692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202900,267173005,3880,3880,3880,3880,1809
|
|
20240802,202800,267173005,3880,3880,3880,3880,0
|
|
20240802,202700,267173005,3880,3880,3880,3880,0
|
|
20240802,202600,267173005,3880,3880,3880,3880,0
|
|
20240802,202500,267173005,3880,3880,3880,3880,0
|
|
20240802,202400,267173005,3880,3880,3880,3880,0
|
|
20240802,202300,267173005,3880,3880,3880,3880,0
|
|
20240802,202200,267173005,3880,3880,3880,3880,0
|
|
20240802,202100,267173005,3880,3880,3880,3880,0
|
|
20240802,202000,267173005,3880,3880,3880,3880,0
|
|
20240802,201900,267173005,3880,3880,3880,3880,0
|
|
20240802,201800,267173005,3880,3880,3880,3880,0
|
|
20240802,201700,267173005,3880,3880,3880,3880,0
|
|
20240802,201600,267173005,3880,3880,3880,3880,0
|
|
20240802,201500,267173005,3880,3880,3880,3880,0
|
|
20240802,201400,267173005,3880,3880,3880,3880,0
|
|
20240802,201300,267173005,3880,3880,3880,3880,0
|
|
20240802,201200,267173005,3880,3880,3880,3880,0
|
|
20240802,201100,267173005,3880,3880,3880,3880,0
|
|
20240802,201000,267173005,3880,3880,3880,3880,0
|
|
20240802,200900,267173005,3880,3880,3880,3880,0
|
|
20240802,200800,267173005,3880,3880,3880,3880,0
|
|
20240802,200700,267173005,3880,3880,3880,3880,0
|
|
20240802,200600,267173005,3880,3880,3880,3880,0
|
|
20240802,200500,267173005,3880,3880,3880,3880,0
|
|
20240802,200400,267173005,3880,3880,3880,3880,0
|
|
20240802,200300,267173005,3880,3880,3880,3880,0
|
|
20240802,200200,267173005,3880,3880,3880,3880,0
|
|
20240802,200100,267173005,3880,3880,3880,3880,0
|
|
20240802,200000,267173005,3880,3880,3880,3880,0
|
|
20240802,195900,267173005,3880,3880,3880,3880,1809
|
|
20240802,195800,267173005,3880,3880,3880,3880,0
|
|
20240802,195700,267173005,3880,3880,3880,3880,0
|
|
20240802,195600,267173005,3880,3880,3880,3880,0
|
|
20240802,195500,267173005,3880,3880,3880,3880,0
|
|
20240802,195400,267173005,3880,3880,3880,3880,0
|
|
20240802,195300,267173005,3880,3880,3880,3880,0
|
|
20240802,195200,267173005,3880,3880,3880,3880,0
|
|
20240802,195100,267173005,3880,3880,3880,3880,0
|
|
20240802,195000,267173005,3880,3880,3880,3880,0
|
|
20240802,194900,267173005,3880,3880,3880,3880,0
|
|
20240802,194800,267173005,3880,3880,3880,3880,0
|
|
20240802,194700,267173005,3880,3880,3880,3880,0
|
|
20240802,194600,267173005,3880,3880,3880,3880,0
|
|
20240802,194500,267173005,3880,3880,3880,3880,0
|
|
20240802,194400,267173005,3880,3880,3880,3880,0
|
|
20240802,194300,267173005,3880,3880,3880,3880,0
|
|
20240802,194200,267173005,3880,3880,3880,3880,0
|
|
20240802,194100,267173005,3880,3880,3880,3880,0
|
|
20240802,194000,267173005,3880,3880,3880,3880,0
|
|
20240802,193900,267173005,3880,3880,3880,3880,0
|
|
20240802,193800,267173005,3880,3880,3880,3880,0
|
|
20240802,193700,267173005,3880,3880,3880,3880,0
|
|
20240802,193600,267173005,3880,3880,3880,3880,0
|
|
20240802,193500,267173005,3880,3880,3880,3880,0
|
|
20240802,193400,267173005,3880,3880,3880,3880,0
|
|
20240802,193300,267173005,3880,3880,3880,3880,0
|
|
20240802,193200,267173005,3880,3880,3880,3880,0
|
|
20240802,193100,267173005,3880,3880,3880,3880,0
|
|
20240802,193000,267173005,3880,3880,3880,3880,0
|
|
20240802,192900,267173005,3880,3880,3880,3880,1809
|
|
20240802,192800,267173005,3880,3880,3880,3880,0
|
|
20240802,192700,267173005,3880,3880,3880,3880,0
|
|
20240802,192600,267173005,3880,3880,3880,3880,0
|
|
20240802,192500,267173005,3880,3880,3880,3880,0
|
|
20240802,192400,267173005,3880,3880,3880,3880,0
|
|
20240802,192300,267173005,3880,3880,3880,3880,0
|
|
20240802,192200,267173005,3880,3880,3880,3880,0
|
|
20240802,192100,267173005,3880,3880,3880,3880,0
|
|
20240802,192000,267173005,3880,3880,3880,3880,0
|
|
20240802,191900,267173005,3880,3880,3880,3880,0
|
|
20240802,191800,267173005,3880,3880,3880,3880,0
|
|
20240802,191700,267173005,3880,3880,3880,3880,0
|
|
20240802,191600,267173005,3880,3880,3880,3880,0
|
|
20240802,191500,267173005,3880,3880,3880,3880,0
|
|
20240802,191400,267173005,3880,3880,3880,3880,0
|
|
20240802,191300,267173005,3880,3880,3880,3880,0
|
|
20240802,191200,267173005,3880,3880,3880,3880,0
|
|
20240802,191100,267173005,3880,3880,3880,3880,0
|
|
20240802,191000,267173005,3880,3880,3880,3880,0
|
|
20240802,190900,267173005,3880,3880,3880,3880,0
|
|
20240802,190800,267173005,3880,3880,3880,3880,0
|
|
20240802,190700,267173005,3880,3880,3880,3880,0
|
|
20240802,190600,267173005,3880,3880,3880,3880,0
|
|
20240802,190500,267173005,3880,3880,3880,3880,0
|
|
20240802,190400,267173005,3880,3880,3880,3880,0
|
|
20240802,190300,267173005,3880,3880,3880,3880,0
|
|
20240802,190200,267173005,3880,3880,3880,3880,0
|
|
20240802,190100,267173005,3880,3880,3880,3880,0
|
|
20240802,190000,267173005,3880,3880,3880,3880,0
|
|
20240802,185900,267173005,3880,3880,3880,3880,1809
|
|
20240802,185800,267173005,3880,3880,3880,3880,0
|
|
20240802,185700,267173005,3880,3880,3880,3880,0
|
|
20240802,185600,267173005,3880,3880,3880,3880,0
|
|
20240802,185500,267173005,3880,3880,3880,3880,0
|
|
20240802,185400,267173005,3880,3880,3880,3880,0
|
|
20240802,185300,267173005,3880,3880,3880,3880,0
|
|
20240802,185200,267173005,3880,3880,3880,3880,0
|
|
20240802,185100,267173005,3880,3880,3880,3880,0
|
|
20240802,185000,267173005,3880,3880,3880,3880,0
|
|
20240802,184900,267173005,3880,3880,3880,3880,0
|
|
20240802,184800,267173005,3880,3880,3880,3880,0
|
|
20240802,184700,267173005,3880,3880,3880,3880,0
|
|
20240802,184600,267173005,3880,3880,3880,3880,0
|
|
20240802,184500,267173005,3880,3880,3880,3880,0
|
|
20240802,184400,267173005,3880,3880,3880,3880,0
|
|
20240802,184300,267173005,3880,3880,3880,3880,0
|
|
20240802,184200,267173005,3880,3880,3880,3880,0
|
|
20240802,184100,267173005,3880,3880,3880,3880,0
|
|
20240802,184000,267173005,3880,3880,3880,3880,0
|
|
20240802,183900,267173005,3880,3880,3880,3880,0
|
|
20240802,183800,267173005,3880,3880,3880,3880,0
|
|
20240802,183700,267173005,3880,3880,3880,3880,0
|
|
20240802,183600,267173005,3880,3880,3880,3880,0
|
|
20240802,183500,267173005,3880,3880,3880,3880,0
|
|
20240802,183400,267173005,3880,3880,3880,3880,0
|
|
20240802,183300,267173005,3880,3880,3880,3880,0
|
|
20240802,183200,267173005,3880,3880,3880,3880,0
|
|
20240802,183100,267173005,3880,3880,3880,3880,0
|
|
20240802,183000,267173005,3880,3880,3880,3880,0
|
|
20240802,182900,267173005,3880,3880,3880,3880,1809
|
|
20240802,182800,267173005,3880,3880,3880,3880,0
|
|
20240802,182700,267173005,3880,3880,3880,3880,0
|
|
20240802,182600,267173005,3880,3880,3880,3880,0
|
|
20240802,182500,267173005,3880,3880,3880,3880,0
|
|
20240802,182400,267173005,3880,3880,3880,3880,0
|
|
20240802,182300,267173005,3880,3880,3880,3880,0
|
|
20240802,182200,267173005,3880,3880,3880,3880,0
|
|
20240802,182100,267173005,3880,3880,3880,3880,0
|
|
20240802,182000,267173005,3880,3880,3880,3880,0
|
|
20240802,181900,267173005,3880,3880,3880,3880,0
|
|
20240802,181800,267173005,3880,3880,3880,3880,0
|
|
20240802,181700,267173005,3880,3880,3880,3880,0
|
|
20240802,181600,267173005,3880,3880,3880,3880,0
|
|
20240802,181500,267173005,3880,3880,3880,3880,0
|
|
20240802,181400,267173005,3880,3880,3880,3880,0
|
|
20240802,181300,267173005,3880,3880,3880,3880,0
|
|
20240802,181200,267173005,3880,3880,3880,3880,0
|
|
20240802,181100,267173005,3880,3880,3880,3880,0
|
|
20240802,181000,267173005,3880,3880,3880,3880,0
|
|
20240802,180900,267173005,3880,3880,3880,3880,0
|
|
20240802,180800,267173005,3880,3880,3880,3880,0
|
|
20240802,180700,267173005,3880,3880,3880,3880,0
|
|
20240802,180600,267173005,3880,3880,3880,3880,0
|
|
20240802,180500,267173005,3880,3880,3880,3880,0
|
|
20240802,180400,267173005,3880,3880,3880,3880,0
|
|
20240802,180300,267173005,3880,3880,3880,3880,0
|
|
20240802,180200,267173005,3880,3880,3880,3880,0
|
|
20240802,180100,267173005,3880,3880,3880,3880,0
|
|
20240802,180000,267173005,3880,3880,3880,3880,0
|
|
20240802,175900,267173005,3880,3880,3880,3880,1809
|
|
20240802,175800,267173005,3880,3880,3880,3880,0
|
|
20240802,175700,267173005,3880,3880,3880,3880,0
|
|
20240802,175600,267173005,3880,3880,3880,3880,0
|
|
20240802,175500,267173005,3880,3880,3880,3880,0
|
|
20240802,175400,267173005,3880,3880,3880,3880,0
|
|
20240802,175300,267173005,3880,3880,3880,3880,0
|
|
20240802,175200,267173005,3880,3880,3880,3880,0
|
|
20240802,175100,267173005,3880,3880,3880,3880,0
|
|
20240802,175000,267173005,3880,3880,3880,3880,0
|
|
20240802,174900,267173005,3880,3880,3880,3880,0
|
|
20240802,174800,267173005,3880,3880,3880,3880,0
|
|
20240802,174700,267173005,3880,3880,3880,3880,0
|
|
20240802,174600,267173005,3880,3880,3880,3880,0
|
|
20240802,174500,267173005,3880,3880,3880,3880,0
|
|
20240802,174400,267173005,3880,3880,3880,3880,0
|
|
20240802,174300,267173005,3880,3880,3880,3880,0
|
|
20240802,174200,267173005,3880,3880,3880,3880,0
|
|
20240802,174100,267173005,3880,3880,3880,3880,0
|
|
20240802,174000,267173005,3880,3880,3880,3880,0
|
|
20240802,173900,267173005,3880,3880,3880,3880,0
|
|
20240802,173800,267173005,3880,3880,3880,3880,0
|
|
20240802,173700,267173005,3880,3880,3880,3880,0
|
|
20240802,173600,267173005,3880,3880,3880,3880,0
|
|
20240802,173500,267173005,3880,3880,3880,3880,0
|
|
20240802,173400,267173005,3880,3880,3880,3880,0
|
|
20240802,173300,267173005,3880,3880,3880,3880,0
|
|
20240802,173200,267173005,3880,3880,3880,3880,0
|
|
20240802,173100,267173005,3880,3880,3880,3880,0
|
|
20240802,173000,267173005,3880,3880,3880,3880,0
|
|
20240802,172900,267173005,3880,3880,3880,3880,1809
|
|
20240802,172800,267173005,3880,3880,3880,3880,0
|
|
20240802,172700,267173005,3880,3880,3880,3880,0
|
|
20240802,172600,267173005,3880,3880,3880,3880,0
|
|
20240802,172500,267173005,3880,3880,3880,3880,0
|
|
20240802,172400,267173005,3880,3880,3880,3880,0
|
|
20240802,172300,267173005,3880,3880,3880,3880,0
|
|
20240802,172200,267173005,3880,3880,3880,3880,0
|
|
20240802,172100,267173005,3880,3880,3880,3880,0
|
|
20240802,172000,267173005,3880,3880,3880,3880,0
|
|
20240802,171900,267173005,3880,3880,3880,3880,0
|
|
20240802,171800,267173005,3880,3880,3880,3880,0
|
|
20240802,171700,267173005,3880,3880,3880,3880,0
|
|
20240802,171600,267173005,3880,3880,3880,3880,0
|
|
20240802,171500,267173005,3880,3880,3880,3880,0
|
|
20240802,171400,267173005,3880,3880,3880,3880,0
|
|
20240802,171300,267173005,3880,3880,3880,3880,0
|
|
20240802,171200,267173005,3880,3880,3880,3880,0
|
|
20240802,171100,267173005,3880,3880,3880,3880,0
|
|
20240802,171000,267173005,3880,3880,3880,3880,0
|
|
20240802,170900,267173005,3880,3880,3880,3880,0
|
|
20240802,170800,267173005,3880,3880,3880,3880,0
|
|
20240802,170700,267173005,3880,3880,3880,3880,0
|
|
20240802,170600,267173005,3880,3880,3880,3880,0
|
|
20240802,170500,267173005,3880,3880,3880,3880,0
|
|
20240802,170400,267173005,3880,3880,3880,3880,0
|
|
20240802,170300,267173005,3880,3880,3880,3880,0
|
|
20240802,170200,267173005,3880,3880,3880,3880,0
|
|
20240802,170100,267173005,3880,3880,3880,3880,0
|
|
20240802,170000,267173005,3880,3880,3880,3880,0
|
|
20240802,165900,267173005,3880,3880,3880,3880,1809
|
|
20240802,165800,267173005,3880,3880,3880,3880,0
|
|
20240802,165700,267173005,3880,3880,3880,3880,0
|
|
20240802,165600,267173005,3880,3880,3880,3880,0
|
|
20240802,165500,267173005,3880,3880,3880,3880,0
|
|
20240802,165400,267173005,3880,3880,3880,3880,0
|
|
20240802,165300,267173005,3880,3880,3880,3880,0
|
|
20240802,165200,267173005,3880,3880,3880,3880,0
|
|
20240802,165100,267173005,3880,3880,3880,3880,0
|
|
20240802,165000,267173005,3880,3880,3880,3880,0
|
|
20240802,164900,267173005,3880,3880,3880,3880,0
|
|
20240802,164800,267173005,3880,3880,3880,3880,0
|
|
20240802,164700,267173005,3880,3880,3880,3880,0
|
|
20240802,164600,267173005,3880,3880,3880,3880,0
|
|
20240802,164500,267173005,3880,3880,3880,3880,0
|
|
20240802,164400,267173005,3880,3880,3880,3880,0
|
|
20240802,164300,267173005,3880,3880,3880,3880,0
|
|
20240802,164200,267173005,3880,3880,3880,3880,0
|
|
20240802,164100,267173005,3880,3880,3880,3880,0
|
|
20240802,164000,267173005,3880,3880,3880,3880,0
|
|
20240802,163900,267173005,3880,3880,3880,3880,0
|
|
20240802,163800,267173005,3880,3880,3880,3880,0
|
|
20240802,163700,267173005,3880,3880,3880,3880,0
|
|
20240802,163600,267173005,3880,3880,3880,3880,0
|
|
20240802,163500,267173005,3880,3880,3880,3880,0
|
|
20240802,163400,267173005,3880,3880,3880,3880,0
|
|
20240802,163300,267173005,3880,3880,3880,3880,0
|
|
20240802,163200,267173005,3880,3880,3880,3880,0
|
|
20240802,163100,267173005,3880,3880,3880,3880,0
|
|
20240802,163000,267173005,3880,3880,3880,3880,0
|
|
20240802,162900,267173005,3880,3880,3880,3880,1809
|
|
20240802,162800,267173005,3880,3880,3880,3880,0
|
|
20240802,162700,267173005,3880,3880,3880,3880,0
|
|
20240802,162600,267173005,3880,3880,3880,3880,0
|
|
20240802,162500,267173005,3880,3880,3880,3880,0
|
|
20240802,162400,267173005,3880,3880,3880,3880,0
|
|
20240802,162300,267173005,3880,3880,3880,3880,0
|
|
20240802,162200,267173005,3880,3880,3880,3880,0
|
|
20240802,162100,267173005,3880,3880,3880,3880,0
|
|
20240802,162000,267173005,3880,3880,3880,3880,0
|
|
20240802,161900,267173005,3880,3880,3880,3880,0
|
|
20240802,161800,267173005,3880,3880,3880,3880,0
|
|
20240802,161700,267173005,3880,3880,3880,3880,0
|
|
20240802,161600,267173005,3880,3880,3880,3880,0
|
|
20240802,161500,267173005,3880,3880,3880,3880,0
|
|
20240802,161400,267173005,3880,3880,3880,3880,0
|
|
20240802,161300,267173005,3880,3880,3880,3880,0
|
|
20240802,161200,267173005,3880,3880,3880,3880,0
|
|
20240802,161100,267173005,3880,3880,3880,3880,0
|
|
20240802,161000,267173005,3880,3880,3880,3880,0
|
|
20240802,160900,267173005,3880,3880,3880,3880,0
|
|
20240802,160800,267173005,3880,3880,3880,3880,0
|
|
20240802,160700,267173005,3880,3880,3880,3880,0
|
|
20240802,160600,267173005,3880,3880,3880,3880,0
|
|
20240802,160500,267173005,3880,3880,3880,3880,0
|
|
20240802,160400,267173005,3880,3880,3880,3880,0
|
|
20240802,160300,267173005,3880,3880,3880,3880,0
|
|
20240802,160200,267173005,3880,3880,3880,3880,0
|
|
20240802,160100,267173005,3880,3880,3880,3880,0
|
|
20240802,160000,267173005,3880,3880,3880,3880,0
|
|
20240802,155900,267173005,3880,3880,3880,3880,1809
|
|
20240802,155800,267173005,3880,3880,3880,3880,0
|
|
20240802,155700,267173005,3880,3880,3880,3880,0
|
|
20240802,155600,267173005,3880,3880,3880,3880,0
|
|
20240802,155500,267173005,3880,3880,3880,3880,0
|
|
20240802,155400,267173005,3880,3880,3880,3880,0
|
|
20240802,155300,267173005,3880,3880,3880,3880,0
|
|
20240802,155200,267173005,3880,3880,3880,3880,0
|
|
20240802,155100,267173005,3880,3880,3880,3880,0
|
|
20240802,155000,267173005,3880,3880,3880,3880,0
|
|
20240802,154900,267173005,3880,3880,3880,3880,0
|
|
20240802,154800,267173005,3880,3880,3880,3880,0
|
|
20240802,154700,267173005,3880,3880,3880,3880,0
|
|
20240802,154600,267173005,3880,3880,3880,3880,0
|
|
20240802,154500,267173005,3880,3880,3880,3880,0
|
|
20240802,154400,267173005,3880,3880,3880,3880,0
|
|
20240802,154300,267173005,3880,3880,3880,3880,0
|
|
20240802,154200,267173005,3880,3880,3880,3880,0
|
|
20240802,154100,267173005,3880,3880,3880,3880,0
|
|
20240802,154000,267173005,3880,3880,3880,3880,0
|
|
20240802,153900,267173005,3880,3880,3880,3880,0
|
|
20240802,153800,267173005,3880,3880,3880,3880,0
|
|
20240802,153700,267173005,3880,3880,3880,3880,0
|
|
20240802,153600,267173005,3880,3880,3880,3880,0
|
|
20240802,153500,267173005,3880,3880,3880,3880,0
|
|
20240802,153400,267173005,3880,3880,3880,3880,0
|
|
20240802,153300,267173005,3880,3880,3880,3880,0
|
|
20240802,153200,267173005,3880,3880,3880,3880,0
|
|
20240802,153100,267173005,3880,3880,3880,3880,0
|
|
20240802,153000,267173005,3880,3880,3880,3880,1809
|
|
20240802,152900,260154085,3880,3880,3880,3880,0
|
|
20240802,152800,260154085,3880,3880,3880,3880,0
|
|
20240802,152700,260154085,3880,3880,3880,3880,0
|
|
20240802,152600,260154085,3880,3880,3880,3880,0
|
|
20240802,152500,260154085,3880,3880,3880,3880,0
|
|
20240802,152400,260154085,3880,3880,3880,3880,0
|
|
20240802,152300,260154085,3880,3880,3880,3880,0
|
|
20240802,152200,260154085,3880,3880,3880,3880,0
|
|
20240802,152100,260154085,3880,3880,3880,3880,0
|
|
20240802,152000,260154085,3880,3880,3880,3880,0
|
|
20240802,151900,260154085,3880,3870,3880,3870,282
|
|
20240802,151800,259062725,3870,3865,3870,3865,58
|
|
20240802,151700,258838550,3865,3865,3865,3865,0
|
|
20240802,151600,258838550,3865,3865,3865,3865,0
|
|
20240802,151500,258838550,3865,3865,3865,3865,647
|
|
20240802,151400,256337895,3870,3865,3870,3865,20
|
|
20240802,151300,256260510,3845,3845,3845,3845,0
|
|
20240802,151200,256260510,3845,3845,3845,3845,16
|
|
20240802,151100,256198990,3870,3870,3870,3870,0
|
|
20240802,151000,256198990,3870,3870,3870,3870,0
|
|
20240802,150900,256198990,3870,3870,3870,3870,0
|
|
20240802,150800,256198990,3870,3870,3870,3845,303
|
|
20240802,150700,255026430,3870,3865,3870,3865,2
|
|
20240802,150600,255018695,3870,3850,3870,3850,37
|
|
20240802,150500,254875610,3850,3845,3850,3845,827
|
|
20240802,150400,251695790,3845,3850,3850,3845,128
|
|
20240802,150300,251203065,3855,3855,3855,3855,0
|
|
20240802,150200,251203065,3855,3855,3855,3855,0
|
|
20240802,150100,251203065,3855,3855,3855,3855,0
|
|
20240802,150000,251203065,3855,3860,3860,3855,174
|
|
20240802,145900,250531605,3860,3860,3865,3860,57
|
|
20240802,145800,250311335,3860,3860,3860,3860,4
|
|
20240802,145700,250295895,3860,3860,3860,3860,0
|
|
20240802,145600,250295895,3860,3860,3860,3860,0
|
|
20240802,145500,250295895,3860,3860,3860,3860,0
|
|
20240802,145400,250295895,3860,3860,3860,3860,354
|
|
20240802,145300,248929455,3855,3855,3855,3855,24
|
|
20240802,145200,248836935,3855,3850,3855,3850,69
|
|
20240802,145100,248570945,3850,3850,3850,3850,32
|
|
20240802,145000,248447745,3850,3850,3855,3850,7
|
|
20240802,144900,248420790,3850,3850,3850,3840,405
|
|
20240802,144800,246863580,3850,3840,3850,3840,4
|
|
20240802,144700,246848210,3845,3845,3845,3845,70
|
|
20240802,144600,246579060,3845,3845,3845,3845,51
|
|
20240802,144500,246382965,3840,3840,3840,3840,0
|
|
20240802,144400,246382965,3840,3840,3840,3840,550
|
|
20240802,144300,244270965,3845,3845,3845,3845,115
|
|
20240802,144200,243828790,3845,3845,3845,3845,1187
|
|
20240802,144100,239264775,3845,3845,3845,3845,0
|
|
20240802,144000,239264775,3845,3845,3845,3845,0
|
|
20240802,143900,239264775,3845,3845,3845,3845,2
|
|
20240802,143800,239257085,3850,3850,3850,3850,0
|
|
20240802,143700,239257085,3850,3850,3850,3850,76
|
|
20240802,143600,238964485,3845,3845,3845,3845,0
|
|
20240802,143500,238964485,3845,3845,3845,3845,0
|
|
20240802,143400,238964485,3845,3845,3845,3845,0
|
|
20240802,143300,238964485,3845,3845,3845,3845,0
|
|
20240802,143200,238964485,3845,3845,3845,3845,208
|
|
20240802,143100,238164725,3845,3845,3845,3845,0
|
|
20240802,143000,238164725,3845,3845,3845,3845,0
|
|
20240802,142900,238164725,3845,3845,3845,3845,0
|
|
20240802,142800,238164725,3845,3845,3845,3845,0
|
|
20240802,142700,238164725,3845,3845,3845,3845,772
|
|
20240802,142600,235196385,3845,3845,3845,3845,0
|
|
20240802,142500,235196385,3845,3845,3845,3845,342
|
|
20240802,142400,233881395,3850,3860,3860,3850,330
|
|
20240802,142300,232610395,3855,3850,3855,3850,116
|
|
20240802,142200,232163525,3850,3850,3850,3850,278
|
|
20240802,142100,231093225,3850,3850,3850,3850,0
|
|
20240802,142000,231093225,3850,3850,3850,3850,0
|
|
20240802,141900,231093225,3850,3850,3850,3850,0
|
|
20240802,141800,231093225,3850,3855,3855,3850,809
|
|
20240802,141700,227978525,3855,3855,3855,3855,0
|
|
20240802,141600,227978525,3855,3855,3855,3855,0
|
|
20240802,141500,227978525,3855,3855,3855,3855,0
|
|
20240802,141400,227978525,3855,3855,3855,3855,0
|
|
20240802,141300,227978525,3855,3855,3855,3855,0
|
|
20240802,141200,227978525,3855,3855,3855,3855,0
|
|
20240802,141100,227978525,3855,3855,3855,3855,2
|
|
20240802,141000,227970815,3855,3855,3855,3855,141
|
|
20240802,140900,227427260,3855,3855,3855,3855,494
|
|
20240802,140800,225522890,3855,3860,3860,3855,499
|
|
20240802,140700,223598780,3860,3860,3860,3860,0
|
|
20240802,140600,223598780,3860,3860,3860,3860,407
|
|
20240802,140500,222027760,3855,3855,3855,3855,0
|
|
20240802,140400,222027760,3855,3855,3855,3855,0
|
|
20240802,140300,222027760,3855,3855,3855,3855,0
|
|
20240802,140200,222027760,3855,3855,3855,3855,0
|
|
20240802,140100,222027760,3855,3855,3855,3855,0
|
|
20240802,140000,222027760,3855,3855,3855,3855,100
|
|
20240802,135900,221642260,3860,3860,3860,3860,0
|
|
20240802,135800,221642260,3860,3865,3865,3860,892
|
|
20240802,135700,218197865,3865,3865,3865,3865,0
|
|
20240802,135600,218197865,3865,3865,3865,3865,99
|
|
20240802,135500,217815230,3875,3875,3875,3875,0
|
|
20240802,135400,217815230,3875,3875,3875,3875,1
|
|
20240802,135300,217811355,3875,3875,3875,3875,0
|
|
20240802,135200,217811355,3875,3875,3875,3875,0
|
|
20240802,135100,217811355,3875,3875,3875,3875,0
|
|
20240802,135000,217811355,3875,3875,3875,3875,0
|
|
20240802,134900,217811355,3875,3875,3875,3875,0
|
|
20240802,134800,217811355,3875,3875,3875,3875,6
|
|
20240802,134700,217788105,3870,3870,3870,3870,1
|
|
20240802,134600,217784235,3865,3865,3865,3865,0
|
|
20240802,134500,217784235,3865,3865,3865,3865,0
|
|
20240802,134400,217784235,3865,3865,3870,3865,231
|
|
20240802,134300,216891415,3865,3865,3865,3865,0
|
|
20240802,134200,216891415,3865,3860,3865,3860,401
|
|
20240802,134100,215343550,3865,3865,3865,3865,0
|
|
20240802,134000,215343550,3865,3865,3865,3865,436
|
|
20240802,133900,213658410,3870,3870,3870,3870,0
|
|
20240802,133800,213658410,3870,3870,3870,3870,138
|
|
20240802,133700,213124350,3875,3875,3875,3875,20
|
|
20240802,133600,213046850,3880,3880,3880,3880,1
|
|
20240802,133500,213042970,3880,3880,3880,3880,0
|
|
20240802,133400,213042970,3880,3880,3880,3880,25
|
|
20240802,133300,212945970,3880,3880,3885,3880,12
|
|
20240802,133200,212899365,3880,3880,3880,3880,6
|
|
20240802,133100,212876085,3880,3880,3880,3880,6
|
|
20240802,133000,212852805,3875,3880,3880,3875,6
|
|
20240802,132900,212829550,3875,3875,3875,3875,1
|
|
20240802,132800,212825675,3880,3880,3880,3880,15
|
|
20240802,132700,212767475,3875,3875,3875,3870,4
|
|
20240802,132600,212751980,3875,3875,3875,3870,7
|
|
20240802,132500,212724860,3875,3870,3875,3870,2
|
|
20240802,132400,212717115,3875,3870,3875,3870,73
|
|
20240802,132300,212434590,3865,3865,3865,3865,7
|
|
20240802,132200,212407535,3865,3865,3865,3855,23
|
|
20240802,132100,212318795,3865,3865,3870,3865,17
|
|
20240802,132000,212253085,3865,3860,3865,3860,6
|
|
20240802,131900,212229915,3860,3860,3860,3860,4
|
|
20240802,131800,212214475,3865,3860,3865,3860,2
|
|
20240802,131700,212206750,3855,3850,3855,3850,16
|
|
20240802,131600,212145135,3850,3855,3855,3850,1000
|
|
20240802,131500,208294915,3855,3855,3855,3855,0
|
|
20240802,131400,208294915,3855,3855,3855,3855,0
|
|
20240802,131300,208294915,3855,3855,3855,3840,778
|
|
20240802,131200,205303620,3860,3860,3860,3860,19
|
|
20240802,131100,205230280,3855,3855,3855,3855,0
|
|
20240802,131000,205230280,3855,3855,3855,3855,14
|
|
20240802,130900,205176310,3860,3860,3860,3860,0
|
|
20240802,130800,205176310,3860,3860,3860,3860,80
|
|
20240802,130700,204867510,3860,3860,3860,3860,18
|
|
20240802,130600,204798030,3875,3865,3880,3865,20
|
|
20240802,130500,204720530,3865,3870,3870,3865,12
|
|
20240802,130400,204674145,3860,3855,3860,3855,195
|
|
20240802,130300,203921490,3850,3850,3855,3850,25
|
|
20240802,130200,203825225,3850,3850,3850,3850,6
|
|
20240802,130100,203802125,3850,3850,3850,3850,5
|
|
20240802,130000,203782875,3850,3870,3870,3840,1100
|
|
20240802,125900,199544315,3875,3875,3875,3875,0
|
|
20240802,125800,199544315,3875,3875,3875,3875,0
|
|
20240802,125700,199544315,3875,3875,3875,3875,0
|
|
20240802,125600,199544315,3875,3875,3875,3875,0
|
|
20240802,125500,199544315,3875,3875,3875,3875,0
|
|
20240802,125400,199544315,3875,3875,3875,3875,1
|
|
20240802,125300,199540440,3875,3875,3875,3875,0
|
|
20240802,125200,199540440,3875,3880,3880,3875,6
|
|
20240802,125100,199517175,3875,3870,3875,3870,229
|
|
20240802,125000,198630920,3865,3865,3865,3865,145
|
|
20240802,124900,198070495,3865,3865,3865,3865,0
|
|
20240802,124800,198070495,3865,3865,3865,3865,11
|
|
20240802,124700,198027980,3870,3870,3870,3870,0
|
|
20240802,124600,198027980,3870,3870,3870,3870,0
|
|
20240802,124500,198027980,3870,3870,3870,3870,425
|
|
20240802,124400,196383230,3885,3885,3885,3885,0
|
|
20240802,124300,196383230,3885,3870,3885,3870,181
|
|
20240802,124200,195682060,3875,3890,3890,3870,1396
|
|
20240802,124100,190263505,3890,3890,3890,3890,22
|
|
20240802,124000,190177925,3890,3890,3890,3890,0
|
|
20240802,123900,190177925,3890,3890,3890,3890,0
|
|
20240802,123800,190177925,3890,3890,3890,3890,0
|
|
20240802,123700,190177925,3890,3890,3890,3890,0
|
|
20240802,123600,190177925,3890,3890,3890,3890,1
|
|
20240802,123500,190174035,3885,3885,3885,3885,0
|
|
20240802,123400,190174035,3885,3885,3885,3885,471
|
|
20240802,123300,188344200,3885,3885,3885,3885,0
|
|
20240802,123200,188344200,3885,3885,3885,3885,0
|
|
20240802,123100,188344200,3885,3900,3900,3885,560
|
|
20240802,123000,186167315,3895,3895,3895,3895,1
|
|
20240802,122900,186163420,3890,3890,3890,3890,88
|
|
20240802,122800,185821100,3890,3890,3890,3890,0
|
|
20240802,122700,185821100,3890,3890,3890,3890,0
|
|
20240802,122600,185821100,3890,3890,3890,3890,0
|
|
20240802,122500,185821100,3890,3890,3890,3890,0
|
|
20240802,122400,185821100,3890,3895,3895,3890,30
|
|
20240802,122300,185704395,3890,3890,3890,3890,0
|
|
20240802,122200,185704395,3890,3890,3890,3890,0
|
|
20240802,122100,185704395,3890,3890,3890,3890,0
|
|
20240802,122000,185704395,3890,3890,3890,3890,350
|
|
20240802,121900,184342895,3890,3890,3890,3890,0
|
|
20240802,121800,184342895,3890,3895,3905,3890,3282
|
|
20240802,121700,171565960,3915,3910,3915,3895,3551
|
|
20240802,121600,157716535,3910,3910,3910,3910,0
|
|
20240802,121500,157716535,3910,3910,3910,3910,0
|
|
20240802,121400,157716535,3910,3910,3910,3910,263
|
|
20240802,121300,156688205,3910,3910,3910,3910,20
|
|
20240802,121200,156610005,3910,3910,3910,3910,1
|
|
20240802,121100,156606095,3905,3925,3925,3905,3037
|
|
20240802,121000,144727515,3925,3925,3925,3925,0
|
|
20240802,120900,144727515,3925,3925,3925,3925,0
|
|
20240802,120800,144727515,3925,3925,3925,3925,6
|
|
20240802,120700,144703965,3920,3920,3920,3920,0
|
|
20240802,120600,144703965,3920,3920,3920,3920,368
|
|
20240802,120500,143261405,3920,3920,3920,3920,0
|
|
20240802,120400,143261405,3920,3920,3920,3920,0
|
|
20240802,120300,143261405,3920,3920,3920,3920,0
|
|
20240802,120200,143261405,3920,3920,3920,3920,0
|
|
20240802,120100,143261405,3920,3920,3920,3920,39
|
|
20240802,120000,143108525,3920,3920,3920,3920,1
|
|
20240802,115900,143104605,3915,3915,3915,3915,3
|
|
20240802,115800,143092860,3915,3915,3915,3915,0
|
|
20240802,115700,143092860,3915,3920,3920,3915,600
|
|
20240802,115600,140743360,3920,3920,3920,3920,0
|
|
20240802,115500,140743360,3920,3920,3920,3920,0
|
|
20240802,115400,140743360,3920,3910,3920,3910,11
|
|
20240802,115300,140700340,3915,3915,3915,3915,0
|
|
20240802,115200,140700340,3915,3915,3915,3915,0
|
|
20240802,115100,140700340,3915,3915,3915,3915,0
|
|
20240802,115000,140700340,3915,3915,3915,3915,37
|
|
20240802,114900,140555485,3920,3920,3920,3920,0
|
|
20240802,114800,140555485,3920,3920,3920,3920,21
|
|
20240802,114700,140473165,3915,3915,3915,3915,500
|
|
20240802,114600,138515665,3915,3915,3915,3915,0
|
|
20240802,114500,138515665,3915,3915,3915,3915,0
|
|
20240802,114400,138515665,3915,3915,3915,3915,6
|
|
20240802,114300,138492175,3910,3910,3910,3910,0
|
|
20240802,114200,138492175,3910,3925,3925,3910,501
|
|
20240802,114100,136531195,3930,3920,3940,3910,1385
|
|
20240802,114000,131110040,3925,3930,3930,3925,182
|
|
20240802,113900,130395630,3930,3930,3930,3930,0
|
|
20240802,113800,130395630,3930,3930,3930,3930,0
|
|
20240802,113700,130395630,3930,3930,3930,3930,0
|
|
20240802,113600,130395630,3930,3940,3940,3930,301
|
|
20240802,113500,129212690,3950,3935,3950,3935,3
|
|
20240802,113400,129200865,3950,3950,3950,3950,0
|
|
20240802,113300,129200865,3950,3935,3950,3935,10
|
|
20240802,113200,129161395,3930,3930,3930,3930,0
|
|
20240802,113100,129161395,3930,3930,3930,3930,0
|
|
20240802,113000,129161395,3930,3930,3930,3925,126
|
|
20240802,112900,128666395,3930,3930,3930,3930,1
|
|
20240802,112800,128662465,3930,3930,3930,3930,0
|
|
20240802,112700,128662465,3930,3925,3935,3925,132
|
|
20240802,112600,128143830,3925,3940,3940,3925,547
|
|
20240802,112500,125992090,3945,3945,3945,3945,0
|
|
20240802,112400,125992090,3945,3945,3945,3945,1
|
|
20240802,112300,125988145,3940,3950,3950,3940,2017
|
|
20240802,112200,118022105,3955,3955,3955,3955,0
|
|
20240802,112100,118022105,3955,3955,3955,3955,332
|
|
20240802,112000,116709045,3960,3960,3960,3960,2670
|
|
20240802,111900,106135845,3965,3965,3965,3965,0
|
|
20240802,111800,106135845,3965,3965,3970,3965,82
|
|
20240802,111700,105810710,3965,3965,3965,3965,0
|
|
20240802,111600,105810710,3965,3965,3965,3965,0
|
|
20240802,111500,105810710,3965,3965,3965,3965,0
|
|
20240802,111400,105810710,3965,3965,3965,3965,0
|
|
20240802,111300,105810710,3965,3975,3980,3965,1288
|
|
20240802,111200,100701465,3975,3975,3975,3975,0
|
|
20240802,111100,100701465,3975,3975,3975,3975,0
|
|
20240802,111000,100701465,3975,3975,3975,3975,0
|
|
20240802,110900,100701465,3975,3975,3975,3975,500
|
|
20240802,110800,98713965,3980,3980,3980,3980,0
|
|
20240802,110700,98713965,3980,3980,3980,3980,0
|
|
20240802,110600,98713965,3980,3980,3980,3980,11
|
|
20240802,110500,98670185,3990,3990,3990,3990,0
|
|
20240802,110400,98670185,3990,3990,3990,3990,0
|
|
20240802,110300,98670185,3990,3990,3990,3990,0
|
|
20240802,110200,98670185,3990,3990,3990,3990,0
|
|
20240802,110100,98670185,3990,3990,3990,3990,0
|
|
20240802,110000,98670185,3990,3990,3990,3990,0
|
|
20240802,105900,98670185,3990,3990,3990,3990,0
|
|
20240802,105800,98670185,3990,3990,3990,3990,0
|
|
20240802,105700,98670185,3990,3990,3990,3990,0
|
|
20240802,105600,98670185,3990,3990,3990,3990,200
|
|
20240802,105500,97872185,3995,3995,3995,3995,0
|
|
20240802,105400,97872185,3995,3995,3995,3995,0
|
|
20240802,105300,97872185,3995,3995,3995,3995,0
|
|
20240802,105200,97872185,3995,3995,3995,3995,0
|
|
20240802,105100,97872185,3995,3995,3995,3995,0
|
|
20240802,105000,97872185,3995,3995,3995,3995,0
|
|
20240802,104900,97872185,3995,3995,3995,3995,0
|
|
20240802,104800,97872185,3995,3995,3995,3995,0
|
|
20240802,104700,97872185,3995,3995,3995,3995,0
|
|
20240802,104600,97872185,3995,3995,3995,3995,0
|
|
20240802,104500,97872185,3995,3995,3995,3995,0
|
|
20240802,104400,97872185,3995,3995,3995,3995,0
|
|
20240802,104300,97872185,3995,3995,3995,3995,0
|
|
20240802,104200,97872185,3995,3995,3995,3995,0
|
|
20240802,104100,97872185,3995,3995,3995,3995,0
|
|
20240802,104000,97872185,3995,3995,3995,3995,0
|
|
20240802,103900,97872185,3995,3995,3995,3995,14
|
|
20240802,103800,97816255,3990,3990,3990,3990,0
|
|
20240802,103700,97816255,3990,3990,3990,3990,0
|
|
20240802,103600,97816255,3990,3990,3990,3990,0
|
|
20240802,103500,97816255,3990,3990,3990,3990,1
|
|
20240802,103400,97812265,3990,3990,3990,3990,3
|
|
20240802,103300,97800295,3985,3985,3985,3985,0
|
|
20240802,103200,97800295,3985,3985,3985,3985,0
|
|
20240802,103100,97800295,3985,3985,3985,3985,11
|
|
20240802,103000,97756460,3990,3990,3990,3980,108
|
|
20240802,102900,97326540,3990,4010,4010,3985,216
|
|
20240802,102800,96461340,4020,4010,4020,4010,11
|
|
20240802,102700,96417140,4010,3995,4020,3995,35
|
|
20240802,102600,96276660,4020,4000,4020,3985,8
|
|
20240802,102500,96244650,4000,4005,4025,4000,49
|
|
20240802,102400,96048620,4020,3985,4020,3985,3
|
|
20240802,102300,96036620,3975,3975,3975,3975,0
|
|
20240802,102200,96036620,3975,3975,3975,3975,1
|
|
20240802,102100,96032645,4020,3980,4020,3970,431
|
|
20240802,102000,94311885,3960,3985,3985,3960,360
|
|
20240802,101900,92880865,3985,3985,3985,3985,0
|
|
20240802,101800,92880865,3985,3985,3985,3985,0
|
|
20240802,101700,92880865,3985,3985,3985,3985,0
|
|
20240802,101600,92880865,3985,3985,3985,3985,0
|
|
20240802,101500,92880865,3985,3985,3985,3985,1
|
|
20240802,101400,92876880,3990,3990,3990,3990,0
|
|
20240802,101300,92876880,3990,3985,4000,3980,351
|
|
20240802,101200,91477285,3990,3990,3990,3990,0
|
|
20240802,101100,91477285,3990,3990,3990,3990,0
|
|
20240802,101000,91477285,3990,3990,3990,3990,0
|
|
20240802,100900,91477285,3990,3990,3990,3990,0
|
|
20240802,100800,91477285,3990,3985,3990,3985,7
|
|
20240802,100700,91449385,3985,3985,3985,3985,0
|
|
20240802,100600,91449385,3985,3985,3985,3985,70
|
|
20240802,100500,91170435,3975,3975,3975,3975,12
|
|
20240802,100400,91122735,3975,3975,3980,3975,450
|
|
20240802,100300,89333975,3965,3965,3965,3965,1
|
|
20240802,100200,89330010,3960,3960,3960,3960,602
|
|
20240802,100100,86946090,3970,3970,3970,3970,25
|
|
20240802,100000,86846840,3970,3970,3970,3970,0
|
|
20240802,095900,86846840,3970,3970,3970,3970,0
|
|
20240802,095800,86846840,3970,3970,3970,3970,1
|
|
20240802,095700,86842870,3970,3970,3970,3970,0
|
|
20240802,095600,86842870,3970,3970,3970,3970,100
|
|
20240802,095500,86445870,3970,3970,4000,3970,390
|
|
20240802,095400,84897240,3980,3970,3980,3970,2
|
|
20240802,095300,84889290,4010,3970,4010,3965,203
|
|
20240802,095200,84083830,3970,3960,3970,3955,2803
|
|
20240802,095100,72980330,3960,3960,3960,3960,20
|
|
20240802,095000,72901130,3970,3970,3970,3970,0
|
|
20240802,094900,72901130,3970,3970,3970,3970,0
|
|
20240802,094800,72901130,3970,3970,3970,3970,175
|
|
20240802,094700,72206380,3970,3970,3970,3970,0
|
|
20240802,094600,72206380,3970,3970,3970,3970,1
|
|
20240802,094500,72202410,3970,3970,3970,3970,1
|
|
20240802,094400,72198440,3970,3970,3970,3970,1
|
|
20240802,094300,72194470,3970,3970,3970,3970,21
|
|
20240802,094200,72111100,3970,3970,3970,3970,1
|
|
20240802,094100,72107130,3970,3970,3970,3970,1
|
|
20240802,094000,72103160,3970,3970,3970,3970,1
|
|
20240802,093900,72099190,3970,3970,3970,3970,2
|
|
20240802,093800,72091250,3970,3965,3970,3965,84
|
|
20240802,093700,71757775,3970,3965,3970,3965,200
|
|
20240802,093600,70964725,3960,3960,3960,3960,1
|
|
20240802,093500,70960765,3960,3960,3960,3960,1
|
|
20240802,093400,70956805,3965,3965,3965,3965,1
|
|
20240802,093300,70952840,3965,3975,3975,3965,497
|
|
20240802,093200,68981265,3985,3980,4065,3980,165
|
|
20240802,093100,68323210,3985,3985,3985,3985,0
|
|
20240802,093000,68323210,3985,3960,3985,3960,874
|
|
20240802,092900,64849115,3950,3960,3960,3950,493
|
|
20240802,092800,62899455,3960,3960,3960,3960,23
|
|
20240802,092700,62808375,3960,3960,3960,3955,1778
|
|
20240802,092600,55767500,3960,3960,3960,3960,111
|
|
20240802,092500,55327940,3960,3960,3960,3960,139
|
|
20240802,092400,54777500,3955,3955,3955,3955,1727
|
|
20240802,092300,47947215,3960,3965,3965,3960,3356
|
|
20240802,092200,34650775,3965,3965,3965,3965,1
|
|
20240802,092100,34646810,3990,3980,3990,3980,30
|
|
20240802,092000,34527170,3990,3990,3990,3990,0
|
|
20240802,091900,34527170,3990,3990,3990,3990,0
|
|
20240802,091800,34527170,3990,3965,3990,3965,11
|
|
20240802,091700,34483440,3965,3975,3975,3965,1277
|
|
20240802,091600,29414365,3980,3985,3985,3980,892
|
|
20240802,091500,25862645,3985,4010,4010,3985,3364
|
|
20240802,091400,12393975,4035,4035,4035,4035,0
|
|
20240802,091300,12393975,4035,4035,4035,4035,0
|
|
20240802,091200,12393975,4035,4035,4035,4035,0
|
|
20240802,091100,12393975,4035,4030,4035,4030,42
|
|
20240802,091000,12224515,4035,4035,4035,4035,2
|
|
20240802,090900,12216445,4010,4010,4010,4010,1
|
|
20240802,090800,12212435,4015,4015,4015,4015,1
|
|
20240802,090700,12208420,4000,4005,4005,4000,366
|
|
20240802,090600,10743140,4005,4015,4015,4005,31
|
|
20240802,090500,10618975,4020,4005,4020,4005,370
|
|
20240802,090400,9133280,4010,4000,4015,4000,503
|
|
20240802,090300,7113845,4000,4000,4000,4000,1
|
|
20240802,090200,7109845,4005,3995,4005,3995,542
|
|
20240802,090100,4941700,4000,4000,4000,4000,300
|
|
20240802,090000,3741700,4000,4015,4015,4000,932
|