648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194500,369053850,4615,4615,4615,4615,937
|
|
20240802,194400,369053850,4615,4615,4615,4615,0
|
|
20240802,194300,369053850,4615,4615,4615,4615,0
|
|
20240802,194200,369053850,4615,4615,4615,4615,0
|
|
20240802,194100,369053850,4615,4615,4615,4615,0
|
|
20240802,194000,369053850,4615,4615,4615,4615,0
|
|
20240802,193900,369053850,4615,4615,4615,4615,0
|
|
20240802,193800,369053850,4615,4615,4615,4615,0
|
|
20240802,193700,369053850,4615,4615,4615,4615,0
|
|
20240802,193600,369053850,4615,4615,4615,4615,0
|
|
20240802,193500,369053850,4615,4615,4615,4615,0
|
|
20240802,193400,369053850,4615,4615,4615,4615,0
|
|
20240802,193300,369053850,4615,4615,4615,4615,0
|
|
20240802,193200,369053850,4615,4615,4615,4615,0
|
|
20240802,193100,369053850,4615,4615,4615,4615,0
|
|
20240802,193000,369053850,4615,4615,4615,4615,0
|
|
20240802,192900,369053850,4615,4615,4615,4615,0
|
|
20240802,192800,369053850,4615,4615,4615,4615,0
|
|
20240802,192700,369053850,4615,4615,4615,4615,0
|
|
20240802,192600,369053850,4615,4615,4615,4615,0
|
|
20240802,192500,369053850,4615,4615,4615,4615,0
|
|
20240802,192400,369053850,4615,4615,4615,4615,0
|
|
20240802,192300,369053850,4615,4615,4615,4615,0
|
|
20240802,192200,369053850,4615,4615,4615,4615,0
|
|
20240802,192100,369053850,4615,4615,4615,4615,0
|
|
20240802,192000,369053850,4615,4615,4615,4615,0
|
|
20240802,191900,369053850,4615,4615,4615,4615,0
|
|
20240802,191800,369053850,4615,4615,4615,4615,0
|
|
20240802,191700,369053850,4615,4615,4615,4615,0
|
|
20240802,191600,369053850,4615,4615,4615,4615,0
|
|
20240802,191500,369053850,4615,4615,4615,4615,937
|
|
20240802,191400,369053850,4615,4615,4615,4615,0
|
|
20240802,191300,369053850,4615,4615,4615,4615,0
|
|
20240802,191200,369053850,4615,4615,4615,4615,0
|
|
20240802,191100,369053850,4615,4615,4615,4615,0
|
|
20240802,191000,369053850,4615,4615,4615,4615,0
|
|
20240802,190900,369053850,4615,4615,4615,4615,0
|
|
20240802,190800,369053850,4615,4615,4615,4615,0
|
|
20240802,190700,369053850,4615,4615,4615,4615,0
|
|
20240802,190600,369053850,4615,4615,4615,4615,0
|
|
20240802,190500,369053850,4615,4615,4615,4615,0
|
|
20240802,190400,369053850,4615,4615,4615,4615,0
|
|
20240802,190300,369053850,4615,4615,4615,4615,0
|
|
20240802,190200,369053850,4615,4615,4615,4615,0
|
|
20240802,190100,369053850,4615,4615,4615,4615,0
|
|
20240802,190000,369053850,4615,4615,4615,4615,0
|
|
20240802,185900,369053850,4615,4615,4615,4615,0
|
|
20240802,185800,369053850,4615,4615,4615,4615,0
|
|
20240802,185700,369053850,4615,4615,4615,4615,0
|
|
20240802,185600,369053850,4615,4615,4615,4615,0
|
|
20240802,185500,369053850,4615,4615,4615,4615,0
|
|
20240802,185400,369053850,4615,4615,4615,4615,0
|
|
20240802,185300,369053850,4615,4615,4615,4615,0
|
|
20240802,185200,369053850,4615,4615,4615,4615,0
|
|
20240802,185100,369053850,4615,4615,4615,4615,0
|
|
20240802,185000,369053850,4615,4615,4615,4615,0
|
|
20240802,184900,369053850,4615,4615,4615,4615,0
|
|
20240802,184800,369053850,4615,4615,4615,4615,0
|
|
20240802,184700,369053850,4615,4615,4615,4615,0
|
|
20240802,184600,369053850,4615,4615,4615,4615,0
|
|
20240802,184500,369053850,4615,4615,4615,4615,937
|
|
20240802,184400,369053850,4615,4615,4615,4615,0
|
|
20240802,184300,369053850,4615,4615,4615,4615,0
|
|
20240802,184200,369053850,4615,4615,4615,4615,0
|
|
20240802,184100,369053850,4615,4615,4615,4615,0
|
|
20240802,184000,369053850,4615,4615,4615,4615,0
|
|
20240802,183900,369053850,4615,4615,4615,4615,0
|
|
20240802,183800,369053850,4615,4615,4615,4615,0
|
|
20240802,183700,369053850,4615,4615,4615,4615,0
|
|
20240802,183600,369053850,4615,4615,4615,4615,0
|
|
20240802,183500,369053850,4615,4615,4615,4615,0
|
|
20240802,183400,369053850,4615,4615,4615,4615,0
|
|
20240802,183300,369053850,4615,4615,4615,4615,0
|
|
20240802,183200,369053850,4615,4615,4615,4615,0
|
|
20240802,183100,369053850,4615,4615,4615,4615,0
|
|
20240802,183000,369053850,4615,4615,4615,4615,0
|
|
20240802,182900,369053850,4615,4615,4615,4615,0
|
|
20240802,182800,369053850,4615,4615,4615,4615,0
|
|
20240802,182700,369053850,4615,4615,4615,4615,0
|
|
20240802,182600,369053850,4615,4615,4615,4615,0
|
|
20240802,182500,369053850,4615,4615,4615,4615,0
|
|
20240802,182400,369053850,4615,4615,4615,4615,0
|
|
20240802,182300,369053850,4615,4615,4615,4615,0
|
|
20240802,182200,369053850,4615,4615,4615,4615,0
|
|
20240802,182100,369053850,4615,4615,4615,4615,0
|
|
20240802,182000,369053850,4615,4615,4615,4615,0
|
|
20240802,181900,369053850,4615,4615,4615,4615,0
|
|
20240802,181800,369053850,4615,4615,4615,4615,0
|
|
20240802,181700,369053850,4615,4615,4615,4615,0
|
|
20240802,181600,369053850,4615,4615,4615,4615,0
|
|
20240802,181500,369053850,4615,4615,4615,4615,937
|
|
20240802,181400,369053850,4615,4615,4615,4615,0
|
|
20240802,181300,369053850,4615,4615,4615,4615,0
|
|
20240802,181200,369053850,4615,4615,4615,4615,0
|
|
20240802,181100,369053850,4615,4615,4615,4615,0
|
|
20240802,181000,369053850,4615,4615,4615,4615,0
|
|
20240802,180900,369053850,4615,4615,4615,4615,0
|
|
20240802,180800,369053850,4615,4615,4615,4615,0
|
|
20240802,180700,369053850,4615,4615,4615,4615,0
|
|
20240802,180600,369053850,4615,4615,4615,4615,0
|
|
20240802,180500,369053850,4615,4615,4615,4615,0
|
|
20240802,180400,369053850,4615,4615,4615,4615,0
|
|
20240802,180300,369053850,4615,4615,4615,4615,0
|
|
20240802,180200,369053850,4615,4615,4615,4615,0
|
|
20240802,180100,369053850,4615,4615,4615,4615,0
|
|
20240802,180000,369053850,4615,4615,4615,4615,0
|
|
20240802,175900,369053850,4615,4615,4615,4615,0
|
|
20240802,175800,369053850,4615,4615,4615,4615,0
|
|
20240802,175700,369053850,4615,4615,4615,4615,0
|
|
20240802,175600,369053850,4615,4615,4615,4615,0
|
|
20240802,175500,369053850,4615,4615,4615,4615,0
|
|
20240802,175400,369053850,4615,4615,4615,4615,0
|
|
20240802,175300,369053850,4615,4615,4615,4615,0
|
|
20240802,175200,369053850,4615,4615,4615,4615,0
|
|
20240802,175100,369053850,4615,4615,4615,4615,0
|
|
20240802,175000,369053850,4615,4615,4615,4615,0
|
|
20240802,174900,369053850,4615,4615,4615,4615,0
|
|
20240802,174800,369053850,4615,4615,4615,4615,0
|
|
20240802,174700,369053850,4615,4615,4615,4615,0
|
|
20240802,174600,369053850,4615,4615,4615,4615,0
|
|
20240802,174500,369053850,4615,4615,4615,4615,937
|
|
20240802,174400,369053850,4615,4615,4615,4615,0
|
|
20240802,174300,369053850,4615,4615,4615,4615,0
|
|
20240802,174200,369053850,4615,4615,4615,4615,0
|
|
20240802,174100,369053850,4615,4615,4615,4615,0
|
|
20240802,174000,369053850,4615,4615,4615,4615,0
|
|
20240802,173900,369053850,4615,4615,4615,4615,0
|
|
20240802,173800,369053850,4615,4615,4615,4615,0
|
|
20240802,173700,369053850,4615,4615,4615,4615,0
|
|
20240802,173600,369053850,4615,4615,4615,4615,0
|
|
20240802,173500,369053850,4615,4615,4615,4615,0
|
|
20240802,173400,369053850,4615,4615,4615,4615,0
|
|
20240802,173300,369053850,4615,4615,4615,4615,0
|
|
20240802,173200,369053850,4615,4615,4615,4615,0
|
|
20240802,173100,369053850,4615,4615,4615,4615,0
|
|
20240802,173000,369053850,4615,4615,4615,4615,0
|
|
20240802,172900,369053850,4615,4615,4615,4615,0
|
|
20240802,172800,369053850,4615,4615,4615,4615,0
|
|
20240802,172700,369053850,4615,4615,4615,4615,0
|
|
20240802,172600,369053850,4615,4615,4615,4615,0
|
|
20240802,172500,369053850,4615,4615,4615,4615,0
|
|
20240802,172400,369053850,4615,4615,4615,4615,0
|
|
20240802,172300,369053850,4615,4615,4615,4615,0
|
|
20240802,172200,369053850,4615,4615,4615,4615,0
|
|
20240802,172100,369053850,4615,4615,4615,4615,0
|
|
20240802,172000,369053850,4615,4615,4615,4615,0
|
|
20240802,171900,369053850,4615,4615,4615,4615,0
|
|
20240802,171800,369053850,4615,4615,4615,4615,0
|
|
20240802,171700,369053850,4615,4615,4615,4615,0
|
|
20240802,171600,369053850,4615,4615,4615,4615,0
|
|
20240802,171500,369053850,4615,4615,4615,4615,937
|
|
20240802,171400,369053850,4615,4615,4615,4615,0
|
|
20240802,171300,369053850,4615,4615,4615,4615,0
|
|
20240802,171200,369053850,4615,4615,4615,4615,0
|
|
20240802,171100,369053850,4615,4615,4615,4615,0
|
|
20240802,171000,369053850,4615,4615,4615,4615,0
|
|
20240802,170900,369053850,4615,4615,4615,4615,0
|
|
20240802,170800,369053850,4615,4615,4615,4615,0
|
|
20240802,170700,369053850,4615,4615,4615,4615,0
|
|
20240802,170600,369053850,4615,4615,4615,4615,0
|
|
20240802,170500,369053850,4615,4615,4615,4615,0
|
|
20240802,170400,369053850,4615,4615,4615,4615,0
|
|
20240802,170300,369053850,4615,4615,4615,4615,0
|
|
20240802,170200,369053850,4615,4615,4615,4615,0
|
|
20240802,170100,369053850,4615,4615,4615,4615,0
|
|
20240802,170000,369053850,4615,4615,4615,4615,0
|
|
20240802,165900,369053850,4615,4615,4615,4615,0
|
|
20240802,165800,369053850,4615,4615,4615,4615,0
|
|
20240802,165700,369053850,4615,4615,4615,4615,0
|
|
20240802,165600,369053850,4615,4615,4615,4615,0
|
|
20240802,165500,369053850,4615,4615,4615,4615,0
|
|
20240802,165400,369053850,4615,4615,4615,4615,0
|
|
20240802,165300,369053850,4615,4615,4615,4615,0
|
|
20240802,165200,369053850,4615,4615,4615,4615,0
|
|
20240802,165100,369053850,4615,4615,4615,4615,0
|
|
20240802,165000,369053850,4615,4615,4615,4615,0
|
|
20240802,164900,369053850,4615,4615,4615,4615,0
|
|
20240802,164800,369053850,4615,4615,4615,4615,0
|
|
20240802,164700,369053850,4615,4615,4615,4615,0
|
|
20240802,164600,369053850,4615,4615,4615,4615,0
|
|
20240802,164500,369053850,4615,4615,4615,4615,937
|
|
20240802,164400,369053850,4615,4615,4615,4615,0
|
|
20240802,164300,369053850,4615,4615,4615,4615,0
|
|
20240802,164200,369053850,4615,4615,4615,4615,0
|
|
20240802,164100,369053850,4615,4615,4615,4615,0
|
|
20240802,164000,369053850,4615,4615,4615,4615,0
|
|
20240802,163900,369053850,4615,4615,4615,4615,0
|
|
20240802,163800,369053850,4615,4615,4615,4615,0
|
|
20240802,163700,369053850,4615,4615,4615,4615,0
|
|
20240802,163600,369053850,4615,4615,4615,4615,0
|
|
20240802,163500,369053850,4615,4615,4615,4615,0
|
|
20240802,163400,369053850,4615,4615,4615,4615,0
|
|
20240802,163300,369053850,4615,4615,4615,4615,0
|
|
20240802,163200,369053850,4615,4615,4615,4615,0
|
|
20240802,163100,369053850,4615,4615,4615,4615,0
|
|
20240802,163000,369053850,4615,4615,4615,4615,0
|
|
20240802,162900,369053850,4615,4615,4615,4615,0
|
|
20240802,162800,369053850,4615,4615,4615,4615,0
|
|
20240802,162700,369053850,4615,4615,4615,4615,0
|
|
20240802,162600,369053850,4615,4615,4615,4615,0
|
|
20240802,162500,369053850,4615,4615,4615,4615,0
|
|
20240802,162400,369053850,4615,4615,4615,4615,0
|
|
20240802,162300,369053850,4615,4615,4615,4615,0
|
|
20240802,162200,369053850,4615,4615,4615,4615,0
|
|
20240802,162100,369053850,4615,4615,4615,4615,0
|
|
20240802,162000,369053850,4615,4615,4615,4615,0
|
|
20240802,161900,369053850,4615,4615,4615,4615,0
|
|
20240802,161800,369053850,4615,4615,4615,4615,0
|
|
20240802,161700,369053850,4615,4615,4615,4615,0
|
|
20240802,161600,369053850,4615,4615,4615,4615,0
|
|
20240802,161500,369053850,4615,4615,4615,4615,937
|
|
20240802,161400,369053850,4615,4615,4615,4615,0
|
|
20240802,161300,369053850,4615,4615,4615,4615,0
|
|
20240802,161200,369053850,4615,4615,4615,4615,0
|
|
20240802,161100,369053850,4615,4615,4615,4615,0
|
|
20240802,161000,369053850,4615,4615,4615,4615,0
|
|
20240802,160900,369053850,4615,4615,4615,4615,0
|
|
20240802,160800,369053850,4615,4615,4615,4615,0
|
|
20240802,160700,369053850,4615,4615,4615,4615,0
|
|
20240802,160600,369053850,4615,4615,4615,4615,0
|
|
20240802,160500,369053850,4615,4615,4615,4615,0
|
|
20240802,160400,369053850,4615,4615,4615,4615,0
|
|
20240802,160300,369053850,4615,4615,4615,4615,0
|
|
20240802,160200,369053850,4615,4615,4615,4615,0
|
|
20240802,160100,369053850,4615,4615,4615,4615,0
|
|
20240802,160000,369053850,4615,4615,4615,4615,0
|
|
20240802,155900,369053850,4615,4615,4615,4615,0
|
|
20240802,155800,369053850,4615,4615,4615,4615,0
|
|
20240802,155700,369053850,4615,4615,4615,4615,0
|
|
20240802,155600,369053850,4615,4615,4615,4615,0
|
|
20240802,155500,369053850,4615,4615,4615,4615,0
|
|
20240802,155400,369053850,4615,4615,4615,4615,0
|
|
20240802,155300,369053850,4615,4615,4615,4615,0
|
|
20240802,155200,369053850,4615,4615,4615,4615,0
|
|
20240802,155100,369053850,4615,4615,4615,4615,0
|
|
20240802,155000,369053850,4615,4615,4615,4615,0
|
|
20240802,154900,369053850,4615,4615,4615,4615,0
|
|
20240802,154800,369053850,4615,4615,4615,4615,0
|
|
20240802,154700,369053850,4615,4615,4615,4615,0
|
|
20240802,154600,369053850,4615,4615,4615,4615,0
|
|
20240802,154500,369053850,4615,4615,4615,4615,937
|
|
20240802,154400,369053850,4615,4615,4615,4615,0
|
|
20240802,154300,369053850,4615,4615,4615,4615,0
|
|
20240802,154200,369053850,4615,4615,4615,4615,0
|
|
20240802,154100,369053850,4615,4615,4615,4615,0
|
|
20240802,154000,369053850,4615,4615,4615,4615,0
|
|
20240802,153900,369053850,4615,4615,4615,4615,0
|
|
20240802,153800,369053850,4615,4615,4615,4615,0
|
|
20240802,153700,369053850,4615,4615,4615,4615,0
|
|
20240802,153600,369053850,4615,4615,4615,4615,0
|
|
20240802,153500,369053850,4615,4615,4615,4615,0
|
|
20240802,153400,369053850,4615,4615,4615,4615,0
|
|
20240802,153300,369053850,4615,4615,4615,4615,0
|
|
20240802,153200,369053850,4615,4615,4615,4615,0
|
|
20240802,153100,369053850,4615,4615,4615,4615,0
|
|
20240802,153000,369053850,4615,4615,4615,4615,937
|
|
20240802,152900,364729595,4615,4615,4615,4615,0
|
|
20240802,152800,364729595,4615,4615,4615,4615,0
|
|
20240802,152700,364729595,4615,4615,4615,4615,0
|
|
20240802,152600,364729595,4615,4615,4615,4615,0
|
|
20240802,152500,364729595,4615,4615,4615,4615,0
|
|
20240802,152400,364729595,4615,4615,4615,4615,0
|
|
20240802,152300,364729595,4615,4615,4615,4615,0
|
|
20240802,152200,364729595,4615,4615,4615,4615,0
|
|
20240802,152100,364729595,4615,4615,4615,4615,0
|
|
20240802,152000,364729595,4615,4615,4615,4615,0
|
|
20240802,151900,364729595,4615,4620,4620,4615,81
|
|
20240802,151800,364355670,4620,4620,4620,4620,481
|
|
20240802,151700,362133450,4615,4610,4615,4610,42
|
|
20240802,151600,361939820,4615,4615,4615,4615,20
|
|
20240802,151500,361847520,4615,4615,4615,4605,51
|
|
20240802,151400,361612380,4615,4615,4615,4615,19
|
|
20240802,151300,361524695,4615,4615,4615,4615,0
|
|
20240802,151200,361524695,4615,4605,4615,4605,10
|
|
20240802,151100,361478595,4595,4595,4595,4595,93
|
|
20240802,151000,361051260,4595,4595,4595,4590,355
|
|
20240802,150900,359421035,4595,4605,4605,4595,129
|
|
20240802,150800,358827410,4605,4600,4605,4600,6
|
|
20240802,150700,358799805,4600,4600,4600,4600,277
|
|
20240802,150600,357525605,4600,4600,4600,4600,0
|
|
20240802,150500,357525605,4600,4595,4600,4590,201
|
|
20240802,150400,356602750,4600,4605,4605,4600,94
|
|
20240802,150300,356170345,4605,4600,4605,4600,16
|
|
20240802,150200,356096735,4600,4600,4600,4600,1
|
|
20240802,150100,356092135,4590,4600,4600,4590,451
|
|
20240802,150000,354020515,4600,4600,4600,4600,0
|
|
20240802,145900,354020515,4600,4600,4600,4600,20
|
|
20240802,145800,353928515,4600,4600,4600,4600,0
|
|
20240802,145700,353928515,4600,4600,4600,4600,14
|
|
20240802,145600,353864115,4600,4600,4600,4600,0
|
|
20240802,145500,353864115,4600,4600,4600,4600,0
|
|
20240802,145400,353864115,4600,4600,4600,4600,11
|
|
20240802,145300,353813515,4600,4600,4600,4600,0
|
|
20240802,145200,353813515,4600,4600,4600,4600,0
|
|
20240802,145100,353813515,4600,4590,4600,4590,250
|
|
20240802,145000,352666005,4590,4590,4590,4590,248
|
|
20240802,144900,351527685,4615,4600,4615,4590,1452
|
|
20240802,144800,344851425,4600,4615,4615,4595,4424
|
|
20240802,144700,324505620,4615,4615,4615,4615,6
|
|
20240802,144600,324477930,4615,4615,4615,4615,101
|
|
20240802,144500,324011815,4615,4610,4615,4610,20
|
|
20240802,144400,323919565,4610,4610,4610,4600,297
|
|
20240802,144300,322552470,4615,4610,4615,4610,29
|
|
20240802,144200,322418690,4610,4615,4615,4610,271
|
|
20240802,144100,321168895,4620,4620,4620,4620,0
|
|
20240802,144000,321168895,4620,4620,4620,4620,0
|
|
20240802,143900,321168895,4620,4620,4620,4620,9
|
|
20240802,143800,321127315,4620,4620,4620,4620,0
|
|
20240802,143700,321127315,4620,4620,4620,4620,0
|
|
20240802,143600,321127315,4620,4620,4620,4620,0
|
|
20240802,143500,321127315,4620,4620,4620,4620,0
|
|
20240802,143400,321127315,4620,4620,4620,4620,2
|
|
20240802,143300,321118075,4620,4620,4620,4620,0
|
|
20240802,143200,321118075,4620,4620,4620,4620,0
|
|
20240802,143100,321118075,4620,4620,4620,4620,0
|
|
20240802,143000,321118075,4620,4620,4620,4615,772
|
|
20240802,142900,317554755,4630,4630,4630,4630,17
|
|
20240802,142800,317476045,4630,4650,4650,4630,37
|
|
20240802,142700,317304575,4615,4615,4615,4615,0
|
|
20240802,142600,317304575,4615,4615,4615,4615,0
|
|
20240802,142500,317304575,4615,4615,4615,4615,0
|
|
20240802,142400,317304575,4615,4615,4615,4615,0
|
|
20240802,142300,317304575,4615,4615,4615,4615,0
|
|
20240802,142200,317304575,4615,4615,4615,4615,100
|
|
20240802,142100,316843075,4650,4650,4650,4650,0
|
|
20240802,142000,316843075,4650,4650,4650,4650,1
|
|
20240802,141900,316838425,4615,4635,4645,4615,660
|
|
20240802,141800,313783895,4645,4645,4645,4645,55
|
|
20240802,141700,313528420,4640,4640,4640,4640,598
|
|
20240802,141600,310753700,4650,4650,4650,4650,5
|
|
20240802,141500,310730450,4650,4650,4650,4650,13
|
|
20240802,141400,310670000,4650,4650,4650,4650,0
|
|
20240802,141300,310670000,4650,4650,4650,4650,0
|
|
20240802,141200,310670000,4650,4650,4650,4650,0
|
|
20240802,141100,310670000,4650,4640,4650,4640,120
|
|
20240802,141000,310113020,4650,4650,4650,4650,0
|
|
20240802,140900,310113020,4650,4650,4650,4650,0
|
|
20240802,140800,310113020,4650,4660,4660,4645,331
|
|
20240802,140700,308573855,4665,4665,4665,4665,1
|
|
20240802,140600,308569190,4660,4660,4660,4660,0
|
|
20240802,140500,308569190,4660,4660,4660,4660,485
|
|
20240802,140400,306309090,4665,4665,4665,4665,1
|
|
20240802,140300,306304425,4665,4665,4665,4665,79
|
|
20240802,140200,305935890,4675,4675,4675,4675,0
|
|
20240802,140100,305935890,4675,4675,4675,4675,0
|
|
20240802,140000,305935890,4675,4675,4675,4675,0
|
|
20240802,135900,305935890,4675,4675,4675,4675,0
|
|
20240802,135800,305935890,4675,4675,4675,4675,0
|
|
20240802,135700,305935890,4675,4675,4675,4675,0
|
|
20240802,135600,305935890,4675,4670,4675,4665,1001
|
|
20240802,135500,301258445,4640,4640,4640,4640,0
|
|
20240802,135400,301258445,4640,4640,4640,4640,0
|
|
20240802,135300,301258445,4640,4675,4675,4640,11
|
|
20240802,135200,301207370,4645,4645,4645,4645,28
|
|
20240802,135100,301077310,4645,4645,4645,4645,10
|
|
20240802,135000,301030860,4675,4675,4675,4650,435
|
|
20240802,134900,298998860,4675,4645,4675,4645,310
|
|
20240802,134800,297555710,4645,4620,4645,4620,1249
|
|
20240802,134700,291780085,4615,4620,4620,4615,1021
|
|
20240802,134600,287067335,4635,4635,4635,4635,341
|
|
20240802,134500,285486800,4635,4635,4635,4635,0
|
|
20240802,134400,285486800,4635,4610,4635,4610,3001
|
|
20240802,134300,271630615,4610,4610,4610,4610,0
|
|
20240802,134200,271630615,4610,4610,4610,4610,1
|
|
20240802,134100,271626005,4610,4610,4610,4610,0
|
|
20240802,134000,271626005,4610,4610,4610,4610,1
|
|
20240802,133900,271621395,4605,4605,4605,4605,206
|
|
20240802,133800,270672765,4615,4615,4615,4615,1
|
|
20240802,133700,270668150,4605,4600,4610,4600,2333
|
|
20240802,133600,259921710,4600,4610,4610,4600,4005
|
|
20240802,133500,241488755,4615,4615,4615,4615,61
|
|
20240802,133400,241207240,4625,4625,4625,4625,0
|
|
20240802,133300,241207240,4625,4625,4625,4625,0
|
|
20240802,133200,241207240,4625,4625,4625,4625,1
|
|
20240802,133100,241202615,4620,4620,4620,4620,26
|
|
20240802,133000,241082495,4620,4615,4620,4610,427
|
|
20240802,132900,239112475,4620,4620,4620,4620,0
|
|
20240802,132800,239112475,4620,4620,4620,4620,0
|
|
20240802,132700,239112475,4620,4620,4620,4620,0
|
|
20240802,132600,239112475,4620,4620,4620,4620,5
|
|
20240802,132500,239089375,4615,4615,4615,4615,10
|
|
20240802,132400,239043225,4620,4620,4620,4620,0
|
|
20240802,132300,239043225,4620,4620,4620,4620,0
|
|
20240802,132200,239043225,4620,4620,4620,4620,0
|
|
20240802,132100,239043225,4620,4620,4620,4620,29
|
|
20240802,132000,238909245,4615,4615,4615,4615,10
|
|
20240802,131900,238863095,4620,4620,4620,4620,0
|
|
20240802,131800,238863095,4620,4620,4620,4620,1
|
|
20240802,131700,238858475,4615,4615,4615,4615,330
|
|
20240802,131600,237335525,4620,4620,4620,4620,0
|
|
20240802,131500,237335525,4620,4620,4620,4620,0
|
|
20240802,131400,237335525,4620,4615,4620,4615,61
|
|
20240802,131300,237053720,4625,4625,4625,4625,0
|
|
20240802,131200,237053720,4625,4625,4625,4625,0
|
|
20240802,131100,237053720,4625,4625,4625,4625,1
|
|
20240802,131000,237049095,4625,4625,4625,4625,0
|
|
20240802,130900,237049095,4625,4625,4625,4625,3
|
|
20240802,130800,237035220,4625,4625,4625,4625,0
|
|
20240802,130700,237035220,4625,4625,4625,4625,0
|
|
20240802,130600,237035220,4625,4625,4625,4625,0
|
|
20240802,130500,237035220,4625,4625,4625,4625,0
|
|
20240802,130400,237035220,4625,4625,4625,4625,10
|
|
20240802,130300,236988970,4615,4625,4625,4615,720
|
|
20240802,130200,233664110,4630,4630,4630,4630,1
|
|
20240802,130100,233659480,4625,4625,4625,4625,22
|
|
20240802,130000,233557730,4625,4625,4625,4625,0
|
|
20240802,125900,233557730,4625,4625,4625,4625,1
|
|
20240802,125800,233553105,4620,4620,4620,4620,0
|
|
20240802,125700,233553105,4620,4620,4620,4620,0
|
|
20240802,125600,233553105,4620,4620,4620,4620,0
|
|
20240802,125500,233553105,4620,4620,4620,4620,0
|
|
20240802,125400,233553105,4620,4620,4620,4620,2
|
|
20240802,125300,233543865,4605,4605,4605,4605,0
|
|
20240802,125200,233543865,4605,4605,4605,4605,0
|
|
20240802,125100,233543865,4605,4605,4605,4605,0
|
|
20240802,125000,233543865,4605,4605,4605,4605,0
|
|
20240802,124900,233543865,4605,4610,4615,4605,1086
|
|
20240802,124800,228533135,4605,4605,4605,4605,180
|
|
20240802,124700,227704235,4615,4610,4615,4610,286
|
|
20240802,124600,226384845,4605,4610,4615,4605,258
|
|
20240802,124500,225195555,4610,4620,4620,4610,3000
|
|
20240802,124400,211354005,4625,4625,4625,4625,0
|
|
20240802,124300,211354005,4625,4625,4630,4625,336
|
|
20240802,124200,209800000,4630,4630,4630,4630,0
|
|
20240802,124100,209800000,4630,4630,4630,4630,0
|
|
20240802,124000,209800000,4630,4630,4630,4630,0
|
|
20240802,123900,209800000,4630,4630,4630,4630,6
|
|
20240802,123800,209772220,4640,4640,4640,4640,0
|
|
20240802,123700,209772220,4640,4640,4640,4640,0
|
|
20240802,123600,209772220,4640,4640,4640,4640,0
|
|
20240802,123500,209772220,4640,4640,4640,4640,0
|
|
20240802,123400,209772220,4640,4640,4640,4640,0
|
|
20240802,123300,209772220,4640,4640,4640,4640,0
|
|
20240802,123200,209772220,4640,4630,4640,4630,1128
|
|
20240802,123100,204548295,4630,4630,4630,4630,0
|
|
20240802,123000,204548295,4630,4630,4630,4630,1
|
|
20240802,122900,204543665,4620,4620,4620,4620,0
|
|
20240802,122800,204543665,4620,4615,4620,4615,397
|
|
20240802,122700,202711010,4620,4625,4625,4620,850
|
|
20240802,122600,198779910,4625,4625,4625,4625,684
|
|
20240802,122500,195616410,4625,4625,4625,4625,0
|
|
20240802,122400,195616410,4625,4625,4625,4625,2
|
|
20240802,122300,195607160,4640,4640,4640,4640,0
|
|
20240802,122200,195607160,4640,4625,4640,4615,1592
|
|
20240802,122100,188259565,4625,4625,4625,4625,989
|
|
20240802,122000,183685440,4625,4625,4625,4625,0
|
|
20240802,121900,183685440,4625,4625,4625,4625,50
|
|
20240802,121800,183454190,4625,4625,4625,4625,4
|
|
20240802,121700,183435690,4615,4615,4615,4615,0
|
|
20240802,121600,183435690,4615,4615,4615,4615,0
|
|
20240802,121500,183435690,4615,4625,4625,4615,89
|
|
20240802,121400,183024755,4620,4620,4620,4620,0
|
|
20240802,121300,183024755,4620,4620,4620,4620,0
|
|
20240802,121200,183024755,4620,4620,4620,4620,0
|
|
20240802,121100,183024755,4620,4620,4620,4620,0
|
|
20240802,121000,183024755,4620,4620,4620,4620,0
|
|
20240802,120900,183024755,4620,4630,4630,4620,404
|
|
20240802,120800,181158265,4625,4625,4625,4625,523
|
|
20240802,120700,178739390,4620,4620,4620,4620,376
|
|
20240802,120600,177002270,4625,4625,4625,4625,300
|
|
20240802,120500,175614770,4625,4625,4625,4625,155
|
|
20240802,120400,174897895,4615,4615,4615,4615,100
|
|
20240802,120300,174436395,4625,4615,4625,4615,2
|
|
20240802,120200,174427155,4625,4625,4625,4625,0
|
|
20240802,120100,174427155,4625,4625,4625,4625,100
|
|
20240802,120000,173964655,4625,4625,4625,4625,8
|
|
20240802,115900,173927655,4625,4620,4625,4615,48
|
|
20240802,115800,173705900,4610,4620,4620,4610,1400
|
|
20240802,115700,167245985,4625,4625,4625,4625,7
|
|
20240802,115600,167213610,4620,4620,4620,4620,1
|
|
20240802,115500,167208990,4625,4625,4625,4625,9
|
|
20240802,115400,167167365,4625,4625,4625,4625,1
|
|
20240802,115300,167162740,4625,4625,4625,4625,0
|
|
20240802,115200,167162740,4625,4620,4625,4620,10
|
|
20240802,115100,167116500,4625,4625,4625,4625,5
|
|
20240802,115000,167093375,4625,4635,4635,4620,568
|
|
20240802,114900,164468985,4635,4635,4635,4635,175
|
|
20240802,114800,163657860,4625,4635,4635,4625,9
|
|
20240802,114700,163616155,4655,4655,4655,4655,0
|
|
20240802,114600,163616155,4655,4655,4655,4655,0
|
|
20240802,114500,163616155,4655,4640,4655,4640,9
|
|
20240802,114400,163574275,4620,4630,4640,4620,2102
|
|
20240802,114300,153855630,4640,4640,4640,4640,8
|
|
20240802,114200,153818510,4640,4640,4640,4640,0
|
|
20240802,114100,153818510,4640,4640,4640,4640,0
|
|
20240802,114000,153818510,4640,4640,4640,4640,8
|
|
20240802,113900,153781390,4650,4650,4650,4650,1
|
|
20240802,113800,153776740,4640,4650,4650,4640,686
|
|
20240802,113700,150593620,4630,4640,4640,4630,1600
|
|
20240802,113600,143184975,4650,4650,4650,4650,8
|
|
20240802,113500,143147775,4670,4670,4670,4670,0
|
|
20240802,113400,143147775,4670,4670,4670,4670,1
|
|
20240802,113300,143143105,4670,4640,4670,4640,313
|
|
20240802,113200,141690545,4640,4655,4655,4635,3462
|
|
20240802,113100,125611940,4665,4665,4665,4665,8
|
|
20240802,113000,125574620,4665,4665,4665,4665,0
|
|
20240802,112900,125574620,4665,4665,4665,4665,0
|
|
20240802,112800,125574620,4665,4665,4665,4655,13
|
|
20240802,112700,125514015,4685,4655,4685,4650,144
|
|
20240802,112600,124843775,4665,4665,4665,4665,8
|
|
20240802,112500,124806455,4665,4665,4665,4665,0
|
|
20240802,112400,124806455,4665,4665,4665,4665,8
|
|
20240802,112300,124769135,4665,4665,4665,4665,2
|
|
20240802,112200,124759805,4665,4665,4665,4665,0
|
|
20240802,112100,124759805,4665,4680,4680,4650,10049
|
|
20240802,112000,77943650,4690,4690,4690,4690,0
|
|
20240802,111900,77943650,4690,4690,4690,4685,63
|
|
20240802,111800,77648440,4690,4690,4690,4690,1
|
|
20240802,111700,77643750,4690,4690,4690,4690,22
|
|
20240802,111600,77540570,4690,4690,4690,4690,0
|
|
20240802,111500,77540570,4690,4690,4690,4690,3
|
|
20240802,111400,77526500,4690,4690,4690,4690,22
|
|
20240802,111300,77423320,4690,4690,4690,4690,0
|
|
20240802,111200,77423320,4690,4690,4690,4690,26
|
|
20240802,111100,77301380,4690,4690,4690,4690,0
|
|
20240802,111000,77301380,4690,4690,4690,4690,0
|
|
20240802,110900,77301380,4690,4690,4690,4690,8
|
|
20240802,110800,77263860,4690,4690,4690,4690,0
|
|
20240802,110700,77263860,4690,4685,4690,4680,109
|
|
20240802,110600,76753155,4690,4690,4690,4690,0
|
|
20240802,110500,76753155,4690,4690,4690,4690,8
|
|
20240802,110400,76715635,4690,4690,4690,4690,0
|
|
20240802,110300,76715635,4690,4690,4690,4690,67
|
|
20240802,110200,76401405,4695,4695,4695,4695,15
|
|
20240802,110100,76330980,4695,4695,4695,4695,1
|
|
20240802,110000,76326285,4695,4695,4695,4695,10
|
|
20240802,105900,76279335,4695,4695,4695,4695,100
|
|
20240802,105800,75809835,4695,4695,4695,4695,0
|
|
20240802,105700,75809835,4695,4695,4695,4695,9
|
|
20240802,105600,75767580,4695,4695,4695,4695,27
|
|
20240802,105500,75640815,4700,4695,4700,4695,3
|
|
20240802,105400,75626725,4695,4700,4700,4695,158
|
|
20240802,105300,74884415,4700,4700,4700,4700,8
|
|
20240802,105200,74846815,4700,4700,4700,4700,0
|
|
20240802,105100,74846815,4700,4700,4700,4700,1
|
|
20240802,105000,74842115,4700,4700,4700,4700,8
|
|
20240802,104900,74804515,4700,4705,4705,4700,103
|
|
20240802,104800,74320280,4710,4710,4710,4710,8
|
|
20240802,104700,74282600,4715,4715,4715,4715,0
|
|
20240802,104600,74282600,4715,4715,4715,4715,9
|
|
20240802,104500,74240165,4715,4715,4715,4715,0
|
|
20240802,104400,74240165,4715,4705,4715,4705,40
|
|
20240802,104300,74051915,4715,4715,4715,4715,8
|
|
20240802,104200,74014195,4715,4715,4715,4715,0
|
|
20240802,104100,74014195,4715,4715,4715,4715,8
|
|
20240802,104000,73976475,4715,4715,4715,4715,2
|
|
20240802,103900,73967045,4705,4715,4715,4705,857
|
|
20240802,103800,69934360,4715,4715,4715,4715,8
|
|
20240802,103700,69896640,4715,4715,4715,4715,2
|
|
20240802,103600,69887210,4715,4715,4715,4715,9
|
|
20240802,103500,69844775,4705,4715,4715,4705,202
|
|
20240802,103400,68894355,4715,4715,4715,4710,39
|
|
20240802,103300,68710620,4715,4710,4715,4710,53
|
|
20240802,103200,68460985,4715,4715,4715,4715,0
|
|
20240802,103100,68460985,4715,4715,4715,4715,8
|
|
20240802,103000,68423265,4715,4715,4715,4715,1
|
|
20240802,102900,68418550,4710,4715,4715,4710,18
|
|
20240802,102800,68333730,4715,4715,4715,4715,0
|
|
20240802,102700,68333730,4715,4715,4715,4715,0
|
|
20240802,102600,68333730,4715,4715,4715,4715,8
|
|
20240802,102500,68296010,4715,4715,4715,4715,0
|
|
20240802,102400,68296010,4715,4715,4715,4705,135
|
|
20240802,102300,67660745,4720,4720,4720,4720,0
|
|
20240802,102200,67660745,4720,4720,4720,4720,107
|
|
20240802,102100,67155705,4720,4720,4720,4720,1
|
|
20240802,102000,67150985,4710,4710,4710,4710,0
|
|
20240802,101900,67150985,4710,4710,4710,4710,12
|
|
20240802,101800,67094465,4700,4700,4700,4700,0
|
|
20240802,101700,67094465,4700,4700,4700,4700,5
|
|
20240802,101600,67070965,4690,4690,4690,4690,0
|
|
20240802,101500,67070965,4690,4710,4710,4690,103
|
|
20240802,101400,66586985,4710,4710,4710,4710,2
|
|
20240802,101300,66577565,4700,4700,4700,4700,0
|
|
20240802,101200,66577565,4700,4710,4710,4700,1008
|
|
20240802,101100,61839855,4710,4720,4720,4710,78
|
|
20240802,101000,61471860,4730,4730,4730,4730,8
|
|
20240802,100900,61434020,4730,4730,4730,4730,0
|
|
20240802,100800,61434020,4730,4730,4730,4730,1
|
|
20240802,100700,61429290,4730,4730,4730,4730,8
|
|
20240802,100600,61391450,4710,4710,4710,4710,29
|
|
20240802,100500,61254860,4730,4700,4730,4700,9
|
|
20240802,100400,61212320,4730,4705,4730,4705,100
|
|
20240802,100300,60741400,4705,4700,4705,4680,1200
|
|
20240802,100200,55120030,4695,4695,4695,4695,1353
|
|
20240802,100100,48767695,4690,4695,4695,4690,36
|
|
20240802,100000,48598790,4695,4695,4695,4695,3
|
|
20240802,095900,48584705,4695,4695,4695,4695,15
|
|
20240802,095800,48514280,4695,4695,4695,4695,28
|
|
20240802,095700,48382820,4685,4685,4685,4685,1
|
|
20240802,095600,48378135,4680,4685,4685,4680,91
|
|
20240802,095500,47952250,4685,4685,4685,4680,51
|
|
20240802,095400,47713480,4690,4690,4690,4690,0
|
|
20240802,095300,47713480,4690,4680,4690,4680,108
|
|
20240802,095200,47208020,4675,4675,4675,4675,258
|
|
20240802,095100,46001870,4675,4675,4675,4675,0
|
|
20240802,095000,46001870,4675,4685,4690,4675,67
|
|
20240802,094900,45688190,4690,4690,4690,4690,1
|
|
20240802,094800,45683500,4685,4685,4685,4685,290
|
|
20240802,094700,44324850,4685,4680,4685,4680,36
|
|
20240802,094600,44156365,4690,4690,4690,4690,320
|
|
20240802,094500,42655565,4685,4680,4685,4680,1017
|
|
20240802,094400,37891060,4685,4685,4685,4685,0
|
|
20240802,094300,37891060,4685,4675,4685,4675,1271
|
|
20240802,094200,31948565,4675,4675,4675,4675,0
|
|
20240802,094100,31948565,4675,4675,4675,4675,0
|
|
20240802,094000,31948565,4675,4675,4675,4675,13
|
|
20240802,093900,31887790,4675,4675,4675,4675,0
|
|
20240802,093800,31887790,4675,4675,4675,4675,0
|
|
20240802,093700,31887790,4675,4675,4675,4675,3
|
|
20240802,093600,31873765,4675,4675,4675,4675,0
|
|
20240802,093500,31873765,4675,4665,4675,4665,2
|
|
20240802,093400,31864425,4675,4670,4675,4670,2
|
|
20240802,093300,31855080,4660,4660,4660,4660,0
|
|
20240802,093200,31855080,4660,4660,4660,4660,0
|
|
20240802,093100,31855080,4660,4670,4670,4660,31
|
|
20240802,093000,31710345,4660,4660,4660,4660,0
|
|
20240802,092900,31710345,4660,4660,4660,4660,98
|
|
20240802,092800,31253665,4660,4660,4660,4660,0
|
|
20240802,092700,31253665,4660,4660,4660,4660,0
|
|
20240802,092600,31253665,4660,4660,4660,4660,0
|
|
20240802,092500,31253665,4660,4665,4665,4660,1745
|
|
20240802,092400,23114455,4665,4665,4665,4665,0
|
|
20240802,092300,23114455,4665,4665,4665,4665,191
|
|
20240802,092200,22223440,4675,4675,4675,4675,0
|
|
20240802,092100,22223440,4675,4675,4675,4675,1
|
|
20240802,092000,22218765,4670,4680,4680,4670,233
|
|
20240802,091900,21130625,4685,4685,4685,4685,1
|
|
20240802,091800,21125940,4665,4675,4675,4665,1000
|
|
20240802,091700,16460350,4685,4685,4685,4685,0
|
|
20240802,091600,16460350,4685,4685,4685,4685,0
|
|
20240802,091500,16460350,4685,4695,4695,4680,254
|
|
20240802,091400,15271205,4690,4690,4695,4690,5
|
|
20240802,091300,15247750,4690,4690,4690,4690,0
|
|
20240802,091200,15247750,4690,4705,4705,4690,631
|
|
20240802,091100,12287340,4700,4705,4705,4700,1211
|
|
20240802,091000,6595430,4710,4720,4720,4710,936
|
|
20240802,090900,2186755,4745,4730,4750,4720,153
|
|
20240802,090800,1463760,4740,4740,4740,4740,52
|
|
20240802,090700,1217280,4755,4755,4755,4755,0
|
|
20240802,090600,1217280,4755,4755,4755,4755,1
|
|
20240802,090500,1212525,4755,4755,4755,4755,0
|
|
20240802,090400,1212525,4755,4755,4755,4755,0
|
|
20240802,090300,1212525,4755,4755,4755,4755,0
|
|
20240802,090200,1212525,4755,4755,4755,4755,0
|
|
20240802,090100,1212525,4755,4755,4755,4755,0
|
|
20240802,090000,1212525,4755,4755,4755,4755,255
|