692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,202900,346722715,3690,3690,3690,3690,808
|
|
20240821,202800,346722715,3690,3690,3690,3690,0
|
|
20240821,202700,346722715,3690,3690,3690,3690,0
|
|
20240821,202600,346722715,3690,3690,3690,3690,0
|
|
20240821,202500,346722715,3690,3690,3690,3690,0
|
|
20240821,202400,346722715,3690,3690,3690,3690,0
|
|
20240821,202300,346722715,3690,3690,3690,3690,0
|
|
20240821,202200,346722715,3690,3690,3690,3690,0
|
|
20240821,202100,346722715,3690,3690,3690,3690,0
|
|
20240821,202000,346722715,3690,3690,3690,3690,0
|
|
20240821,201900,346722715,3690,3690,3690,3690,0
|
|
20240821,201800,346722715,3690,3690,3690,3690,0
|
|
20240821,201700,346722715,3690,3690,3690,3690,0
|
|
20240821,201600,346722715,3690,3690,3690,3690,0
|
|
20240821,201500,346722715,3690,3690,3690,3690,0
|
|
20240821,201400,346722715,3690,3690,3690,3690,0
|
|
20240821,201300,346722715,3690,3690,3690,3690,0
|
|
20240821,201200,346722715,3690,3690,3690,3690,0
|
|
20240821,201100,346722715,3690,3690,3690,3690,0
|
|
20240821,201000,346722715,3690,3690,3690,3690,0
|
|
20240821,200900,346722715,3690,3690,3690,3690,0
|
|
20240821,200800,346722715,3690,3690,3690,3690,0
|
|
20240821,200700,346722715,3690,3690,3690,3690,0
|
|
20240821,200600,346722715,3690,3690,3690,3690,0
|
|
20240821,200500,346722715,3690,3690,3690,3690,0
|
|
20240821,200400,346722715,3690,3690,3690,3690,0
|
|
20240821,200300,346722715,3690,3690,3690,3690,0
|
|
20240821,200200,346722715,3690,3690,3690,3690,0
|
|
20240821,200100,346722715,3690,3690,3690,3690,0
|
|
20240821,200000,346722715,3690,3690,3690,3690,0
|
|
20240821,195900,346722715,3690,3690,3690,3690,808
|
|
20240821,195800,346722715,3690,3690,3690,3690,0
|
|
20240821,195700,346722715,3690,3690,3690,3690,0
|
|
20240821,195600,346722715,3690,3690,3690,3690,0
|
|
20240821,195500,346722715,3690,3690,3690,3690,0
|
|
20240821,195400,346722715,3690,3690,3690,3690,0
|
|
20240821,195300,346722715,3690,3690,3690,3690,0
|
|
20240821,195200,346722715,3690,3690,3690,3690,0
|
|
20240821,195100,346722715,3690,3690,3690,3690,0
|
|
20240821,195000,346722715,3690,3690,3690,3690,0
|
|
20240821,194900,346722715,3690,3690,3690,3690,0
|
|
20240821,194800,346722715,3690,3690,3690,3690,0
|
|
20240821,194700,346722715,3690,3690,3690,3690,0
|
|
20240821,194600,346722715,3690,3690,3690,3690,0
|
|
20240821,194500,346722715,3690,3690,3690,3690,0
|
|
20240821,194400,346722715,3690,3690,3690,3690,0
|
|
20240821,194300,346722715,3690,3690,3690,3690,0
|
|
20240821,194200,346722715,3690,3690,3690,3690,0
|
|
20240821,194100,346722715,3690,3690,3690,3690,0
|
|
20240821,194000,346722715,3690,3690,3690,3690,0
|
|
20240821,193900,346722715,3690,3690,3690,3690,0
|
|
20240821,193800,346722715,3690,3690,3690,3690,0
|
|
20240821,193700,346722715,3690,3690,3690,3690,0
|
|
20240821,193600,346722715,3690,3690,3690,3690,0
|
|
20240821,193500,346722715,3690,3690,3690,3690,0
|
|
20240821,193400,346722715,3690,3690,3690,3690,0
|
|
20240821,193300,346722715,3690,3690,3690,3690,0
|
|
20240821,193200,346722715,3690,3690,3690,3690,0
|
|
20240821,193100,346722715,3690,3690,3690,3690,0
|
|
20240821,193000,346722715,3690,3690,3690,3690,0
|
|
20240821,192900,346722715,3690,3690,3690,3690,808
|
|
20240821,192800,346722715,3690,3690,3690,3690,0
|
|
20240821,192700,346722715,3690,3690,3690,3690,0
|
|
20240821,192600,346722715,3690,3690,3690,3690,0
|
|
20240821,192500,346722715,3690,3690,3690,3690,0
|
|
20240821,192400,346722715,3690,3690,3690,3690,0
|
|
20240821,192300,346722715,3690,3690,3690,3690,0
|
|
20240821,192200,346722715,3690,3690,3690,3690,0
|
|
20240821,192100,346722715,3690,3690,3690,3690,0
|
|
20240821,192000,346722715,3690,3690,3690,3690,0
|
|
20240821,191900,346722715,3690,3690,3690,3690,0
|
|
20240821,191800,346722715,3690,3690,3690,3690,0
|
|
20240821,191700,346722715,3690,3690,3690,3690,0
|
|
20240821,191600,346722715,3690,3690,3690,3690,0
|
|
20240821,191500,346722715,3690,3690,3690,3690,0
|
|
20240821,191400,346722715,3690,3690,3690,3690,0
|
|
20240821,191300,346722715,3690,3690,3690,3690,0
|
|
20240821,191200,346722715,3690,3690,3690,3690,0
|
|
20240821,191100,346722715,3690,3690,3690,3690,0
|
|
20240821,191000,346722715,3690,3690,3690,3690,0
|
|
20240821,190900,346722715,3690,3690,3690,3690,0
|
|
20240821,190800,346722715,3690,3690,3690,3690,0
|
|
20240821,190700,346722715,3690,3690,3690,3690,0
|
|
20240821,190600,346722715,3690,3690,3690,3690,0
|
|
20240821,190500,346722715,3690,3690,3690,3690,0
|
|
20240821,190400,346722715,3690,3690,3690,3690,0
|
|
20240821,190300,346722715,3690,3690,3690,3690,0
|
|
20240821,190200,346722715,3690,3690,3690,3690,0
|
|
20240821,190100,346722715,3690,3690,3690,3690,0
|
|
20240821,190000,346722715,3690,3690,3690,3690,0
|
|
20240821,185900,346722715,3690,3690,3690,3690,808
|
|
20240821,185800,346722715,3690,3690,3690,3690,0
|
|
20240821,185700,346722715,3690,3690,3690,3690,0
|
|
20240821,185600,346722715,3690,3690,3690,3690,0
|
|
20240821,185500,346722715,3690,3690,3690,3690,0
|
|
20240821,185400,346722715,3690,3690,3690,3690,0
|
|
20240821,185300,346722715,3690,3690,3690,3690,0
|
|
20240821,185200,346722715,3690,3690,3690,3690,0
|
|
20240821,185100,346722715,3690,3690,3690,3690,0
|
|
20240821,185000,346722715,3690,3690,3690,3690,0
|
|
20240821,184900,346722715,3690,3690,3690,3690,0
|
|
20240821,184800,346722715,3690,3690,3690,3690,0
|
|
20240821,184700,346722715,3690,3690,3690,3690,0
|
|
20240821,184600,346722715,3690,3690,3690,3690,0
|
|
20240821,184500,346722715,3690,3690,3690,3690,0
|
|
20240821,184400,346722715,3690,3690,3690,3690,0
|
|
20240821,184300,346722715,3690,3690,3690,3690,0
|
|
20240821,184200,346722715,3690,3690,3690,3690,0
|
|
20240821,184100,346722715,3690,3690,3690,3690,0
|
|
20240821,184000,346722715,3690,3690,3690,3690,0
|
|
20240821,183900,346722715,3690,3690,3690,3690,0
|
|
20240821,183800,346722715,3690,3690,3690,3690,0
|
|
20240821,183700,346722715,3690,3690,3690,3690,0
|
|
20240821,183600,346722715,3690,3690,3690,3690,0
|
|
20240821,183500,346722715,3690,3690,3690,3690,0
|
|
20240821,183400,346722715,3690,3690,3690,3690,0
|
|
20240821,183300,346722715,3690,3690,3690,3690,0
|
|
20240821,183200,346722715,3690,3690,3690,3690,0
|
|
20240821,183100,346722715,3690,3690,3690,3690,0
|
|
20240821,183000,346722715,3690,3690,3690,3690,0
|
|
20240821,182900,346722715,3690,3690,3690,3690,808
|
|
20240821,182800,346722715,3690,3690,3690,3690,0
|
|
20240821,182700,346722715,3690,3690,3690,3690,0
|
|
20240821,182600,346722715,3690,3690,3690,3690,0
|
|
20240821,182500,346722715,3690,3690,3690,3690,0
|
|
20240821,182400,346722715,3690,3690,3690,3690,0
|
|
20240821,182300,346722715,3690,3690,3690,3690,0
|
|
20240821,182200,346722715,3690,3690,3690,3690,0
|
|
20240821,182100,346722715,3690,3690,3690,3690,0
|
|
20240821,182000,346722715,3690,3690,3690,3690,0
|
|
20240821,181900,346722715,3690,3690,3690,3690,0
|
|
20240821,181800,346722715,3690,3690,3690,3690,0
|
|
20240821,181700,346722715,3690,3690,3690,3690,0
|
|
20240821,181600,346722715,3690,3690,3690,3690,0
|
|
20240821,181500,346722715,3690,3690,3690,3690,0
|
|
20240821,181400,346722715,3690,3690,3690,3690,0
|
|
20240821,181300,346722715,3690,3690,3690,3690,0
|
|
20240821,181200,346722715,3690,3690,3690,3690,0
|
|
20240821,181100,346722715,3690,3690,3690,3690,0
|
|
20240821,181000,346722715,3690,3690,3690,3690,0
|
|
20240821,180900,346722715,3690,3690,3690,3690,0
|
|
20240821,180800,346722715,3690,3690,3690,3690,0
|
|
20240821,180700,346722715,3690,3690,3690,3690,0
|
|
20240821,180600,346722715,3690,3690,3690,3690,0
|
|
20240821,180500,346722715,3690,3690,3690,3690,0
|
|
20240821,180400,346722715,3690,3690,3690,3690,0
|
|
20240821,180300,346722715,3690,3690,3690,3690,0
|
|
20240821,180200,346722715,3690,3690,3690,3690,0
|
|
20240821,180100,346722715,3690,3690,3690,3690,0
|
|
20240821,180000,346722715,3690,3690,3690,3690,0
|
|
20240821,175900,346722715,3690,3690,3690,3690,808
|
|
20240821,175800,346722715,3690,3690,3690,3690,0
|
|
20240821,175700,346722715,3690,3690,3690,3690,0
|
|
20240821,175600,346722715,3690,3690,3690,3690,0
|
|
20240821,175500,346722715,3690,3690,3690,3690,0
|
|
20240821,175400,346722715,3690,3690,3690,3690,0
|
|
20240821,175300,346722715,3690,3690,3690,3690,0
|
|
20240821,175200,346722715,3690,3690,3690,3690,0
|
|
20240821,175100,346722715,3690,3690,3690,3690,0
|
|
20240821,175000,346722715,3690,3690,3690,3690,0
|
|
20240821,174900,346722715,3690,3690,3690,3690,0
|
|
20240821,174800,346722715,3690,3690,3690,3690,0
|
|
20240821,174700,346722715,3690,3690,3690,3690,0
|
|
20240821,174600,346722715,3690,3690,3690,3690,0
|
|
20240821,174500,346722715,3690,3690,3690,3690,0
|
|
20240821,174400,346722715,3690,3690,3690,3690,0
|
|
20240821,174300,346722715,3690,3690,3690,3690,0
|
|
20240821,174200,346722715,3690,3690,3690,3690,0
|
|
20240821,174100,346722715,3690,3690,3690,3690,0
|
|
20240821,174000,346722715,3690,3690,3690,3690,0
|
|
20240821,173900,346722715,3690,3690,3690,3690,0
|
|
20240821,173800,346722715,3690,3690,3690,3690,0
|
|
20240821,173700,346722715,3690,3690,3690,3690,0
|
|
20240821,173600,346722715,3690,3690,3690,3690,0
|
|
20240821,173500,346722715,3690,3690,3690,3690,0
|
|
20240821,173400,346722715,3690,3690,3690,3690,0
|
|
20240821,173300,346722715,3690,3690,3690,3690,0
|
|
20240821,173200,346722715,3690,3690,3690,3690,0
|
|
20240821,173100,346722715,3690,3690,3690,3690,0
|
|
20240821,173000,346722715,3690,3690,3690,3690,0
|
|
20240821,172900,346722715,3690,3690,3690,3690,808
|
|
20240821,172800,346722715,3690,3690,3690,3690,0
|
|
20240821,172700,346722715,3690,3690,3690,3690,0
|
|
20240821,172600,346722715,3690,3690,3690,3690,0
|
|
20240821,172500,346722715,3690,3690,3690,3690,0
|
|
20240821,172400,346722715,3690,3690,3690,3690,0
|
|
20240821,172300,346722715,3690,3690,3690,3690,0
|
|
20240821,172200,346722715,3690,3690,3690,3690,0
|
|
20240821,172100,346722715,3690,3690,3690,3690,0
|
|
20240821,172000,346722715,3690,3690,3690,3690,0
|
|
20240821,171900,346722715,3690,3690,3690,3690,0
|
|
20240821,171800,346722715,3690,3690,3690,3690,0
|
|
20240821,171700,346722715,3690,3690,3690,3690,0
|
|
20240821,171600,346722715,3690,3690,3690,3690,0
|
|
20240821,171500,346722715,3690,3690,3690,3690,0
|
|
20240821,171400,346722715,3690,3690,3690,3690,0
|
|
20240821,171300,346722715,3690,3690,3690,3690,0
|
|
20240821,171200,346722715,3690,3690,3690,3690,0
|
|
20240821,171100,346722715,3690,3690,3690,3690,0
|
|
20240821,171000,346722715,3690,3690,3690,3690,0
|
|
20240821,170900,346722715,3690,3690,3690,3690,0
|
|
20240821,170800,346722715,3690,3690,3690,3690,0
|
|
20240821,170700,346722715,3690,3690,3690,3690,0
|
|
20240821,170600,346722715,3690,3690,3690,3690,0
|
|
20240821,170500,346722715,3690,3690,3690,3690,0
|
|
20240821,170400,346722715,3690,3690,3690,3690,0
|
|
20240821,170300,346722715,3690,3690,3690,3690,0
|
|
20240821,170200,346722715,3690,3690,3690,3690,0
|
|
20240821,170100,346722715,3690,3690,3690,3690,0
|
|
20240821,170000,346722715,3690,3690,3690,3690,0
|
|
20240821,165900,346722715,3690,3690,3690,3690,808
|
|
20240821,165800,346722715,3690,3690,3690,3690,0
|
|
20240821,165700,346722715,3690,3690,3690,3690,0
|
|
20240821,165600,346722715,3690,3690,3690,3690,0
|
|
20240821,165500,346722715,3690,3690,3690,3690,0
|
|
20240821,165400,346722715,3690,3690,3690,3690,0
|
|
20240821,165300,346722715,3690,3690,3690,3690,0
|
|
20240821,165200,346722715,3690,3690,3690,3690,0
|
|
20240821,165100,346722715,3690,3690,3690,3690,0
|
|
20240821,165000,346722715,3690,3690,3690,3690,0
|
|
20240821,164900,346722715,3690,3690,3690,3690,0
|
|
20240821,164800,346722715,3690,3690,3690,3690,0
|
|
20240821,164700,346722715,3690,3690,3690,3690,0
|
|
20240821,164600,346722715,3690,3690,3690,3690,0
|
|
20240821,164500,346722715,3690,3690,3690,3690,0
|
|
20240821,164400,346722715,3690,3690,3690,3690,0
|
|
20240821,164300,346722715,3690,3690,3690,3690,0
|
|
20240821,164200,346722715,3690,3690,3690,3690,0
|
|
20240821,164100,346722715,3690,3690,3690,3690,0
|
|
20240821,164000,346722715,3690,3690,3690,3690,0
|
|
20240821,163900,346722715,3690,3690,3690,3690,0
|
|
20240821,163800,346722715,3690,3690,3690,3690,0
|
|
20240821,163700,346722715,3690,3690,3690,3690,0
|
|
20240821,163600,346722715,3690,3690,3690,3690,0
|
|
20240821,163500,346722715,3690,3690,3690,3690,0
|
|
20240821,163400,346722715,3690,3690,3690,3690,0
|
|
20240821,163300,346722715,3690,3690,3690,3690,0
|
|
20240821,163200,346722715,3690,3690,3690,3690,0
|
|
20240821,163100,346722715,3690,3690,3690,3690,0
|
|
20240821,163000,346722715,3690,3690,3690,3690,0
|
|
20240821,162900,346722715,3690,3690,3690,3690,808
|
|
20240821,162800,346722715,3690,3690,3690,3690,0
|
|
20240821,162700,346722715,3690,3690,3690,3690,0
|
|
20240821,162600,346722715,3690,3690,3690,3690,0
|
|
20240821,162500,346722715,3690,3690,3690,3690,0
|
|
20240821,162400,346722715,3690,3690,3690,3690,0
|
|
20240821,162300,346722715,3690,3690,3690,3690,0
|
|
20240821,162200,346722715,3690,3690,3690,3690,0
|
|
20240821,162100,346722715,3690,3690,3690,3690,0
|
|
20240821,162000,346722715,3690,3690,3690,3690,0
|
|
20240821,161900,346722715,3690,3690,3690,3690,0
|
|
20240821,161800,346722715,3690,3690,3690,3690,0
|
|
20240821,161700,346722715,3690,3690,3690,3690,0
|
|
20240821,161600,346722715,3690,3690,3690,3690,0
|
|
20240821,161500,346722715,3690,3690,3690,3690,0
|
|
20240821,161400,346722715,3690,3690,3690,3690,0
|
|
20240821,161300,346722715,3690,3690,3690,3690,0
|
|
20240821,161200,346722715,3690,3690,3690,3690,0
|
|
20240821,161100,346722715,3690,3690,3690,3690,0
|
|
20240821,161000,346722715,3690,3690,3690,3690,0
|
|
20240821,160900,346722715,3690,3690,3690,3690,0
|
|
20240821,160800,346722715,3690,3690,3690,3690,0
|
|
20240821,160700,346722715,3690,3690,3690,3690,0
|
|
20240821,160600,346722715,3690,3690,3690,3690,0
|
|
20240821,160500,346722715,3690,3690,3690,3690,0
|
|
20240821,160400,346722715,3690,3690,3690,3690,0
|
|
20240821,160300,346722715,3690,3690,3690,3690,0
|
|
20240821,160200,346722715,3690,3690,3690,3690,0
|
|
20240821,160100,346722715,3690,3690,3690,3690,0
|
|
20240821,160000,346722715,3690,3690,3690,3690,0
|
|
20240821,155900,346722715,3690,3690,3690,3690,808
|
|
20240821,155800,346722715,3690,3690,3690,3690,0
|
|
20240821,155700,346722715,3690,3690,3690,3690,0
|
|
20240821,155600,346722715,3690,3690,3690,3690,0
|
|
20240821,155500,346722715,3690,3690,3690,3690,0
|
|
20240821,155400,346722715,3690,3690,3690,3690,0
|
|
20240821,155300,346722715,3690,3690,3690,3690,0
|
|
20240821,155200,346722715,3690,3690,3690,3690,0
|
|
20240821,155100,346722715,3690,3690,3690,3690,0
|
|
20240821,155000,346722715,3690,3690,3690,3690,0
|
|
20240821,154900,346722715,3690,3690,3690,3690,0
|
|
20240821,154800,346722715,3690,3690,3690,3690,0
|
|
20240821,154700,346722715,3690,3690,3690,3690,0
|
|
20240821,154600,346722715,3690,3690,3690,3690,0
|
|
20240821,154500,346722715,3690,3690,3690,3690,0
|
|
20240821,154400,346722715,3690,3690,3690,3690,0
|
|
20240821,154300,346722715,3690,3690,3690,3690,0
|
|
20240821,154200,346722715,3690,3690,3690,3690,0
|
|
20240821,154100,346722715,3690,3690,3690,3690,0
|
|
20240821,154000,346722715,3690,3690,3690,3690,0
|
|
20240821,153900,346722715,3690,3690,3690,3690,0
|
|
20240821,153800,346722715,3690,3690,3690,3690,0
|
|
20240821,153700,346722715,3690,3690,3690,3690,0
|
|
20240821,153600,346722715,3690,3690,3690,3690,0
|
|
20240821,153500,346722715,3690,3690,3690,3690,0
|
|
20240821,153400,346722715,3690,3690,3690,3690,0
|
|
20240821,153300,346722715,3690,3690,3690,3690,0
|
|
20240821,153200,346722715,3690,3690,3690,3690,0
|
|
20240821,153100,346722715,3690,3690,3690,3690,0
|
|
20240821,153000,346722715,3690,3690,3690,3690,808
|
|
20240821,152900,343741195,3665,3665,3665,3665,0
|
|
20240821,152800,343741195,3665,3665,3665,3665,0
|
|
20240821,152700,343741195,3665,3665,3665,3665,0
|
|
20240821,152600,343741195,3665,3665,3665,3665,0
|
|
20240821,152500,343741195,3665,3665,3665,3665,0
|
|
20240821,152400,343741195,3665,3665,3665,3665,0
|
|
20240821,152300,343741195,3665,3665,3665,3665,0
|
|
20240821,152200,343741195,3665,3665,3665,3665,0
|
|
20240821,152100,343741195,3665,3665,3665,3665,0
|
|
20240821,152000,343741195,3665,3665,3665,3665,0
|
|
20240821,151900,343741195,3665,3665,3665,3665,0
|
|
20240821,151800,343741195,3665,3690,3690,3660,1503
|
|
20240821,151700,338222475,3690,3690,3690,3690,122
|
|
20240821,151600,337772295,3690,3690,3690,3690,0
|
|
20240821,151500,337772295,3690,3690,3690,3690,0
|
|
20240821,151400,337772295,3690,3690,3690,3690,0
|
|
20240821,151300,337772295,3690,3690,3690,3690,2
|
|
20240821,151200,337764915,3685,3685,3685,3685,0
|
|
20240821,151100,337764915,3685,3685,3685,3685,0
|
|
20240821,151000,337764915,3685,3685,3685,3685,0
|
|
20240821,150900,337764915,3685,3685,3685,3685,1
|
|
20240821,150800,337761230,3685,3685,3685,3685,101
|
|
20240821,150700,337389045,3695,3700,3700,3695,216
|
|
20240821,150600,336590395,3695,3690,3695,3690,20
|
|
20240821,150500,336516500,3695,3695,3695,3695,0
|
|
20240821,150400,336516500,3695,3695,3695,3695,0
|
|
20240821,150300,336516500,3695,3695,3695,3695,0
|
|
20240821,150200,336516500,3695,3695,3695,3695,0
|
|
20240821,150100,336516500,3695,3695,3695,3695,0
|
|
20240821,150000,336516500,3695,3695,3695,3695,4
|
|
20240821,145900,336501720,3685,3685,3685,3685,27
|
|
20240821,145800,336402225,3695,3685,3695,3685,92
|
|
20240821,145700,336062295,3685,3685,3685,3685,1
|
|
20240821,145600,336058610,3705,3685,3705,3685,9
|
|
20240821,145500,336025285,3685,3670,3685,3670,333
|
|
20240821,145400,334799795,3660,3660,3660,3660,0
|
|
20240821,145300,334799795,3660,3660,3660,3660,500
|
|
20240821,145200,332969795,3665,3670,3670,3660,450
|
|
20240821,145100,331320900,3670,3670,3670,3670,0
|
|
20240821,145000,331320900,3670,3675,3675,3670,500
|
|
20240821,144900,329484015,3680,3680,3680,3680,0
|
|
20240821,144800,329484015,3680,3680,3680,3680,0
|
|
20240821,144700,329484015,3680,3680,3680,3680,0
|
|
20240821,144600,329484015,3680,3680,3680,3680,115
|
|
20240821,144500,329060815,3680,3680,3680,3680,0
|
|
20240821,144400,329060815,3680,3680,3680,3680,2
|
|
20240821,144300,329053455,3685,3685,3685,3685,0
|
|
20240821,144200,329053455,3685,3685,3685,3685,301
|
|
20240821,144100,327944270,3685,3685,3685,3685,0
|
|
20240821,144000,327944270,3685,3685,3685,3685,0
|
|
20240821,143900,327944270,3685,3680,3685,3680,2021
|
|
20240821,143800,320496890,3685,3685,3685,3685,0
|
|
20240821,143700,320496890,3685,3685,3685,3685,1
|
|
20240821,143600,320493205,3685,3685,3685,3685,6
|
|
20240821,143500,320471095,3680,3680,3680,3680,0
|
|
20240821,143400,320471095,3680,3680,3680,3680,298
|
|
20240821,143300,319374455,3655,3695,3695,3655,5904
|
|
20240821,143200,297747815,3695,3695,3695,3695,100
|
|
20240821,143100,297378315,3720,3705,3720,3705,5
|
|
20240821,143000,297359730,3695,3700,3705,3695,1142
|
|
20240821,142900,293138495,3700,3710,3710,3700,500
|
|
20240821,142800,291287615,3715,3715,3715,3715,402
|
|
20240821,142700,289794185,3720,3720,3720,3720,0
|
|
20240821,142600,289794185,3720,3720,3720,3720,129
|
|
20240821,142500,289314305,3710,3710,3710,3710,0
|
|
20240821,142400,289314305,3710,3710,3710,3710,545
|
|
20240821,142300,287292355,3710,3710,3710,3710,351
|
|
20240821,142200,285990145,3720,3720,3720,3720,0
|
|
20240821,142100,285990145,3720,3720,3720,3720,137
|
|
20240821,142000,285480505,3720,3720,3720,3720,0
|
|
20240821,141900,285480505,3720,3720,3720,3720,1
|
|
20240821,141800,285476785,3720,3720,3720,3720,150
|
|
20240821,141700,284918785,3720,3720,3720,3720,0
|
|
20240821,141600,284918785,3720,3720,3720,3720,230
|
|
20240821,141500,284063185,3725,3725,3725,3725,0
|
|
20240821,141400,284063185,3725,3725,3725,3725,0
|
|
20240821,141300,284063185,3725,3725,3725,3725,0
|
|
20240821,141200,284063185,3725,3725,3725,3725,50
|
|
20240821,141100,283876935,3725,3720,3725,3720,442
|
|
20240821,141000,282232195,3720,3715,3720,3715,110
|
|
20240821,140900,281823080,3715,3715,3715,3715,5
|
|
20240821,140800,281804505,3720,3720,3720,3720,0
|
|
20240821,140700,281804505,3720,3720,3720,3720,15
|
|
20240821,140600,281748705,3715,3715,3720,3715,5
|
|
20240821,140500,281730125,3705,3715,3715,3705,101
|
|
20240821,140400,281354920,3730,3705,3730,3705,1349
|
|
20240821,140300,276329385,3705,3705,3705,3705,0
|
|
20240821,140200,276329385,3705,3705,3705,3705,0
|
|
20240821,140100,276329385,3705,3705,3705,3705,0
|
|
20240821,140000,276329385,3705,3710,3710,3705,347
|
|
20240821,135900,275042070,3710,3715,3715,3710,6
|
|
20240821,135800,275019785,3715,3715,3715,3715,17
|
|
20240821,135700,274956630,3720,3725,3725,3720,10
|
|
20240821,135600,274919405,3725,3725,3725,3725,0
|
|
20240821,135500,274919405,3725,3725,3725,3725,5
|
|
20240821,135400,274900780,3730,3725,3730,3725,1878
|
|
20240821,135300,267904355,3730,3725,3730,3725,755
|
|
20240821,135200,265088210,3725,3725,3725,3725,922
|
|
20240821,135100,261653760,3725,3715,3725,3715,1631
|
|
20240821,135000,255578475,3730,3710,3730,3710,903
|
|
20240821,134900,252216945,3705,3705,3705,3705,45
|
|
20240821,134800,252050220,3705,3705,3705,3705,3
|
|
20240821,134700,252039105,3705,3705,3705,3705,13
|
|
20240821,134600,251990940,3695,3695,3695,3695,0
|
|
20240821,134500,251990940,3695,3695,3695,3695,1
|
|
20240821,134400,251987245,3700,3695,3700,3695,540
|
|
20240821,134300,249989250,3690,3695,3695,3690,16
|
|
20240821,134200,249930135,3690,3690,3690,3690,5
|
|
20240821,134100,249911685,3690,3690,3690,3690,6
|
|
20240821,134000,249889545,3690,3685,3690,3685,46
|
|
20240821,133900,249720005,3690,3690,3690,3690,3
|
|
20240821,133800,249708935,3695,3695,3695,3695,0
|
|
20240821,133700,249708935,3695,3690,3695,3690,15
|
|
20240821,133600,249653515,3685,3685,3685,3685,1
|
|
20240821,133500,249649830,3685,3685,3685,3685,6
|
|
20240821,133400,249627720,3685,3685,3685,3685,3
|
|
20240821,133300,249616665,3685,3680,3685,3680,480
|
|
20240821,133200,247850260,3680,3690,3695,3680,4826
|
|
20240821,133100,230089835,3685,3685,3685,3685,0
|
|
20240821,133000,230089835,3685,3700,3715,3685,256
|
|
20240821,132900,229145685,3715,3700,3715,3700,5
|
|
20240821,132800,229127155,3695,3700,3700,3695,220
|
|
20240821,132700,228313855,3715,3705,3715,3700,555
|
|
20240821,132600,226254355,3715,3715,3715,3715,1
|
|
20240821,132500,226250640,3710,3710,3710,3710,0
|
|
20240821,132400,226250640,3710,3710,3710,3710,50
|
|
20240821,132300,226065140,3700,3710,3710,3700,8
|
|
20240821,132200,226035520,3710,3700,3710,3700,13012
|
|
20240821,132100,177890935,3695,3690,3700,3690,1631
|
|
20240821,132000,171863355,3690,3685,3690,3685,32
|
|
20240821,131900,171745370,3685,3680,3685,3680,106
|
|
20240821,131800,171354765,3680,3680,3680,3680,50
|
|
20240821,131700,171170765,3685,3685,3685,3685,0
|
|
20240821,131600,171170765,3685,3685,3685,3685,0
|
|
20240821,131500,171170765,3685,3685,3685,3685,28
|
|
20240821,131400,171067585,3680,3680,3680,3680,200
|
|
20240821,131300,170331585,3680,3680,3680,3680,0
|
|
20240821,131200,170331585,3680,3685,3685,3680,6
|
|
20240821,131100,170309490,3685,3685,3685,3685,0
|
|
20240821,131000,170309490,3685,3685,3685,3685,0
|
|
20240821,130900,170309490,3685,3685,3685,3685,27
|
|
20240821,130800,170209995,3685,3685,3685,3685,128
|
|
20240821,130700,169738315,3670,3670,3670,3670,0
|
|
20240821,130600,169738315,3670,3670,3670,3670,0
|
|
20240821,130500,169738315,3670,3670,3670,3670,0
|
|
20240821,130400,169738315,3670,3670,3670,3670,0
|
|
20240821,130300,169738315,3670,3670,3670,3670,0
|
|
20240821,130200,169738315,3670,3670,3670,3670,1
|
|
20240821,130100,169734645,3685,3665,3685,3665,2005
|
|
20240821,130000,162360050,3665,3665,3665,3665,0
|
|
20240821,125900,162360050,3665,3665,3665,3665,0
|
|
20240821,125800,162360050,3665,3665,3665,3665,0
|
|
20240821,125700,162360050,3665,3665,3665,3665,0
|
|
20240821,125600,162360050,3665,3665,3665,3665,1
|
|
20240821,125500,162356385,3660,3660,3660,3660,0
|
|
20240821,125400,162356385,3660,3660,3660,3660,0
|
|
20240821,125300,162356385,3660,3660,3660,3660,0
|
|
20240821,125200,162356385,3660,3660,3660,3660,0
|
|
20240821,125100,162356385,3660,3660,3660,3660,0
|
|
20240821,125000,162356385,3660,3660,3660,3660,0
|
|
20240821,124900,162356385,3660,3660,3660,3660,0
|
|
20240821,124800,162356385,3660,3660,3660,3660,0
|
|
20240821,124700,162356385,3660,3660,3660,3660,0
|
|
20240821,124600,162356385,3660,3660,3660,3660,0
|
|
20240821,124500,162356385,3660,3660,3660,3660,0
|
|
20240821,124400,162356385,3660,3660,3660,3660,479
|
|
20240821,124300,160603245,3660,3660,3660,3660,0
|
|
20240821,124200,160603245,3660,3660,3660,3660,1
|
|
20240821,124100,160599585,3660,3665,3665,3660,197
|
|
20240821,124000,159878560,3660,3660,3660,3660,1
|
|
20240821,123900,159874900,3665,3665,3665,3665,0
|
|
20240821,123800,159874900,3665,3665,3665,3665,0
|
|
20240821,123700,159874900,3665,3665,3665,3665,8
|
|
20240821,123600,159845580,3660,3660,3660,3660,0
|
|
20240821,123500,159845580,3660,3660,3660,3660,2
|
|
20240821,123400,159838260,3670,3670,3670,3670,0
|
|
20240821,123300,159838260,3670,3670,3670,3670,0
|
|
20240821,123200,159838260,3670,3670,3670,3670,0
|
|
20240821,123100,159838260,3670,3670,3670,3670,95
|
|
20240821,123000,159489610,3670,3670,3670,3670,0
|
|
20240821,122900,159489610,3670,3670,3670,3670,0
|
|
20240821,122800,159489610,3670,3670,3670,3670,0
|
|
20240821,122700,159489610,3670,3670,3670,3670,0
|
|
20240821,122600,159489610,3670,3670,3670,3670,0
|
|
20240821,122500,159489610,3670,3670,3670,3670,20
|
|
20240821,122400,159416210,3675,3675,3675,3675,0
|
|
20240821,122300,159416210,3675,3675,3675,3675,0
|
|
20240821,122200,159416210,3675,3675,3675,3675,0
|
|
20240821,122100,159416210,3675,3675,3675,3675,0
|
|
20240821,122000,159416210,3675,3675,3675,3675,0
|
|
20240821,121900,159416210,3675,3675,3675,3675,0
|
|
20240821,121800,159416210,3675,3675,3675,3675,0
|
|
20240821,121700,159416210,3675,3665,3675,3665,17
|
|
20240821,121600,159353755,3665,3665,3675,3655,119
|
|
20240821,121500,158916540,3665,3665,3665,3665,6
|
|
20240821,121400,158894550,3675,3660,3675,3660,18
|
|
20240821,121300,158828435,3660,3660,3660,3660,7
|
|
20240821,121200,158802815,3660,3665,3665,3660,38
|
|
20240821,121100,158663555,3675,3675,3675,3675,0
|
|
20240821,121000,158663555,3675,3675,3675,3675,0
|
|
20240821,120900,158663555,3675,3675,3675,3675,0
|
|
20240821,120800,158663555,3675,3675,3675,3675,0
|
|
20240821,120700,158663555,3675,3675,3675,3675,0
|
|
20240821,120600,158663555,3675,3675,3675,3675,1
|
|
20240821,120500,158659880,3670,3670,3670,3670,0
|
|
20240821,120400,158659880,3670,3670,3670,3670,0
|
|
20240821,120300,158659880,3670,3670,3670,3670,0
|
|
20240821,120200,158659880,3670,3670,3670,3670,0
|
|
20240821,120100,158659880,3670,3670,3670,3670,0
|
|
20240821,120000,158659880,3670,3675,3675,3670,113
|
|
20240821,115900,158244670,3670,3670,3670,3670,0
|
|
20240821,115800,158244670,3670,3670,3670,3670,0
|
|
20240821,115700,158244670,3670,3670,3670,3670,0
|
|
20240821,115600,158244670,3670,3670,3670,3670,0
|
|
20240821,115500,158244670,3670,3670,3670,3670,0
|
|
20240821,115400,158244670,3670,3670,3670,3670,0
|
|
20240821,115300,158244670,3670,3670,3670,3670,2
|
|
20240821,115200,158237330,3665,3675,3675,3655,1420
|
|
20240821,115100,153038675,3675,3670,3685,3670,37
|
|
20240821,115000,152902380,3670,3670,3670,3670,7
|
|
20240821,114900,152876690,3670,3670,3670,3660,61
|
|
20240821,114800,152653370,3670,3680,3680,3670,65
|
|
20240821,114700,152414490,3685,3685,3685,3685,0
|
|
20240821,114600,152414490,3685,3685,3685,3685,0
|
|
20240821,114500,152414490,3685,3685,3685,3685,0
|
|
20240821,114400,152414490,3685,3690,3690,3685,6
|
|
20240821,114300,152392355,3685,3685,3685,3685,0
|
|
20240821,114200,152392355,3685,3685,3685,3685,3
|
|
20240821,114100,152381300,3685,3685,3685,3685,5
|
|
20240821,114000,152362875,3675,3675,3675,3675,0
|
|
20240821,113900,152362875,3675,3675,3675,3675,0
|
|
20240821,113800,152362875,3675,3675,3675,3675,0
|
|
20240821,113700,152362875,3675,3680,3680,3675,59
|
|
20240821,113600,152146025,3685,3685,3685,3685,16
|
|
20240821,113500,152087065,3690,3685,3690,3685,27
|
|
20240821,113400,151987440,3690,3685,3690,3685,39
|
|
20240821,113300,151843590,3675,3675,3675,3675,0
|
|
20240821,113200,151843590,3675,3675,3675,3675,1
|
|
20240821,113100,151839915,3675,3675,3675,3675,0
|
|
20240821,113000,151839915,3675,3675,3675,3675,2
|
|
20240821,112900,151832565,3670,3670,3670,3670,9
|
|
20240821,112800,151799535,3670,3670,3670,3670,0
|
|
20240821,112700,151799535,3670,3665,3670,3665,590
|
|
20240821,112600,149637180,3665,3665,3665,3665,1
|
|
20240821,112500,149633515,3665,3665,3665,3665,389
|
|
20240821,112400,148207830,3665,3665,3665,3665,0
|
|
20240821,112300,148207830,3665,3665,3665,3665,0
|
|
20240821,112200,148207830,3665,3665,3665,3665,0
|
|
20240821,112100,148207830,3665,3660,3665,3660,2
|
|
20240821,112000,148200505,3670,3670,3670,3670,1
|
|
20240821,111900,148196835,3680,3680,3680,3680,0
|
|
20240821,111800,148196835,3680,3680,3680,3680,0
|
|
20240821,111700,148196835,3680,3680,3680,3680,0
|
|
20240821,111600,148196835,3680,3685,3685,3680,163
|
|
20240821,111500,147596950,3685,3680,3685,3675,241
|
|
20240821,111400,146710070,3675,3665,3680,3665,1415
|
|
20240821,111300,141509750,3660,3660,3660,3660,0
|
|
20240821,111200,141509750,3660,3660,3660,3660,0
|
|
20240821,111100,141509750,3660,3655,3660,3655,1128
|
|
20240821,111000,137384355,3650,3650,3650,3650,0
|
|
20240821,110900,137384355,3650,3650,3650,3650,1
|
|
20240821,110800,137380705,3650,3650,3650,3650,0
|
|
20240821,110700,137380705,3650,3650,3650,3650,501
|
|
20240821,110600,135552055,3645,3645,3645,3645,0
|
|
20240821,110500,135552055,3645,3645,3645,3645,0
|
|
20240821,110400,135552055,3645,3645,3645,3645,1
|
|
20240821,110300,135548410,3645,3645,3645,3645,0
|
|
20240821,110200,135548410,3645,3645,3645,3645,1038
|
|
20240821,110100,131764900,3645,3645,3645,3645,0
|
|
20240821,110000,131764900,3645,3640,3645,3640,151
|
|
20240821,105900,131215255,3640,3640,3640,3640,0
|
|
20240821,105800,131215255,3640,3640,3640,3640,1
|
|
20240821,105700,131211615,3640,3640,3640,3640,0
|
|
20240821,105600,131211615,3640,3640,3640,3640,0
|
|
20240821,105500,131211615,3640,3640,3640,3640,19
|
|
20240821,105400,131142455,3640,3640,3640,3640,0
|
|
20240821,105300,131142455,3640,3640,3640,3640,16
|
|
20240821,105200,131084215,3640,3640,3640,3640,89
|
|
20240821,105100,130760255,3640,3640,3640,3640,0
|
|
20240821,105000,130760255,3640,3640,3640,3640,0
|
|
20240821,104900,130760255,3640,3650,3655,3640,4
|
|
20240821,104800,130745655,3655,3650,3655,3650,118
|
|
20240821,104700,130314880,3645,3645,3645,3645,13
|
|
20240821,104600,130267495,3640,3640,3640,3640,257
|
|
20240821,104500,129332015,3645,3645,3645,3645,0
|
|
20240821,104400,129332015,3645,3645,3645,3645,0
|
|
20240821,104300,129332015,3645,3630,3645,3630,495
|
|
20240821,104200,127533595,3630,3630,3630,3630,716
|
|
20240821,104100,124934515,3635,3620,3635,3620,8
|
|
20240821,104000,124905475,3635,3635,3635,3635,0
|
|
20240821,103900,124905475,3635,3635,3635,3635,0
|
|
20240821,103800,124905475,3635,3630,3635,3630,5
|
|
20240821,103700,124887305,3635,3625,3635,3625,645
|
|
20240821,103600,122543080,3625,3620,3625,3620,477
|
|
20240821,103500,120815840,3620,3630,3645,3620,42
|
|
20240821,103400,120663235,3630,3645,3650,3605,2554
|
|
20240821,103300,111429765,3650,3650,3650,3650,0
|
|
20240821,103200,111429765,3650,3650,3650,3650,27
|
|
20240821,103100,111331215,3650,3650,3650,3650,0
|
|
20240821,103000,111331215,3650,3650,3650,3650,1
|
|
20240821,102900,111327565,3650,3650,3650,3650,0
|
|
20240821,102800,111327565,3650,3650,3650,3650,18
|
|
20240821,102700,111261865,3650,3650,3650,3650,0
|
|
20240821,102600,111261865,3650,3650,3650,3650,40
|
|
20240821,102500,111115865,3650,3650,3650,3650,0
|
|
20240821,102400,111115865,3650,3650,3650,3650,1
|
|
20240821,102300,111112215,3660,3660,3660,3660,1
|
|
20240821,102200,111108555,3655,3655,3655,3655,1
|
|
20240821,102100,111104900,3650,3655,3655,3650,100
|
|
20240821,102000,110739865,3660,3660,3660,3660,287
|
|
20240821,101900,109689445,3665,3665,3665,3665,23
|
|
20240821,101800,109605150,3665,3675,3675,3665,363
|
|
20240821,101700,108271910,3680,3680,3680,3680,49
|
|
20240821,101600,108091590,3675,3675,3675,3675,0
|
|
20240821,101500,108091590,3675,3675,3675,3675,22
|
|
20240821,101400,108010740,3675,3675,3675,3675,0
|
|
20240821,101300,108010740,3675,3680,3680,3675,49
|
|
20240821,101200,107830425,3675,3675,3675,3675,0
|
|
20240821,101100,107830425,3675,3675,3675,3675,205
|
|
20240821,101000,107077050,3675,3675,3680,3675,881
|
|
20240821,100900,103838985,3675,3675,3675,3675,17
|
|
20240821,100800,103776510,3675,3675,3675,3675,217
|
|
20240821,100700,102979035,3665,3665,3665,3665,1
|
|
20240821,100600,102975370,3660,3660,3660,3660,0
|
|
20240821,100500,102975370,3660,3660,3660,3660,0
|
|
20240821,100400,102975370,3660,3660,3660,3660,0
|
|
20240821,100300,102975370,3660,3660,3670,3660,153
|
|
20240821,100200,102413890,3660,3660,3665,3655,1479
|
|
20240821,100100,97003310,3660,3660,3660,3660,1
|
|
20240821,100000,96999650,3675,3665,3675,3665,17
|
|
20240821,095900,96937195,3665,3660,3670,3660,61
|
|
20240821,095800,96713365,3660,3685,3685,3625,2009
|
|
20240821,095700,89399315,3695,3685,3695,3685,643
|
|
20240821,095600,87023440,3695,3690,3695,3675,1024
|
|
20240821,095500,83244825,3690,3660,3690,3660,1821
|
|
20240821,095400,76550010,3655,3650,3680,3650,143
|
|
20240821,095300,76023875,3670,3655,3680,3655,554
|
|
20240821,095200,73990275,3650,3660,3680,3620,1519
|
|
20240821,095100,68454800,3660,3660,3670,3660,503
|
|
20240821,095000,66608820,3650,3650,3650,3650,1
|
|
20240821,094900,66605170,3650,3660,3670,3650,709
|
|
20240821,094800,64007310,3650,3665,3665,3650,183
|
|
20240821,094700,63338800,3675,3660,3675,3660,2007
|
|
20240821,094600,55965145,3660,3660,3660,3660,279
|
|
20240821,094500,54944005,3670,3650,3670,3650,52
|
|
20240821,094400,54753425,3640,3650,3660,3640,669
|
|
20240821,094300,52305610,3640,3640,3640,3640,0
|
|
20240821,094200,52305610,3640,3640,3640,3640,0
|
|
20240821,094100,52305610,3640,3635,3640,3635,2
|
|
20240821,094000,52298335,3635,3640,3640,3610,1953
|
|
20240821,093900,45220670,3640,3640,3640,3640,0
|
|
20240821,093800,45220670,3640,3650,3650,3640,1304
|
|
20240821,093700,40466435,3650,3650,3650,3650,500
|
|
20240821,093600,38641435,3660,3660,3660,3660,0
|
|
20240821,093500,38641435,3660,3660,3660,3660,15
|
|
20240821,093400,38586535,3660,3645,3675,3645,503
|
|
20240821,093300,36740980,3640,3645,3645,3640,193
|
|
20240821,093200,36037865,3675,3655,3675,3655,100
|
|
20240821,093100,35670435,3650,3650,3650,3650,1273
|
|
20240821,093000,31023985,3650,3650,3650,3650,1
|
|
20240821,092900,31020335,3650,3650,3650,3650,27
|
|
20240821,092800,30921785,3645,3645,3645,3645,0
|
|
20240821,092700,30921785,3645,3645,3645,3645,1
|
|
20240821,092600,30918140,3650,3655,3655,3650,1119
|
|
20240821,092500,26833265,3665,3665,3675,3665,6
|
|
20240821,092400,26811265,3665,3665,3665,3665,0
|
|
20240821,092300,26811265,3665,3665,3670,3660,197
|
|
20240821,092200,26089285,3670,3655,3720,3650,1858
|
|
20240821,092100,19202200,3675,3645,3675,3645,554
|
|
20240821,092000,17179530,3650,3630,3650,3630,2709
|
|
20240821,091900,7293120,3630,3625,3630,3625,20
|
|
20240821,091800,7220570,3620,3610,3620,3610,341
|
|
20240821,091700,5987880,3605,3605,3605,3605,0
|
|
20240821,091600,5987880,3605,3600,3605,3600,11
|
|
20240821,091500,5948230,3600,3600,3600,3600,0
|
|
20240821,091400,5948230,3600,3600,3600,3600,1
|
|
20240821,091300,5944630,3590,3590,3590,3590,0
|
|
20240821,091200,5944630,3590,3595,3595,3590,141
|
|
20240821,091100,5437940,3590,3590,3590,3590,0
|
|
20240821,091000,5437940,3590,3590,3590,3590,1
|
|
20240821,090900,5434350,3595,3595,3595,3595,0
|
|
20240821,090800,5434350,3595,3595,3595,3595,59
|
|
20240821,090700,5222245,3595,3595,3595,3595,200
|
|
20240821,090600,4503245,3585,3585,3585,3585,226
|
|
20240821,090500,3693035,3585,3585,3585,3585,100
|
|
20240821,090400,3334535,3585,3585,3585,3585,0
|
|
20240821,090300,3334535,3585,3585,3585,3585,0
|
|
20240821,090200,3334535,3585,3585,3585,3585,0
|
|
20240821,090100,3334535,3585,3585,3585,3585,0
|
|
20240821,090000,3334535,3585,3600,3600,3585,928
|