690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202700,673204285,3130,3130,3130,3130,4169
|
|
20240802,202600,673204285,3130,3130,3130,3130,0
|
|
20240802,202500,673204285,3130,3130,3130,3130,0
|
|
20240802,202400,673204285,3130,3130,3130,3130,0
|
|
20240802,202300,673204285,3130,3130,3130,3130,0
|
|
20240802,202200,673204285,3130,3130,3130,3130,0
|
|
20240802,202100,673204285,3130,3130,3130,3130,0
|
|
20240802,202000,673204285,3130,3130,3130,3130,0
|
|
20240802,201900,673204285,3130,3130,3130,3130,0
|
|
20240802,201800,673204285,3130,3130,3130,3130,0
|
|
20240802,201700,673204285,3130,3130,3130,3130,0
|
|
20240802,201600,673204285,3130,3130,3130,3130,0
|
|
20240802,201500,673204285,3130,3130,3130,3130,0
|
|
20240802,201400,673204285,3130,3130,3130,3130,0
|
|
20240802,201300,673204285,3130,3130,3130,3130,0
|
|
20240802,201200,673204285,3130,3130,3130,3130,0
|
|
20240802,201100,673204285,3130,3130,3130,3130,0
|
|
20240802,201000,673204285,3130,3130,3130,3130,0
|
|
20240802,200900,673204285,3130,3130,3130,3130,0
|
|
20240802,200800,673204285,3130,3130,3130,3130,0
|
|
20240802,200700,673204285,3130,3130,3130,3130,0
|
|
20240802,200600,673204285,3130,3130,3130,3130,0
|
|
20240802,200500,673204285,3130,3130,3130,3130,0
|
|
20240802,200400,673204285,3130,3130,3130,3130,0
|
|
20240802,200300,673204285,3130,3130,3130,3130,0
|
|
20240802,200200,673204285,3130,3130,3130,3130,0
|
|
20240802,200100,673204285,3130,3130,3130,3130,0
|
|
20240802,200000,673204285,3130,3130,3130,3130,0
|
|
20240802,195900,673204285,3130,3130,3130,3130,0
|
|
20240802,195800,673204285,3130,3130,3130,3130,0
|
|
20240802,195700,673204285,3130,3130,3130,3130,4169
|
|
20240802,195600,673204285,3130,3130,3130,3130,0
|
|
20240802,195500,673204285,3130,3130,3130,3130,0
|
|
20240802,195400,673204285,3130,3130,3130,3130,0
|
|
20240802,195300,673204285,3130,3130,3130,3130,0
|
|
20240802,195200,673204285,3130,3130,3130,3130,0
|
|
20240802,195100,673204285,3130,3130,3130,3130,0
|
|
20240802,195000,673204285,3130,3130,3130,3130,0
|
|
20240802,194900,673204285,3130,3130,3130,3130,0
|
|
20240802,194800,673204285,3130,3130,3130,3130,0
|
|
20240802,194700,673204285,3130,3130,3130,3130,0
|
|
20240802,194600,673204285,3130,3130,3130,3130,0
|
|
20240802,194500,673204285,3130,3130,3130,3130,0
|
|
20240802,194400,673204285,3130,3130,3130,3130,0
|
|
20240802,194300,673204285,3130,3130,3130,3130,0
|
|
20240802,194200,673204285,3130,3130,3130,3130,0
|
|
20240802,194100,673204285,3130,3130,3130,3130,0
|
|
20240802,194000,673204285,3130,3130,3130,3130,0
|
|
20240802,193900,673204285,3130,3130,3130,3130,0
|
|
20240802,193800,673204285,3130,3130,3130,3130,0
|
|
20240802,193700,673204285,3130,3130,3130,3130,0
|
|
20240802,193600,673204285,3130,3130,3130,3130,0
|
|
20240802,193500,673204285,3130,3130,3130,3130,0
|
|
20240802,193400,673204285,3130,3130,3130,3130,0
|
|
20240802,193300,673204285,3130,3130,3130,3130,0
|
|
20240802,193200,673204285,3130,3130,3130,3130,0
|
|
20240802,193100,673204285,3130,3130,3130,3130,0
|
|
20240802,193000,673204285,3130,3130,3130,3130,0
|
|
20240802,192900,673204285,3130,3130,3130,3130,0
|
|
20240802,192800,673204285,3130,3130,3130,3130,0
|
|
20240802,192700,673204285,3130,3130,3130,3130,4169
|
|
20240802,192600,673204285,3130,3130,3130,3130,0
|
|
20240802,192500,673204285,3130,3130,3130,3130,0
|
|
20240802,192400,673204285,3130,3130,3130,3130,0
|
|
20240802,192300,673204285,3130,3130,3130,3130,0
|
|
20240802,192200,673204285,3130,3130,3130,3130,0
|
|
20240802,192100,673204285,3130,3130,3130,3130,0
|
|
20240802,192000,673204285,3130,3130,3130,3130,0
|
|
20240802,191900,673204285,3130,3130,3130,3130,0
|
|
20240802,191800,673204285,3130,3130,3130,3130,0
|
|
20240802,191700,673204285,3130,3130,3130,3130,0
|
|
20240802,191600,673204285,3130,3130,3130,3130,0
|
|
20240802,191500,673204285,3130,3130,3130,3130,0
|
|
20240802,191400,673204285,3130,3130,3130,3130,0
|
|
20240802,191300,673204285,3130,3130,3130,3130,0
|
|
20240802,191200,673204285,3130,3130,3130,3130,0
|
|
20240802,191100,673204285,3130,3130,3130,3130,0
|
|
20240802,191000,673204285,3130,3130,3130,3130,0
|
|
20240802,190900,673204285,3130,3130,3130,3130,0
|
|
20240802,190800,673204285,3130,3130,3130,3130,0
|
|
20240802,190700,673204285,3130,3130,3130,3130,0
|
|
20240802,190600,673204285,3130,3130,3130,3130,0
|
|
20240802,190500,673204285,3130,3130,3130,3130,0
|
|
20240802,190400,673204285,3130,3130,3130,3130,0
|
|
20240802,190300,673204285,3130,3130,3130,3130,0
|
|
20240802,190200,673204285,3130,3130,3130,3130,0
|
|
20240802,190100,673204285,3130,3130,3130,3130,0
|
|
20240802,190000,673204285,3130,3130,3130,3130,0
|
|
20240802,185900,673204285,3130,3130,3130,3130,0
|
|
20240802,185800,673204285,3130,3130,3130,3130,0
|
|
20240802,185700,673204285,3130,3130,3130,3130,4169
|
|
20240802,185600,673204285,3130,3130,3130,3130,0
|
|
20240802,185500,673204285,3130,3130,3130,3130,0
|
|
20240802,185400,673204285,3130,3130,3130,3130,0
|
|
20240802,185300,673204285,3130,3130,3130,3130,0
|
|
20240802,185200,673204285,3130,3130,3130,3130,0
|
|
20240802,185100,673204285,3130,3130,3130,3130,0
|
|
20240802,185000,673204285,3130,3130,3130,3130,0
|
|
20240802,184900,673204285,3130,3130,3130,3130,0
|
|
20240802,184800,673204285,3130,3130,3130,3130,0
|
|
20240802,184700,673204285,3130,3130,3130,3130,0
|
|
20240802,184600,673204285,3130,3130,3130,3130,0
|
|
20240802,184500,673204285,3130,3130,3130,3130,0
|
|
20240802,184400,673204285,3130,3130,3130,3130,0
|
|
20240802,184300,673204285,3130,3130,3130,3130,0
|
|
20240802,184200,673204285,3130,3130,3130,3130,0
|
|
20240802,184100,673204285,3130,3130,3130,3130,0
|
|
20240802,184000,673204285,3130,3130,3130,3130,0
|
|
20240802,183900,673204285,3130,3130,3130,3130,0
|
|
20240802,183800,673204285,3130,3130,3130,3130,0
|
|
20240802,183700,673204285,3130,3130,3130,3130,0
|
|
20240802,183600,673204285,3130,3130,3130,3130,0
|
|
20240802,183500,673204285,3130,3130,3130,3130,0
|
|
20240802,183400,673204285,3130,3130,3130,3130,0
|
|
20240802,183300,673204285,3130,3130,3130,3130,0
|
|
20240802,183200,673204285,3130,3130,3130,3130,0
|
|
20240802,183100,673204285,3130,3130,3130,3130,0
|
|
20240802,183000,673204285,3130,3130,3130,3130,0
|
|
20240802,182900,673204285,3130,3130,3130,3130,0
|
|
20240802,182800,673204285,3130,3130,3130,3130,0
|
|
20240802,182700,673204285,3130,3130,3130,3130,4169
|
|
20240802,182600,673204285,3130,3130,3130,3130,0
|
|
20240802,182500,673204285,3130,3130,3130,3130,0
|
|
20240802,182400,673204285,3130,3130,3130,3130,0
|
|
20240802,182300,673204285,3130,3130,3130,3130,0
|
|
20240802,182200,673204285,3130,3130,3130,3130,0
|
|
20240802,182100,673204285,3130,3130,3130,3130,0
|
|
20240802,182000,673204285,3130,3130,3130,3130,0
|
|
20240802,181900,673204285,3130,3130,3130,3130,0
|
|
20240802,181800,673204285,3130,3130,3130,3130,0
|
|
20240802,181700,673204285,3130,3130,3130,3130,0
|
|
20240802,181600,673204285,3130,3130,3130,3130,0
|
|
20240802,181500,673204285,3130,3130,3130,3130,0
|
|
20240802,181400,673204285,3130,3130,3130,3130,0
|
|
20240802,181300,673204285,3130,3130,3130,3130,0
|
|
20240802,181200,673204285,3130,3130,3130,3130,0
|
|
20240802,181100,673204285,3130,3130,3130,3130,0
|
|
20240802,181000,673204285,3130,3130,3130,3130,0
|
|
20240802,180900,673204285,3130,3130,3130,3130,0
|
|
20240802,180800,673204285,3130,3130,3130,3130,0
|
|
20240802,180700,673204285,3130,3130,3130,3130,0
|
|
20240802,180600,673204285,3130,3130,3130,3130,0
|
|
20240802,180500,673204285,3130,3130,3130,3130,0
|
|
20240802,180400,673204285,3130,3130,3130,3130,0
|
|
20240802,180300,673204285,3130,3130,3130,3130,0
|
|
20240802,180200,673204285,3130,3130,3130,3130,0
|
|
20240802,180100,673204285,3130,3130,3130,3130,0
|
|
20240802,180000,673204285,3130,3130,3130,3130,0
|
|
20240802,175900,673204285,3130,3130,3130,3130,0
|
|
20240802,175800,673204285,3130,3130,3130,3130,0
|
|
20240802,175700,673204285,3130,3130,3130,3130,4169
|
|
20240802,175600,673204285,3130,3130,3130,3130,0
|
|
20240802,175500,673204285,3130,3130,3130,3130,0
|
|
20240802,175400,673204285,3130,3130,3130,3130,0
|
|
20240802,175300,673204285,3130,3130,3130,3130,0
|
|
20240802,175200,673204285,3130,3130,3130,3130,0
|
|
20240802,175100,673204285,3130,3130,3130,3130,0
|
|
20240802,175000,673204285,3130,3130,3130,3130,0
|
|
20240802,174900,673204285,3130,3130,3130,3130,0
|
|
20240802,174800,673204285,3130,3130,3130,3130,0
|
|
20240802,174700,673204285,3130,3130,3130,3130,0
|
|
20240802,174600,673204285,3130,3130,3130,3130,0
|
|
20240802,174500,673204285,3130,3130,3130,3130,0
|
|
20240802,174400,673204285,3130,3130,3130,3130,0
|
|
20240802,174300,673204285,3130,3130,3130,3130,0
|
|
20240802,174200,673204285,3130,3130,3130,3130,0
|
|
20240802,174100,673204285,3130,3130,3130,3130,0
|
|
20240802,174000,673204285,3130,3130,3130,3130,0
|
|
20240802,173900,673204285,3130,3130,3130,3130,0
|
|
20240802,173800,673204285,3130,3130,3130,3130,0
|
|
20240802,173700,673204285,3130,3130,3130,3130,0
|
|
20240802,173600,673204285,3130,3130,3130,3130,0
|
|
20240802,173500,673204285,3130,3130,3130,3130,0
|
|
20240802,173400,673204285,3130,3130,3130,3130,0
|
|
20240802,173300,673204285,3130,3130,3130,3130,0
|
|
20240802,173200,673204285,3130,3130,3130,3130,0
|
|
20240802,173100,673204285,3130,3130,3130,3130,0
|
|
20240802,173000,673204285,3130,3130,3130,3130,0
|
|
20240802,172900,673204285,3130,3130,3130,3130,0
|
|
20240802,172800,673204285,3130,3130,3130,3130,0
|
|
20240802,172700,673204285,3130,3130,3130,3130,4169
|
|
20240802,172600,673204285,3130,3130,3130,3130,0
|
|
20240802,172500,673204285,3130,3130,3130,3130,0
|
|
20240802,172400,673204285,3130,3130,3130,3130,0
|
|
20240802,172300,673204285,3130,3130,3130,3130,0
|
|
20240802,172200,673204285,3130,3130,3130,3130,0
|
|
20240802,172100,673204285,3130,3130,3130,3130,0
|
|
20240802,172000,673204285,3130,3130,3130,3130,0
|
|
20240802,171900,673204285,3130,3130,3130,3130,0
|
|
20240802,171800,673204285,3130,3130,3130,3130,0
|
|
20240802,171700,673204285,3130,3130,3130,3130,0
|
|
20240802,171600,673204285,3130,3130,3130,3130,0
|
|
20240802,171500,673204285,3130,3130,3130,3130,0
|
|
20240802,171400,673204285,3130,3130,3130,3130,0
|
|
20240802,171300,673204285,3130,3130,3130,3130,0
|
|
20240802,171200,673204285,3130,3130,3130,3130,0
|
|
20240802,171100,673204285,3130,3130,3130,3130,0
|
|
20240802,171000,673204285,3130,3130,3130,3130,0
|
|
20240802,170900,673204285,3130,3130,3130,3130,0
|
|
20240802,170800,673204285,3130,3130,3130,3130,0
|
|
20240802,170700,673204285,3130,3130,3130,3130,0
|
|
20240802,170600,673204285,3130,3130,3130,3130,0
|
|
20240802,170500,673204285,3130,3130,3130,3130,0
|
|
20240802,170400,673204285,3130,3130,3130,3130,0
|
|
20240802,170300,673204285,3130,3130,3130,3130,0
|
|
20240802,170200,673204285,3130,3130,3130,3130,0
|
|
20240802,170100,673204285,3130,3130,3130,3130,0
|
|
20240802,170000,673204285,3130,3130,3130,3130,0
|
|
20240802,165900,673204285,3130,3130,3130,3130,0
|
|
20240802,165800,673204285,3130,3130,3130,3130,0
|
|
20240802,165700,673204285,3130,3130,3130,3130,4169
|
|
20240802,165600,673204285,3130,3130,3130,3130,0
|
|
20240802,165500,673204285,3130,3130,3130,3130,0
|
|
20240802,165400,673204285,3130,3130,3130,3130,0
|
|
20240802,165300,673204285,3130,3130,3130,3130,0
|
|
20240802,165200,673204285,3130,3130,3130,3130,0
|
|
20240802,165100,673204285,3130,3130,3130,3130,0
|
|
20240802,165000,673204285,3130,3130,3130,3130,0
|
|
20240802,164900,673204285,3130,3130,3130,3130,0
|
|
20240802,164800,673204285,3130,3130,3130,3130,0
|
|
20240802,164700,673204285,3130,3130,3130,3130,0
|
|
20240802,164600,673204285,3130,3130,3130,3130,0
|
|
20240802,164500,673204285,3130,3130,3130,3130,0
|
|
20240802,164400,673204285,3130,3130,3130,3130,0
|
|
20240802,164300,673204285,3130,3130,3130,3130,0
|
|
20240802,164200,673204285,3130,3130,3130,3130,0
|
|
20240802,164100,673204285,3130,3130,3130,3130,0
|
|
20240802,164000,673204285,3130,3130,3130,3130,0
|
|
20240802,163900,673204285,3130,3130,3130,3130,0
|
|
20240802,163800,673204285,3130,3130,3130,3130,0
|
|
20240802,163700,673204285,3130,3130,3130,3130,0
|
|
20240802,163600,673204285,3130,3130,3130,3130,0
|
|
20240802,163500,673204285,3130,3130,3130,3130,0
|
|
20240802,163400,673204285,3130,3130,3130,3130,0
|
|
20240802,163300,673204285,3130,3130,3130,3130,0
|
|
20240802,163200,673204285,3130,3130,3130,3130,0
|
|
20240802,163100,673204285,3130,3130,3130,3130,0
|
|
20240802,163000,673204285,3130,3130,3130,3130,0
|
|
20240802,162900,673204285,3130,3130,3130,3130,0
|
|
20240802,162800,673204285,3130,3130,3130,3130,0
|
|
20240802,162700,673204285,3130,3130,3130,3130,4169
|
|
20240802,162600,673204285,3130,3130,3130,3130,0
|
|
20240802,162500,673204285,3130,3130,3130,3130,0
|
|
20240802,162400,673204285,3130,3130,3130,3130,0
|
|
20240802,162300,673204285,3130,3130,3130,3130,0
|
|
20240802,162200,673204285,3130,3130,3130,3130,0
|
|
20240802,162100,673204285,3130,3130,3130,3130,0
|
|
20240802,162000,673204285,3130,3130,3130,3130,0
|
|
20240802,161900,673204285,3130,3130,3130,3130,0
|
|
20240802,161800,673204285,3130,3130,3130,3130,0
|
|
20240802,161700,673204285,3130,3130,3130,3130,0
|
|
20240802,161600,673204285,3130,3130,3130,3130,0
|
|
20240802,161500,673204285,3130,3130,3130,3130,0
|
|
20240802,161400,673204285,3130,3130,3130,3130,0
|
|
20240802,161300,673204285,3130,3130,3130,3130,0
|
|
20240802,161200,673204285,3130,3130,3130,3130,0
|
|
20240802,161100,673204285,3130,3130,3130,3130,0
|
|
20240802,161000,673204285,3130,3130,3130,3130,0
|
|
20240802,160900,673204285,3130,3130,3130,3130,0
|
|
20240802,160800,673204285,3130,3130,3130,3130,0
|
|
20240802,160700,673204285,3130,3130,3130,3130,0
|
|
20240802,160600,673204285,3130,3130,3130,3130,0
|
|
20240802,160500,673204285,3130,3130,3130,3130,0
|
|
20240802,160400,673204285,3130,3130,3130,3130,0
|
|
20240802,160300,673204285,3130,3130,3130,3130,0
|
|
20240802,160200,673204285,3130,3130,3130,3130,0
|
|
20240802,160100,673204285,3130,3130,3130,3130,0
|
|
20240802,160000,673204285,3130,3130,3130,3130,0
|
|
20240802,155900,673204285,3130,3130,3130,3130,0
|
|
20240802,155800,673204285,3130,3130,3130,3130,0
|
|
20240802,155700,673204285,3130,3130,3130,3130,4169
|
|
20240802,155600,673204285,3130,3130,3130,3130,0
|
|
20240802,155500,673204285,3130,3130,3130,3130,0
|
|
20240802,155400,673204285,3130,3130,3130,3130,0
|
|
20240802,155300,673204285,3130,3130,3130,3130,0
|
|
20240802,155200,673204285,3130,3130,3130,3130,0
|
|
20240802,155100,673204285,3130,3130,3130,3130,0
|
|
20240802,155000,673204285,3130,3130,3130,3130,0
|
|
20240802,154900,673204285,3130,3130,3130,3130,0
|
|
20240802,154800,673204285,3130,3130,3130,3130,0
|
|
20240802,154700,673204285,3130,3130,3130,3130,0
|
|
20240802,154600,673204285,3130,3130,3130,3130,0
|
|
20240802,154500,673204285,3130,3130,3130,3130,0
|
|
20240802,154400,673204285,3130,3130,3130,3130,0
|
|
20240802,154300,673204285,3130,3130,3130,3130,0
|
|
20240802,154200,673204285,3130,3130,3130,3130,0
|
|
20240802,154100,673204285,3130,3130,3130,3130,0
|
|
20240802,154000,673204285,3130,3130,3130,3130,0
|
|
20240802,153900,673204285,3130,3130,3130,3130,0
|
|
20240802,153800,673204285,3130,3130,3130,3130,0
|
|
20240802,153700,673204285,3130,3130,3130,3130,0
|
|
20240802,153600,673204285,3130,3130,3130,3130,0
|
|
20240802,153500,673204285,3130,3130,3130,3130,0
|
|
20240802,153400,673204285,3130,3130,3130,3130,0
|
|
20240802,153300,673204285,3130,3130,3130,3130,0
|
|
20240802,153200,673204285,3130,3130,3130,3130,0
|
|
20240802,153100,673204285,3130,3130,3130,3130,0
|
|
20240802,153000,673204285,3130,3130,3130,3130,4169
|
|
20240802,152900,660155315,3110,3110,3110,3110,0
|
|
20240802,152800,660155315,3110,3110,3110,3110,0
|
|
20240802,152700,660155315,3110,3110,3110,3110,0
|
|
20240802,152600,660155315,3110,3110,3110,3110,0
|
|
20240802,152500,660155315,3110,3110,3110,3110,0
|
|
20240802,152400,660155315,3110,3110,3110,3110,0
|
|
20240802,152300,660155315,3110,3110,3110,3110,0
|
|
20240802,152200,660155315,3110,3110,3110,3110,0
|
|
20240802,152100,660155315,3110,3110,3110,3110,0
|
|
20240802,152000,660155315,3110,3110,3110,3110,0
|
|
20240802,151900,660155315,3110,3135,3135,3110,26
|
|
20240802,151800,660073955,3110,3110,3110,3105,1171
|
|
20240802,151700,656436605,3110,3110,3110,3110,0
|
|
20240802,151600,656436605,3110,3110,3110,3110,0
|
|
20240802,151500,656436605,3110,3110,3110,3110,0
|
|
20240802,151400,656436605,3110,3110,3110,3110,0
|
|
20240802,151300,656436605,3110,3110,3110,3110,601
|
|
20240802,151200,654567495,3110,3120,3120,3110,1275
|
|
20240802,151100,650599805,3125,3125,3125,3125,1
|
|
20240802,151000,650596680,3130,3130,3130,3130,0
|
|
20240802,150900,650596680,3130,3115,3130,3115,192
|
|
20240802,150800,649996570,3115,3120,3120,3115,3
|
|
20240802,150700,649987220,3125,3125,3125,3125,0
|
|
20240802,150600,649987220,3125,3125,3125,3125,872
|
|
20240802,150500,647262220,3125,3125,3125,3125,0
|
|
20240802,150400,647262220,3125,3125,3125,3125,0
|
|
20240802,150300,647262220,3125,3125,3125,3125,0
|
|
20240802,150200,647262220,3125,3125,3125,3125,0
|
|
20240802,150100,647262220,3125,3125,3125,3125,36
|
|
20240802,150000,647149720,3125,3130,3130,3125,501
|
|
20240802,145900,645581595,3140,3140,3140,3140,0
|
|
20240802,145800,645581595,3140,3140,3140,3140,96
|
|
20240802,145700,645280155,3145,3145,3145,3145,33
|
|
20240802,145600,645176370,3140,3140,3140,3140,0
|
|
20240802,145500,645176370,3140,3140,3140,3140,68
|
|
20240802,145400,644962850,3140,3145,3145,3140,39
|
|
20240802,145300,644840370,3140,3140,3140,3140,50
|
|
20240802,145200,644683370,3140,3140,3140,3140,272
|
|
20240802,145100,643829290,3140,3140,3140,3140,10
|
|
20240802,145000,643797890,3145,3145,3145,3145,125
|
|
20240802,144900,643404765,3145,3145,3145,3140,1050
|
|
20240802,144800,640102805,3145,3145,3145,3145,37
|
|
20240802,144700,639986440,3145,3130,3145,3130,311
|
|
20240802,144600,639009095,3130,3130,3130,3130,0
|
|
20240802,144500,639009095,3130,3130,3130,3130,4
|
|
20240802,144400,638996575,3155,3130,3155,3130,3200
|
|
20240802,144300,628940300,3125,3125,3125,3125,0
|
|
20240802,144200,628940300,3125,3125,3125,3125,0
|
|
20240802,144100,628940300,3125,3125,3125,3125,200
|
|
20240802,144000,628315300,3125,3125,3125,3125,0
|
|
20240802,143900,628315300,3125,3120,3125,3120,3842
|
|
20240802,143800,616317050,3120,3120,3120,3120,0
|
|
20240802,143700,616317050,3120,3120,3120,3120,0
|
|
20240802,143600,616317050,3120,3105,3120,3105,610
|
|
20240802,143500,614415475,3105,3105,3105,3105,0
|
|
20240802,143400,614415475,3105,3105,3105,3105,0
|
|
20240802,143300,614415475,3105,3110,3115,3105,1553
|
|
20240802,143200,609586875,3110,3110,3110,3110,0
|
|
20240802,143100,609586875,3110,3110,3110,3110,900
|
|
20240802,143000,606787875,3110,3110,3110,3110,0
|
|
20240802,142900,606787875,3110,3110,3110,3110,50
|
|
20240802,142800,606632375,3110,3110,3110,3110,1000
|
|
20240802,142700,603522375,3110,3110,3110,3110,0
|
|
20240802,142600,603522375,3110,3110,3110,3110,0
|
|
20240802,142500,603522375,3110,3110,3110,3110,2000
|
|
20240802,142400,597302375,3120,3120,3120,3120,0
|
|
20240802,142300,597302375,3120,3120,3120,3120,300
|
|
20240802,142200,596366375,3110,3125,3125,3110,1730
|
|
20240802,142100,590973880,3125,3125,3125,3125,0
|
|
20240802,142000,590973880,3125,3125,3125,3125,300
|
|
20240802,141900,590036380,3125,3125,3125,3125,0
|
|
20240802,141800,590036380,3125,3120,3125,3120,132
|
|
20240802,141700,589624040,3125,3125,3125,3125,350
|
|
20240802,141600,588530290,3125,3125,3125,3125,0
|
|
20240802,141500,588530290,3125,3125,3125,3125,0
|
|
20240802,141400,588530290,3125,3125,3125,3125,0
|
|
20240802,141300,588530290,3125,3125,3125,3125,0
|
|
20240802,141200,588530290,3125,3125,3125,3125,0
|
|
20240802,141100,588530290,3125,3125,3125,3125,382
|
|
20240802,141000,587336540,3135,3135,3135,3135,0
|
|
20240802,140900,587336540,3135,3135,3135,3135,0
|
|
20240802,140800,587336540,3135,3135,3135,3135,0
|
|
20240802,140700,587336540,3135,3135,3135,3135,0
|
|
20240802,140600,587336540,3135,3135,3135,3135,0
|
|
20240802,140500,587336540,3135,3135,3135,3135,3
|
|
20240802,140400,587327135,3120,3120,3120,3120,0
|
|
20240802,140300,587327135,3120,3120,3120,3120,331
|
|
20240802,140200,586294415,3120,3120,3120,3120,0
|
|
20240802,140100,586294415,3120,3120,3120,3120,1106
|
|
20240802,140000,582843695,3120,3120,3120,3120,14
|
|
20240802,135900,582800015,3125,3125,3125,3125,0
|
|
20240802,135800,582800015,3125,3125,3125,3125,250
|
|
20240802,135700,582018765,3125,3125,3125,3125,13
|
|
20240802,135600,581978140,3125,3125,3125,3125,0
|
|
20240802,135500,581978140,3125,3125,3125,3125,0
|
|
20240802,135400,581978140,3125,3125,3125,3125,0
|
|
20240802,135300,581978140,3125,3125,3125,3120,815
|
|
20240802,135200,579434765,3125,3125,3125,3125,22
|
|
20240802,135100,579366015,3125,3135,3135,3125,980
|
|
20240802,135000,576303505,3125,3140,3140,3125,111
|
|
20240802,134900,575956615,3125,3135,3135,3125,936
|
|
20240802,134800,573030515,3130,3130,3130,3130,150
|
|
20240802,134700,572561015,3125,3125,3125,3125,0
|
|
20240802,134600,572561015,3125,3125,3125,3125,500
|
|
20240802,134500,570998515,3130,3130,3130,3130,425
|
|
20240802,134400,569668265,3120,3120,3120,3120,0
|
|
20240802,134300,569668265,3120,3130,3135,3120,530
|
|
20240802,134200,568007755,3130,3130,3130,3130,0
|
|
20240802,134100,568007755,3130,3130,3130,3130,0
|
|
20240802,134000,568007755,3130,3130,3130,3130,0
|
|
20240802,133900,568007755,3130,3130,3130,3130,0
|
|
20240802,133800,568007755,3130,3130,3130,3130,219
|
|
20240802,133700,567322285,3130,3130,3130,3130,54
|
|
20240802,133600,567153265,3130,3130,3130,3130,95
|
|
20240802,133500,566855915,3130,3130,3130,3130,679
|
|
20240802,133400,564730645,3145,3145,3145,3145,0
|
|
20240802,133300,564730645,3145,3145,3145,3145,0
|
|
20240802,133200,564730645,3145,3145,3145,3145,0
|
|
20240802,133100,564730645,3145,3145,3145,3145,0
|
|
20240802,133000,564730645,3145,3150,3150,3140,2119
|
|
20240802,132900,558056400,3145,3145,3145,3145,0
|
|
20240802,132800,558056400,3145,3145,3145,3145,0
|
|
20240802,132700,558056400,3145,3145,3145,3145,3
|
|
20240802,132600,558046965,3150,3150,3150,3150,0
|
|
20240802,132500,558046965,3150,3150,3150,3150,0
|
|
20240802,132400,558046965,3150,3150,3150,3150,3
|
|
20240802,132300,558037515,3150,3140,3150,3140,121
|
|
20240802,132200,557656505,3135,3135,3135,3135,0
|
|
20240802,132100,557656505,3135,3135,3135,3135,0
|
|
20240802,132000,557656505,3135,3135,3135,3135,0
|
|
20240802,131900,557656505,3135,3135,3135,3135,0
|
|
20240802,131800,557656505,3135,3135,3135,3135,0
|
|
20240802,131700,557656505,3135,3140,3140,3135,1477
|
|
20240802,131600,553026100,3150,3150,3150,3150,0
|
|
20240802,131500,553026100,3150,3150,3150,3150,0
|
|
20240802,131400,553026100,3150,3150,3150,3150,0
|
|
20240802,131300,553026100,3150,3150,3150,3150,0
|
|
20240802,131200,553026100,3150,3150,3150,3150,0
|
|
20240802,131100,553026100,3150,3140,3150,3140,995
|
|
20240802,131000,549894685,3140,3135,3140,3135,134
|
|
20240802,130900,549473930,3135,3130,3135,3130,30
|
|
20240802,130800,549379885,3135,3130,3135,3130,9
|
|
20240802,130700,549351675,3120,3120,3120,3120,0
|
|
20240802,130600,549351675,3120,3120,3120,3120,20
|
|
20240802,130500,549289275,3115,3115,3115,3115,0
|
|
20240802,130400,549289275,3115,3115,3115,3115,0
|
|
20240802,130300,549289275,3115,3115,3115,3115,100
|
|
20240802,130200,548977775,3135,3135,3135,3135,0
|
|
20240802,130100,548977775,3135,3135,3135,3135,0
|
|
20240802,130000,548977775,3135,3135,3135,3135,150
|
|
20240802,125900,548507525,3125,3125,3125,3125,127
|
|
20240802,125800,548110650,3135,3135,3135,3135,0
|
|
20240802,125700,548110650,3135,3135,3135,3135,0
|
|
20240802,125600,548110650,3135,3135,3135,3135,0
|
|
20240802,125500,548110650,3135,3135,3135,3135,0
|
|
20240802,125400,548110650,3135,3135,3135,3135,0
|
|
20240802,125300,548110650,3135,3130,3135,3130,2000
|
|
20240802,125200,541840655,3125,3125,3140,3115,127
|
|
20240802,125100,541444130,3110,3110,3110,3110,0
|
|
20240802,125000,541444130,3110,3110,3110,3110,0
|
|
20240802,124900,541444130,3110,3115,3115,3110,241
|
|
20240802,124800,540694615,3120,3120,3120,3120,0
|
|
20240802,124700,540694615,3120,3120,3120,3120,0
|
|
20240802,124600,540694615,3120,3135,3135,3120,1275
|
|
20240802,124500,536702605,3150,3150,3150,3150,0
|
|
20240802,124400,536702605,3150,3150,3150,3150,0
|
|
20240802,124300,536702605,3150,3150,3150,3150,0
|
|
20240802,124200,536702605,3150,3150,3150,3150,144
|
|
20240802,124100,536249005,3150,3145,3150,3145,734
|
|
20240802,124000,533937295,3140,3145,3150,3140,658
|
|
20240802,123900,531865135,3145,3140,3145,3140,4329
|
|
20240802,123800,518270845,3140,3140,3140,3140,0
|
|
20240802,123700,518270845,3140,3140,3140,3140,208
|
|
20240802,123600,517617725,3130,3135,3135,3130,663
|
|
20240802,123500,515540820,3130,3130,3130,3130,288
|
|
20240802,123400,514639380,3130,3130,3130,3130,308
|
|
20240802,123300,513675340,3135,3125,3135,3125,565
|
|
20240802,123200,511905095,3120,3120,3120,3120,1
|
|
20240802,123100,511901975,3120,3120,3120,3120,0
|
|
20240802,123000,511901975,3120,3115,3120,3115,850
|
|
20240802,122900,509252265,3110,3105,3110,3105,313
|
|
20240802,122800,508279185,3100,3100,3100,3100,0
|
|
20240802,122700,508279185,3100,3100,3100,3100,1000
|
|
20240802,122600,505179185,3100,3080,3100,3080,10
|
|
20240802,122500,505148300,3075,3075,3075,3075,0
|
|
20240802,122400,505148300,3075,3075,3075,3075,0
|
|
20240802,122300,505148300,3075,3085,3085,3075,10000
|
|
20240802,122200,474392190,3085,3095,3095,3085,541
|
|
20240802,122100,472720850,3095,3095,3095,3095,1
|
|
20240802,122000,472717755,3100,3100,3100,3100,0
|
|
20240802,121900,472717755,3100,3100,3100,3100,0
|
|
20240802,121800,472717755,3100,3100,3100,3100,0
|
|
20240802,121700,472717755,3100,3100,3100,3100,135
|
|
20240802,121600,472299255,3105,3105,3105,3105,0
|
|
20240802,121500,472299255,3105,3105,3105,3105,0
|
|
20240802,121400,472299255,3105,3105,3105,3105,0
|
|
20240802,121300,472299255,3105,3105,3105,3105,0
|
|
20240802,121200,472299255,3105,3105,3105,3105,0
|
|
20240802,121100,472299255,3105,3105,3105,3105,0
|
|
20240802,121000,472299255,3105,3105,3105,3105,0
|
|
20240802,120900,472299255,3105,3105,3105,3105,0
|
|
20240802,120800,472299255,3105,3105,3105,3105,0
|
|
20240802,120700,472299255,3105,3105,3105,3105,0
|
|
20240802,120600,472299255,3105,3105,3105,3105,50
|
|
20240802,120500,472144005,3110,3110,3110,3110,0
|
|
20240802,120400,472144005,3110,3110,3110,3110,1
|
|
20240802,120300,472140895,3125,3125,3125,3125,0
|
|
20240802,120200,472140895,3125,3125,3125,3125,0
|
|
20240802,120100,472140895,3125,3125,3125,3125,0
|
|
20240802,120000,472140895,3125,3125,3125,3125,0
|
|
20240802,115900,472140895,3125,3125,3125,3125,0
|
|
20240802,115800,472140895,3125,3125,3125,3125,0
|
|
20240802,115700,472140895,3125,3095,3125,3075,1787
|
|
20240802,115600,466636865,3090,3100,3100,3090,1417
|
|
20240802,115500,462254110,3090,3105,3105,3090,1583
|
|
20240802,115400,457356415,3105,3105,3105,3105,6
|
|
20240802,115300,457337785,3105,3120,3120,3105,639
|
|
20240802,115200,455351090,3120,3120,3120,3120,6
|
|
20240802,115100,455332370,3125,3110,3125,3110,1012
|
|
20240802,115000,452184870,3110,3110,3110,3110,1000
|
|
20240802,114900,449074870,3125,3125,3125,3125,0
|
|
20240802,114800,449074870,3125,3125,3125,3125,0
|
|
20240802,114700,449074870,3125,3120,3125,3120,931
|
|
20240802,114600,446165760,3105,3105,3105,3105,0
|
|
20240802,114500,446165760,3105,3105,3105,3105,0
|
|
20240802,114400,446165760,3105,3115,3115,3105,1000
|
|
20240802,114300,443059510,3115,3115,3115,3115,56
|
|
20240802,114200,442885070,3120,3120,3120,3120,3
|
|
20240802,114100,442875710,3120,3120,3120,3120,0
|
|
20240802,114000,442875710,3120,3120,3120,3120,59
|
|
20240802,113900,442691630,3120,3120,3120,3120,141
|
|
20240802,113800,442251710,3120,3120,3120,3120,0
|
|
20240802,113700,442251710,3120,3125,3125,3120,830
|
|
20240802,113600,439661960,3130,3130,3130,3130,0
|
|
20240802,113500,439661960,3130,3130,3130,3130,0
|
|
20240802,113400,439661960,3130,3125,3130,3125,81
|
|
20240802,113300,439408780,3125,3125,3125,3125,0
|
|
20240802,113200,439408780,3125,3125,3125,3125,0
|
|
20240802,113100,439408780,3125,3125,3125,3125,0
|
|
20240802,113000,439408780,3125,3125,3125,3125,580
|
|
20240802,112900,437596280,3120,3120,3120,3120,0
|
|
20240802,112800,437596280,3120,3120,3120,3120,40
|
|
20240802,112700,437471480,3110,3110,3110,3110,0
|
|
20240802,112600,437471480,3110,3110,3110,3110,0
|
|
20240802,112500,437471480,3110,3110,3110,3110,0
|
|
20240802,112400,437471480,3110,3110,3110,3110,0
|
|
20240802,112300,437471480,3110,3110,3110,3110,0
|
|
20240802,112200,437471480,3110,3110,3110,3110,0
|
|
20240802,112100,437471480,3110,3115,3115,3110,427
|
|
20240802,112000,436141900,3120,3120,3120,3120,0
|
|
20240802,111900,436141900,3120,3120,3120,3120,30
|
|
20240802,111800,436048300,3120,3120,3120,3120,100
|
|
20240802,111700,435736300,3115,3115,3115,3115,0
|
|
20240802,111600,435736300,3115,3115,3115,3115,0
|
|
20240802,111500,435736300,3115,3115,3115,3115,0
|
|
20240802,111400,435736300,3115,3115,3115,3115,0
|
|
20240802,111300,435736300,3115,3115,3115,3115,0
|
|
20240802,111200,435736300,3115,3115,3115,3115,2
|
|
20240802,111100,435730070,3115,3115,3115,3115,0
|
|
20240802,111000,435730070,3115,3115,3115,3115,0
|
|
20240802,110900,435730070,3115,3115,3115,3115,1
|
|
20240802,110800,435726955,3105,3105,3105,3105,0
|
|
20240802,110700,435726955,3105,3105,3105,3105,0
|
|
20240802,110600,435726955,3105,3105,3105,3105,100
|
|
20240802,110500,435416455,3105,3110,3110,3105,315
|
|
20240802,110400,434438370,3115,3115,3115,3115,0
|
|
20240802,110300,434438370,3115,3115,3115,3115,189
|
|
20240802,110200,433849635,3115,3115,3115,3115,1
|
|
20240802,110100,433846520,3120,3120,3120,3120,0
|
|
20240802,110000,433846520,3120,3120,3120,3120,0
|
|
20240802,105900,433846520,3120,3120,3120,3120,0
|
|
20240802,105800,433846520,3120,3120,3120,3120,0
|
|
20240802,105700,433846520,3120,3120,3120,3120,0
|
|
20240802,105600,433846520,3120,3120,3120,3120,0
|
|
20240802,105500,433846520,3120,3120,3120,3120,152
|
|
20240802,105400,433372280,3125,3130,3130,3125,42
|
|
20240802,105300,433240910,3130,3130,3130,3130,0
|
|
20240802,105200,433240910,3130,3130,3130,3130,0
|
|
20240802,105100,433240910,3130,3130,3130,3130,76
|
|
20240802,105000,433003030,3135,3140,3140,3135,143
|
|
20240802,104900,432554020,3145,3150,3150,3145,193
|
|
20240802,104800,431946080,3150,3150,3175,3150,1660
|
|
20240802,104700,426717055,3155,3180,3180,3155,463
|
|
20240802,104600,425255490,3180,3180,3180,3180,0
|
|
20240802,104500,425255490,3180,3180,3180,3165,1475
|
|
20240802,104400,420575370,3180,3180,3180,3180,383
|
|
20240802,104300,419357430,3180,3165,3180,3165,351
|
|
20240802,104200,418244670,3165,3165,3165,3150,216
|
|
20240802,104100,417561045,3165,3170,3170,3155,3116
|
|
20240802,104000,407713380,3170,3185,3185,3170,654
|
|
20240802,103900,405632655,3195,3190,3195,3190,4098
|
|
20240802,103800,392549975,3180,3170,3190,3170,750
|
|
20240802,103700,390166575,3160,3170,3170,3150,996
|
|
20240802,103600,387020895,3170,3145,3175,3145,5980
|
|
20240802,103500,368100670,3160,3145,3160,3145,693
|
|
20240802,103400,365914470,3145,3130,3145,3130,853
|
|
20240802,103300,363240405,3130,3130,3130,3130,68
|
|
20240802,103200,363027565,3130,3125,3130,3125,5020
|
|
20240802,103100,347339965,3125,3125,3125,3125,0
|
|
20240802,103000,347339965,3125,3125,3125,3125,5000
|
|
20240802,102900,331714965,3125,3125,3125,3125,0
|
|
20240802,102800,331714965,3125,3125,3125,3125,50
|
|
20240802,102700,331558715,3125,3125,3125,3125,0
|
|
20240802,102600,331558715,3125,3125,3125,3125,0
|
|
20240802,102500,331558715,3125,3125,3125,3125,92
|
|
20240802,102400,331271215,3125,3125,3125,3125,1000
|
|
20240802,102300,328146215,3125,3125,3125,3125,8
|
|
20240802,102200,328121215,3125,3125,3125,3125,0
|
|
20240802,102100,328121215,3125,3125,3125,3125,3
|
|
20240802,102000,328111840,3100,3120,3120,3100,921
|
|
20240802,101900,325238405,3120,3120,3120,3120,500
|
|
20240802,101800,323678405,3120,3120,3120,3120,739
|
|
20240802,101700,321372725,3120,3130,3130,3120,402
|
|
20240802,101600,320117435,3120,3130,3130,3120,313
|
|
20240802,101500,319139325,3120,3110,3130,3110,338
|
|
20240802,101400,318084320,3105,3105,3105,3105,5
|
|
20240802,101300,318068795,3105,3110,3110,3105,124
|
|
20240802,101200,317683760,3105,3080,3105,3080,8811
|
|
20240802,101100,290369660,3100,3070,3100,3070,572
|
|
20240802,101000,288597155,3095,3095,3095,3095,0
|
|
20240802,100900,288597155,3095,3095,3095,3095,0
|
|
20240802,100800,288597155,3095,3095,3095,3095,3
|
|
20240802,100700,288587870,3045,3060,3100,3045,7649
|
|
20240802,100600,264966955,3055,3050,3055,3050,1101
|
|
20240802,100500,261608400,3050,3050,3050,3050,34
|
|
20240802,100400,261504700,3050,3050,3050,3050,238
|
|
20240802,100300,260778800,3050,3040,3050,3040,71
|
|
20240802,100200,260562740,3040,3035,3040,3035,3
|
|
20240802,100100,260553625,3030,3025,3030,3025,312
|
|
20240802,100000,259608270,3030,3030,3030,3030,1
|
|
20240802,095900,259605240,3025,3025,3025,3025,47
|
|
20240802,095800,259463065,3015,3025,3025,3015,2
|
|
20240802,095700,259457025,3025,3025,3025,3020,4
|
|
20240802,095600,259444935,3025,3025,3025,3025,0
|
|
20240802,095500,259444935,3025,3025,3025,3025,1
|
|
20240802,095400,259441910,3020,3020,3020,3010,44
|
|
20240802,095300,259309040,3020,3015,3020,3015,301
|
|
20240802,095200,258401520,3010,3000,3010,3000,423
|
|
20240802,095100,257130520,3005,3000,3005,3000,2301
|
|
20240802,095000,250227515,3010,3010,3010,3010,0
|
|
20240802,094900,250227515,3010,3010,3010,3010,0
|
|
20240802,094800,250227515,3010,3010,3010,3010,1
|
|
20240802,094700,250224505,3015,3020,3020,3015,2
|
|
20240802,094600,250218470,3020,3005,3020,3005,2
|
|
20240802,094500,250212445,3020,3020,3020,3020,2
|
|
20240802,094400,250206405,3005,3005,3005,3005,0
|
|
20240802,094300,250206405,3005,3005,3005,3005,1
|
|
20240802,094200,250203400,3020,3020,3020,3020,1
|
|
20240802,094100,250200380,3020,3000,3020,3000,29190
|
|
20240802,094000,162627945,3000,2995,3000,2995,934
|
|
20240802,093900,159829845,2995,2995,2995,2995,3001
|
|
20240802,093800,150841850,3000,3000,3000,3000,0
|
|
20240802,093700,150841850,3000,3000,3000,3000,0
|
|
20240802,093600,150841850,3000,2995,3005,2995,838
|
|
20240802,093500,148330345,3005,3010,3010,2995,2487
|
|
20240802,093400,140872575,3005,3015,3015,3005,8
|
|
20240802,093300,140848525,3015,3010,3015,3000,327
|
|
20240802,093200,139867460,3010,3020,3020,3000,1120
|
|
20240802,093100,136505285,3000,3000,3000,3000,9456
|
|
20240802,093000,108137285,3005,3010,3015,3005,20484
|
|
20240802,092900,46530195,3000,3000,3000,3000,300
|
|
20240802,092800,45630195,3000,3000,3000,3000,0
|
|
20240802,092700,45630195,3000,3000,3000,3000,1
|
|
20240802,092600,45627195,3000,3000,3000,3000,0
|
|
20240802,092500,45627195,3000,2995,3000,2995,40
|
|
20240802,092400,45507240,2995,3000,3000,2995,876
|
|
20240802,092300,42880500,3000,3010,3010,3000,5361
|
|
20240802,092200,26797480,3005,3000,3005,3000,12
|
|
20240802,092100,26761425,3015,3010,3015,3010,44
|
|
20240802,092000,26628770,3015,3015,3015,2995,3
|
|
20240802,091900,26619745,3015,3000,3015,3000,2
|
|
20240802,091800,26613730,3015,3015,3015,3015,1
|
|
20240802,091700,26610715,3020,3020,3020,3020,1
|
|
20240802,091600,26607695,3000,2995,3000,2995,1090
|
|
20240802,091500,23338345,2995,2990,2995,2990,17
|
|
20240802,091400,23287465,2990,2990,2990,2990,0
|
|
20240802,091300,23287465,2990,2990,2990,2990,221
|
|
20240802,091200,22626675,2990,2995,2995,2990,1278
|
|
20240802,091100,18803845,2990,2990,2990,2990,240
|
|
20240802,091000,18086245,2990,2995,2995,2990,707
|
|
20240802,090900,15970550,3005,2995,3005,2995,104
|
|
20240802,090800,15658540,3000,3015,3015,3000,3978
|
|
20240802,090700,3699835,3030,3030,3030,3030,0
|
|
20240802,090600,3699835,3030,3030,3030,3030,323
|
|
20240802,090500,2721145,3025,3025,3025,3025,403
|
|
20240802,090400,1502070,3025,3030,3030,3025,53
|
|
20240802,090300,1341680,3015,3015,3015,3015,0
|
|
20240802,090200,1341680,3015,3015,3015,3015,438
|
|
20240802,090100,21110,3015,3015,3015,3015,5
|
|
20240802,090000,6035,3015,3020,3020,3015,2
|