,3640,3640,3640,10
|
|
20240812,143900,246813710,3640,3640,3640,3640,103
|
|
20240812,143800,246438790,3645,3640,3645,3640,125
|
|
20240812,143700,245983175,3645,3645,3645,3645,317
|
|
20240812,143600,244827710,3645,3640,3645,3640,2047
|
|
20240812,143500,237366405,3645,3640,3645,3640,257
|
|
20240812,143400,236430850,3635,3630,3635,3630,6
|
|
20240812,143300,236409060,3640,3640,3640,3640,64
|
|
20240812,143200,236176100,3640,3640,3640,3640,203
|
|
20240812,143100,235437180,3640,3640,3640,3640,4
|
|
20240812,143000,235422620,3640,3640,3640,3640,305
|
|
20240812,142900,234312420,3640,3640,3640,3640,5
|
|
20240812,142800,234294220,3640,3640,3640,3640,0
|
|
20240812,142700,234294220,3640,3640,3640,3640,5
|
|
20240812,142600,234276020,3640,3640,3640,3640,5
|
|
20240812,142500,234257820,3640,3640,3640,3640,2
|
|
20240812,142400,234250540,3640,3640,3640,3640,3
|
|
20240812,142300,234239620,3640,3640,3640,3640,2
|
|
20240812,142200,234232340,3640,3640,3640,3640,10
|
|
20240812,142100,234195940,3640,3640,3640,3640,0
|
|
20240812,142000,234195940,3640,3640,3640,3640,6
|
|
20240812,141900,234174100,3640,3645,3645,3640,6
|
|
20240812,141800,234152255,3640,3645,3645,3640,3
|
|
20240812,141700,234141330,3640,3640,3640,3640,3
|
|
20240812,141600,234130410,3640,3635,3640,3635,3
|
|
20240812,141500,234119500,3640,3640,3640,3640,59
|
|
20240812,141400,233904740,3635,3635,3635,3635,2
|
|
20240812,141300,233897470,3640,3635,3640,3635,394
|
|
20240812,141200,232463320,3635,3640,3640,3635,1031
|
|
20240812,141100,228715625,3635,3635,3635,3635,1009
|
|
20240812,141000,225047910,3635,3635,3635,3635,0
|
|
20240812,140900,225047910,3635,3635,3635,3635,2
|
|
20240812,140800,225040640,3635,3635,3635,3635,1045
|
|
20240812,140700,221242065,3635,3635,3635,3635,1438
|
|
20240812,140600,216014935,3640,3640,3640,3640,6
|
|
20240812,140500,215993095,3640,3640,3640,3640,7
|
|
20240812,140400,215967615,3635,3635,3635,3635,7
|
|
20240812,140300,215942170,3635,3635,3635,3635,0
|
|
20240812,140200,215942170,3635,3635,3635,3635,2
|
|
20240812,140100,215934900,3635,3635,3635,3635,4
|
|
20240812,140000,215920360,3640,3640,3640,3640,0
|
|
20240812,135900,215920360,3640,3635,3640,3635,501
|
|
20240812,135800,214099220,3635,3635,3635,3635,44
|
|
20240812,135700,213939280,3635,3630,3635,3630,7
|
|
20240812,135600,213913855,3635,3635,3635,3635,1
|
|
20240812,135500,213910220,3635,3635,3635,3635,2
|
|
20240812,135400,213902950,3635,3635,3635,3635,169
|
|
20240812,135300,213288635,3630,3635,3635,3630,14
|
|
20240812,135200,213237775,3635,3635,3635,3635,0
|
|
20240812,135100,213237775,3635,3630,3635,3630,5
|
|
20240812,135000,213219610,3635,3635,3635,3635,863
|
|
20240812,134900,210082605,3635,3635,3635,3635,2
|
|
20240812,134800,210075335,3635,3635,3635,3635,1000
|
|
20240812,134700,206440335,3635,3635,3635,3635,7
|
|
20240812,134600,206414890,3640,3640,3640,3640,0
|
|
20240812,134500,206414890,3640,3640,3640,3640,5
|
|
20240812,134400,206396690,3635,3635,3635,3635,500
|
|
20240812,134300,204579190,3640,3640,3640,3635,1004
|
|
20240812,134200,200929630,3640,3640,3640,3635,1002
|
|
20240812,134100,197287340,3640,3640,3640,3640,3
|
|
20240812,134000,197276420,3640,3640,3640,3640,2
|
|
20240812,133900,197269140,3640,3640,3640,3640,8
|
|
20240812,133800,197240020,3640,3640,3640,3640,2
|
|
20240812,133700,197232740,3640,3640,3640,3640,5
|
|
20240812,133600,197214540,3640,3640,3640,3640,438
|
|
20240812,133500,195620220,3635,3635,3635,3635,6
|
|
20240812,133400,195598410,3635,3635,3635,3635,211
|
|
20240812,133300,194831425,3635,3635,3635,3635,2
|
|
20240812,133200,194824155,3635,3635,3635,3635,4
|
|
20240812,133100,194809615,3635,3635,3635,3635,702
|
|
20240812,133000,192257845,3635,3635,3635,3635,0
|
|
20240812,132900,192257845,3635,3635,3635,3635,2
|
|
20240812,132800,192250575,3635,3635,3635,3635,6
|
|
20240812,132700,192228765,3640,3640,3640,3640,63
|
|
20240812,132600,191999445,3640,3635,3640,3635,5
|
|
20240812,132500,191981255,3635,3635,3635,3635,0
|
|
20240812,132400,191981255,3635,3630,3635,3630,8
|
|
20240812,132300,191952210,3630,3630,3630,3630,0
|
|
20240812,132200,191952210,3630,3635,3635,3630,4
|
|
20240812,132100,191937680,3635,3630,3635,3630,410
|
|
20240812,132000,190447350,3630,3630,3630,3630,2
|
|
20240812,131900,190440090,3630,3635,3635,3630,973
|
|
20240812,131800,186903245,3635,3635,3635,3635,1000
|
|
20240812,131700,183268245,3635,3635,3635,3635,6
|
|
20240812,131600,183246435,3635,3635,3635,3635,0
|
|
20240812,131500,183246435,3635,3635,3635,3635,2
|
|
20240812,131400,183239165,3635,3635,3635,3635,4
|
|
20240812,131300,183224625,3635,3635,3635,3635,0
|
|
20240812,131200,183224625,3635,3635,3635,3635,18
|
|
20240812,131100,183159195,3630,3630,3630,3630,2
|
|
20240812,131000,183151935,3630,3630,3630,3630,8
|
|
20240812,130900,183122895,3635,3635,3635,3635,3
|
|
20240812,130800,183111990,3640,3640,3640,3640,0
|
|
20240812,130700,183111990,3640,3640,3640,3640,1
|
|
20240812,130600,183108350,3635,3635,3635,3635,1448
|
|
20240812,130500,177844870,3635,3635,3635,3635,0
|
|
20240812,130400,177844870,3635,3635,3635,3635,2
|
|
20240812,130300,177837600,3635,3635,3635,3635,5
|
|
20240812,130200,177819425,3635,3640,3640,3635,109
|
|
20240812,130100,177422675,3635,3640,3640,3635,102
|
|
20240812,130000,177051405,3635,3635,3635,3635,0
|
|
20240812,125900,177051405,3635,3635,3635,3635,4
|
|
20240812,125800,177036865,3635,3635,3635,3635,0
|
|
20240812,125700,177036865,3635,3640,3645,3635,6
|
|
20240812,125600,177015035,3635,3635,3635,3635,4
|
|
20240812,125500,177000495,3640,3640,3640,3640,3
|
|
20240812,125400,176989575,3640,3640,3640,3640,0
|
|
20240812,125300,176989575,3640,3640,3640,3640,5
|
|
20240812,125200,176971375,3640,3640,3640,3640,6
|
|
20240812,125100,176949535,3640,3640,3640,3640,350
|
|
20240812,125000,175675535,3640,3640,3640,3640,2
|
|
20240812,124900,175668255,3640,3640,3640,3640,3
|
|
20240812,124800,175657335,3640,3640,3640,3640,198
|
|
20240812,124700,174936615,3640,3640,3640,3640,0
|
|
20240812,124600,174936615,3640,3640,3640,3640,2
|
|
20240812,124500,174929335,3640,3640,3640,3640,7
|
|
20240812,124400,174903855,3640,3640,3640,3640,0
|
|
20240812,124300,174903855,3640,3640,3640,3640,3
|
|
20240812,124200,174892935,3640,3640,3640,3640,0
|
|
20240812,124100,174892935,3640,3640,3640,3640,6
|
|
20240812,124000,174871095,3640,3640,3640,3640,0
|
|
20240812,123900,174871095,3640,3640,3640,3640,2
|
|
20240812,123800,174863815,3640,3640,3640,3640,1076
|
|
20240812,123700,170947175,3640,3640,3640,3640,7
|
|
20240812,123600,170921695,3640,3640,3640,3640,2
|
|
20240812,123500,170914415,3635,3635,3635,3635,0
|
|
20240812,123400,170914415,3635,3640,3640,3635,6
|
|
20240812,123300,170892580,3640,3640,3640,3640,335
|
|
20240812,123200,169673180,3635,3635,3635,3635,2
|
|
20240812,123100,169665910,3635,3635,3635,3635,0
|
|
20240812,123000,169665910,3635,3640,3640,3635,678
|
|
20240812,122900,167198025,3640,3640,3640,3640,328
|
|
20240812,122800,166004105,3640,3640,3640,3640,594
|
|
20240812,122700,163841945,3635,3635,3635,3635,6
|
|
20240812,122600,163820135,3640,3640,3640,3640,0
|
|
20240812,122500,163820135,3640,3635,3640,3635,3
|
|
20240812,122400,163809225,3640,3640,3640,3640,166
|
|
20240812,122300,163204985,3640,3640,3640,3640,6
|
|
20240812,122200,163183145,3640,3640,3640,3640,2
|
|
20240812,122100,163175865,3640,3640,3640,3640,2
|
|
20240812,122000,163168585,3640,3640,3640,3640,3
|
|
20240812,121900,163157665,3640,3640,3640,3640,9
|
|
20240812,121800,163124905,3640,3635,3640,3635,156
|
|
20240812,121700,162557075,3635,3635,3635,3635,0
|
|
20240812,121600,162557075,3635,3635,3635,3635,7
|
|
20240812,121500,162531630,3635,3635,3635,3635,0
|
|
20240812,121400,162531630,3635,3635,3635,3635,2
|
|
20240812,121300,162524360,3635,3635,3635,3635,0
|
|
20240812,121200,162524360,3635,3635,3635,3635,6
|
|
20240812,121100,162502550,3635,3635,3635,3635,0
|
|
20240812,121000,162502550,3635,3635,3635,3635,2
|
|
20240812,120900,162495280,3640,3640,3640,3640,866
|
|
20240812,120800,159343040,3640,3640,3640,3640,4
|
|
20240812,120700,159328480,3640,3640,3640,3640,802
|
|
20240812,120600,156409200,3640,3640,3640,3640,0
|
|
20240812,120500,156409200,3640,3640,3640,3640,7
|
|
20240812,120400,156383720,3640,3640,3640,3640,0
|
|
20240812,120300,156383720,3640,3640,3640,3640,2
|
|
20240812,120200,156376440,3640,3640,3640,3640,0
|
|
20240812,120100,156376440,3640,3645,3645,3640,9
|
|
20240812,120000,156343650,3645,3650,3650,3645,7
|
|
20240812,115900,156318125,3640,3640,3640,3640,0
|
|
20240812,115800,156318125,3640,3645,3650,3640,10
|
|
20240812,115700,156281690,3650,3650,3650,3650,1
|
|
20240812,115600,156278040,3645,3645,3645,3645,5
|
|
20240812,115500,156259815,3640,3640,3640,3640,4
|
|
20240812,115400,156245255,3640,3640,3640,3640,2
|
|
20240812,115300,156237975,3645,3645,3645,3645,0
|
|
20240812,115200,156237975,3645,3645,3645,3645,4
|
|
20240812,115100,156223395,3640,3645,3645,3640,6
|
|
20240812,115000,156201535,3645,3645,3645,3645,13
|
|
20240812,114900,156154150,3640,3640,3640,3640,3
|
|
20240812,114800,156143230,3640,3640,3640,3640,0
|
|
20240812,114700,156143230,3640,3640,3640,3640,6
|
|
20240812,114600,156121390,3640,3640,3640,3640,0
|
|
20240812,114500,156121390,3640,3640,3640,3640,502
|
|
20240812,114400,154294110,3640,3640,3640,3640,4
|
|
20240812,114300,154279550,3640,3640,3640,3640,2
|
|
20240812,114200,154272270,3645,3645,3645,3645,2
|
|
20240812,114100,154264980,3645,3645,3645,3645,0
|
|
20240812,114000,154264980,3645,3645,3645,3645,10
|
|
20240812,113900,154228530,3645,3645,3645,3645,0
|
|
20240812,113800,154228530,3645,3645,3645,3645,5
|
|
20240812,113700,154210305,3650,3650,3650,3650,0
|
|
20240812,113600,154210305,3650,3650,3650,3650,127
|
|
20240812,113500,153746755,3645,3645,3645,3645,2
|
|
20240812,113400,153739465,3645,3645,3645,3645,3
|
|
20240812,113300,153728530,3645,3645,3645,3645,2
|
|
20240812,113200,153721240,3645,3645,3645,3645,1007
|
|
20240812,113100,150050725,3650,3645,3650,3645,2020
|
|
20240812,113000,142677735,3650,3650,3650,3650,0
|
|
20240812,112900,142677735,3650,3650,3650,3645,10
|
|
20240812,112800,142641270,3645,3645,3645,3645,0
|
|
20240812,112700,142641270,3645,3645,3645,3645,2
|
|
20240812,112600,142633980,3645,3645,3645,3645,0
|
|
20240812,112500,142633980,3645,3645,3645,3645,9
|
|
20240812,112400,142601175,3645,3645,3645,3645,2
|
|
20240812,112300,142593885,3645,3645,3645,3645,962
|
|
20240812,112200,139087395,3640,3640,3645,3640,129
|
|
20240812,112100,138617400,3640,3640,3640,3640,850
|
|
20240812,112000,135523400,3635,3635,3635,3635,5
|
|
20240812,111900,135505225,3635,3635,3635,3635,0
|
|
20240812,111800,135505225,3635,3635,3640,3635,283
|
|
20240812,111700,134475170,3635,3635,3635,3635,0
|
|
20240812,111600,134475170,3635,3635,3635,3635,0
|
|
20240812,111500,134475170,3635,3635,3635,3635,2
|
|
20240812,111400,134467900,3635,3635,3635,3635,5
|
|
20240812,111300,134449725,3635,3635,3635,3635,13
|
|
20240812,111200,134402470,3630,3630,3630,3630,38
|
|
20240812,111100,134264530,3630,3630,3630,3630,6
|
|
20240812,111000,134242750,3630,3630,3630,3630,0
|
|
20240812,110900,134242750,3630,3630,3630,3630,0
|
|
20240812,110800,134242750,3630,3630,3630,3630,1
|
|
20240812,110700,134239120,3630,3635,3635,3630,6
|
|
20240812,110600,134217325,3635,3630,3635,3630,6
|
|
20240812,110500,134195525,3630,3630,3630,3630,0
|
|
20240812,110400,134195525,3630,3635,3635,3630,4
|
|
20240812,110300,134180995,3635,3635,3635,3635,14
|
|
20240812,110200,134130105,3630,3630,3630,3630,502
|
|
20240812,110100,132307845,3630,3630,3630,3630,0
|
|
20240812,110000,132307845,3630,3630,3630,3630,8
|
|
20240812,105900,132278805,3630,3630,3630,3630,0
|
|
20240812,105800,132278805,3630,3630,3630,3630,2
|
|
20240812,105700,132271545,3630,3630,3630,3630,2
|
|
20240812,105600,132264285,3630,3630,3630,3630,4
|
|
20240812,105500,132249765,3630,3630,3630,3630,0
|
|
20240812,105400,132249765,3630,3630,3630,3630,6
|
|
20240812,105300,132227985,3640,3630,3640,3630,7
|
|
20240812,105200,132202560,3630,3630,3630,3630,3
|
|
20240812,105100,132191670,3625,3625,3625,3625,2
|
|
20240812,105000,132184420,3625,3625,3625,3625,0
|
|
20240812,104900,132184420,3625,3630,3630,3625,9
|
|
20240812,104800,132151760,3630,3630,3630,3630,3
|
|
20240812,104700,132140870,3640,3640,3640,3640,0
|
|
20240812,104600,132140870,3640,3625,3640,3625,7
|
|
20240812,104500,132115465,3630,3625,3630,3625,8
|
|
20240812,104400,132086445,3625,3625,3625,3625,1852
|
|
20240812,104300,125372945,3630,3630,3630,3630,0
|
|
20240812,104200,125372945,3630,3625,3630,3625,9
|
|
20240812,104100,125340300,3635,3635,3635,3635,0
|
|
20240812,104000,125340300,3635,3635,3640,3635,17
|
|
20240812,103900,125278480,3635,3635,3635,3635,6
|
|
20240812,103800,125256670,3640,3640,3640,3640,1
|
|
20240812,103700,125253030,3635,3635,3635,3635,5
|
|
20240812,103600,125234855,3635,3630,3635,3630,79
|
|
20240812,103500,124947695,3625,3630,3630,3625,5
|
|
20240812,103400,124929555,3630,3630,3630,3630,3
|
|
20240812,103300,124918665,3630,3630,3630,3630,5
|
|
20240812,103200,124900515,3625,3635,3640,3625,1100
|
|
20240812,103100,120908480,3630,3630,3630,3630,6
|
|
20240812,103000,120886700,3630,3635,3635,3630,1120
|
|
20240812,102900,116821000,3630,3635,3635,3630,2000
|
|
20240812,102800,109560290,3635,3635,3635,3635,2
|
|
20240812,102700,109553020,3635,3635,3635,3635,205
|
|
20240812,102600,108807845,3635,3635,3635,3635,303
|
|
20240812,102500,107706440,3635,3635,3635,3635,500
|
|
20240812,102400,105888940,3635,3640,3640,3635,28
|
|
20240812,102300,105787055,3640,3640,3640,3640,36
|
|
20240812,102200,105656015,3635,3635,3635,3635,2
|
|
20240812,102100,105648745,3635,3635,3635,3635,2
|
|
20240812,102000,105641475,3635,3635,3635,3635,4
|
|
20240812,101900,105626935,3635,3635,3635,3635,66
|
|
20240812,101800,105387025,3635,3635,3635,3635,0
|
|
20240812,101700,105387025,3635,3635,3635,3635,2
|
|
20240812,101600,105379755,3635,3635,3635,3635,4
|
|
20240812,101500,105365215,3635,3635,3635,3635,6
|
|
20240812,101400,105343405,3635,3635,3635,3635,0
|
|
20240812,101300,105343405,3635,3635,3635,3635,23
|
|
20240812,101200,105259800,3640,3635,3640,3635,7
|
|
20240812,101100,105234335,3640,3640,3640,3640,0
|
|
20240812,101000,105234335,3640,3635,3640,3635,2
|
|
20240812,100900,105227060,3640,3640,3640,3640,7
|
|
20240812,100800,105201580,3640,3640,3640,3640,1
|
|
20240812,100700,105197940,3645,3645,3645,3645,2
|
|
20240812,100600,105190650,3640,3635,3640,3635,145
|
|
20240812,100500,104662880,3635,3635,3640,3635,25
|
|
20240812,100400,104572000,3640,3640,3640,3640,0
|
|
20240812,100300,104572000,3640,3635,3640,3635,41
|
|
20240812,100200,104422960,3635,3635,3635,3635,4
|
|
20240812,100100,104408420,3635,3635,3635,3635,2
|
|
20240812,100000,104401150,3640,3640,3640,3640,40
|
|
20240812,095900,104255550,3635,3640,3640,3635,5
|
|
20240812,095800,104237365,3635,3635,3635,3635,5
|
|
20240812,095700,104219190,3635,3640,3640,3635,5
|
|
20240812,095600,104201000,3635,3635,3635,3635,2
|
|
20240812,095500,104193730,3635,3635,3635,3635,4
|
|
20240812,095400,104179190,3635,3630,3635,3630,801
|
|
20240812,095300,101267565,3630,3635,3635,3630,3000
|
|
20240812,095200,90372560,3635,3635,3635,3635,5
|
|
20240812,095100,90354385,3630,3630,3630,3630,563
|
|
20240812,095000,88310695,3630,3630,3630,3625,6
|
|
20240812,094900,88288925,3625,3625,3625,3625,0
|
|
20240812,094800,88288925,3625,3625,3625,3625,46
|
|
20240812,094700,88122175,3625,3625,3625,3625,2
|
|
20240812,094600,88114925,3625,3620,3625,3620,8
|
|
20240812,094500,88085935,3625,3625,3625,3625,0
|
|
20240812,094400,88085935,3625,3625,3625,3625,4
|
|
20240812,094300,88071435,3625,3625,3630,3625,464
|
|
20240812,094200,86387940,3625,3625,3625,3625,0
|
|
20240812,094100,86387940,3625,3630,3640,3625,360
|
|
20240812,094000,85077595,3630,3620,3630,3620,7
|
|
20240812,093900,85052245,3620,3625,3625,3620,770
|
|
20240812,093800,82264150,3630,3640,3640,3625,5432
|
|
20240812,093700,62543950,3640,3640,3640,3640,8
|
|
20240812,093600,62514830,3650,3645,3650,3645,10
|
|
20240812,093500,62478340,3640,3645,3645,3640,153
|
|
20240812,093400,61920670,3640,3640,3640,3640,6
|
|
20240812,093300,61898830,3645,3645,3645,3645,1505
|
|
20240812,093200,56413105,3640,3640,3640,3640,3
|
|
20240812,093100,56402185,3640,3640,3640,3640,0
|
|
20240812,093000,56402185,3640,3640,3640,3640,6
|
|
20240812,092900,56380345,3640,3640,3640,3640,2
|
|
20240812,092800,56373065,3645,3645,3645,3645,1639
|
|
20240812,092700,50398910,3645,3645,3645,3645,2
|
|
20240812,092600,50391620,3650,3645,3650,3645,9
|
|
20240812,092500,50358805,3645,3650,3650,3645,1200
|
|
20240812,092400,45978815,3645,3645,3645,3645,8
|
|
20240812,092300,45949655,3640,3640,3640,3640,6
|
|
20240812,092200,45927815,3645,3645,3645,3645,0
|
|
20240812,092100,45927815,3645,3645,3645,3645,0
|
|
20240812,092000,45927815,3645,3640,3645,3640,8
|
|
20240812,091900,45898665,3640,3640,3640,3640,14
|
|
20240812,091800,45847705,3650,3650,3650,3650,500
|
|
20240812,091700,44022705,3650,3630,3650,3630,2975
|
|
20240812,091600,33177680,3625,3640,3640,3625,192
|
|
20240812,091500,32478830,3620,3620,3620,3620,0
|
|
20240812,091400,32478830,3620,3620,3620,3620,0
|
|
20240812,091300,32478830,3620,3635,3635,3620,4000
|
|
20240812,091200,17977235,3640,3640,3640,3640,0
|
|
20240812,091100,17977235,3640,3640,3640,3640,0
|
|
20240812,091000,17977235,3640,3640,3640,3640,2794
|
|
20240812,090900,7807075,3640,3640,3640,3640,1000
|
|
20240812,090800,4167075,3645,3645,3645,3645,0
|
|
20240812,090700,4167075,3645,3645,3645,3645,0
|
|
20240812,090600,4167075,3645,3645,3645,3645,0
|
|
20240812,090500,4167075,3645,3645,3645,3645,650
|
|
20240812,090400,1797825,3640,3640,3640,3640,0
|
|
20240812,090300,1797825,3640,3640,3640,3640,16
|
|
20240812,090200,1739585,3635,3635,3635,3635,0
|
|
20240812,090100,1739585,3635,3635,3635,3635,0
|
|
20240812,090000,1739585,3635,3640,3640,3635,478
|