625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,192100,15568557415,3415,3415,3415,3415,0
|
|
20240802,192000,15568557415,3415,3415,3415,3415,0
|
|
20240802,191900,15568557415,3415,3415,3415,3415,0
|
|
20240802,191800,15568557415,3415,3415,3415,3415,0
|
|
20240802,191700,15568557415,3415,3415,3415,3415,0
|
|
20240802,191600,15568557415,3415,3415,3415,3415,0
|
|
20240802,191500,15568557415,3415,3415,3415,3415,0
|
|
20240802,191400,15568557415,3415,3415,3415,3415,0
|
|
20240802,191300,15568557415,3415,3415,3415,3415,0
|
|
20240802,191200,15568557415,3415,3415,3415,3415,0
|
|
20240802,191100,15568557415,3415,3415,3415,3415,0
|
|
20240802,191000,15568557415,3415,3415,3415,3415,0
|
|
20240802,190900,15568557415,3415,3415,3415,3415,0
|
|
20240802,190800,15568557415,3415,3415,3415,3415,0
|
|
20240802,190700,15568557415,3415,3415,3415,3415,0
|
|
20240802,190600,15568557415,3415,3415,3415,3415,0
|
|
20240802,190500,15568557415,3415,3415,3415,3415,0
|
|
20240802,190400,15568557415,3415,3415,3415,3415,0
|
|
20240802,190300,15568557415,3415,3415,3415,3415,0
|
|
20240802,190200,15568557415,3415,3415,3415,3415,0
|
|
20240802,190100,15568557415,3415,3415,3415,3415,0
|
|
20240802,190000,15568557415,3415,3415,3415,3415,0
|
|
20240802,185900,15568557415,3415,3415,3415,3415,0
|
|
20240802,185800,15568557415,3415,3415,3415,3415,0
|
|
20240802,185700,15568557415,3415,3415,3415,3415,0
|
|
20240802,185600,15568557415,3415,3415,3415,3415,0
|
|
20240802,185500,15568557415,3415,3415,3415,3415,0
|
|
20240802,185400,15568557415,3415,3415,3415,3415,0
|
|
20240802,185300,15568557415,3415,3415,3415,3415,0
|
|
20240802,185200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,185100,15568557415,3415,3415,3415,3415,0
|
|
20240802,185000,15568557415,3415,3415,3415,3415,0
|
|
20240802,184900,15568557415,3415,3415,3415,3415,0
|
|
20240802,184800,15568557415,3415,3415,3415,3415,0
|
|
20240802,184700,15568557415,3415,3415,3415,3415,0
|
|
20240802,184600,15568557415,3415,3415,3415,3415,0
|
|
20240802,184500,15568557415,3415,3415,3415,3415,0
|
|
20240802,184400,15568557415,3415,3415,3415,3415,0
|
|
20240802,184300,15568557415,3415,3415,3415,3415,0
|
|
20240802,184200,15568557415,3415,3415,3415,3415,0
|
|
20240802,184100,15568557415,3415,3415,3415,3415,0
|
|
20240802,184000,15568557415,3415,3415,3415,3415,0
|
|
20240802,183900,15568557415,3415,3415,3415,3415,0
|
|
20240802,183800,15568557415,3415,3415,3415,3415,0
|
|
20240802,183700,15568557415,3415,3415,3415,3415,0
|
|
20240802,183600,15568557415,3415,3415,3415,3415,0
|
|
20240802,183500,15568557415,3415,3415,3415,3415,0
|
|
20240802,183400,15568557415,3415,3415,3415,3415,0
|
|
20240802,183300,15568557415,3415,3415,3415,3415,0
|
|
20240802,183200,15568557415,3415,3415,3415,3415,0
|
|
20240802,183100,15568557415,3415,3415,3415,3415,0
|
|
20240802,183000,15568557415,3415,3415,3415,3415,0
|
|
20240802,182900,15568557415,3415,3415,3415,3415,0
|
|
20240802,182800,15568557415,3415,3415,3415,3415,0
|
|
20240802,182700,15568557415,3415,3415,3415,3415,0
|
|
20240802,182600,15568557415,3415,3415,3415,3415,0
|
|
20240802,182500,15568557415,3415,3415,3415,3415,0
|
|
20240802,182400,15568557415,3415,3415,3415,3415,0
|
|
20240802,182300,15568557415,3415,3415,3415,3415,0
|
|
20240802,182200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,182100,15568557415,3415,3415,3415,3415,0
|
|
20240802,182000,15568557415,3415,3415,3415,3415,0
|
|
20240802,181900,15568557415,3415,3415,3415,3415,0
|
|
20240802,181800,15568557415,3415,3415,3415,3415,0
|
|
20240802,181700,15568557415,3415,3415,3415,3415,0
|
|
20240802,181600,15568557415,3415,3415,3415,3415,0
|
|
20240802,181500,15568557415,3415,3415,3415,3415,0
|
|
20240802,181400,15568557415,3415,3415,3415,3415,0
|
|
20240802,181300,15568557415,3415,3415,3415,3415,0
|
|
20240802,181200,15568557415,3415,3415,3415,3415,0
|
|
20240802,181100,15568557415,3415,3415,3415,3415,0
|
|
20240802,181000,15568557415,3415,3415,3415,3415,0
|
|
20240802,180900,15568557415,3415,3415,3415,3415,0
|
|
20240802,180800,15568557415,3415,3415,3415,3415,0
|
|
20240802,180700,15568557415,3415,3415,3415,3415,0
|
|
20240802,180600,15568557415,3415,3415,3415,3415,0
|
|
20240802,180500,15568557415,3415,3415,3415,3415,0
|
|
20240802,180400,15568557415,3415,3415,3415,3415,0
|
|
20240802,180300,15568557415,3415,3415,3415,3415,0
|
|
20240802,180200,15568557415,3415,3415,3415,3415,0
|
|
20240802,180100,15568557415,3415,3415,3415,3415,0
|
|
20240802,180000,15568557415,3415,3415,3415,3415,0
|
|
20240802,175900,15568557415,3415,3415,3415,3415,0
|
|
20240802,175800,15568557415,3415,3415,3415,3415,0
|
|
20240802,175700,15568557415,3415,3415,3415,3415,0
|
|
20240802,175600,15568557415,3415,3415,3415,3415,0
|
|
20240802,175500,15568557415,3415,3415,3415,3415,0
|
|
20240802,175400,15568557415,3415,3415,3415,3415,0
|
|
20240802,175300,15568557415,3415,3415,3415,3415,0
|
|
20240802,175200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,175100,15568557415,3415,3415,3415,3415,0
|
|
20240802,175000,15568557415,3415,3415,3415,3415,0
|
|
20240802,174900,15568557415,3415,3415,3415,3415,0
|
|
20240802,174800,15568557415,3415,3415,3415,3415,0
|
|
20240802,174700,15568557415,3415,3415,3415,3415,0
|
|
20240802,174600,15568557415,3415,3415,3415,3415,0
|
|
20240802,174500,15568557415,3415,3415,3415,3415,0
|
|
20240802,174400,15568557415,3415,3415,3415,3415,0
|
|
20240802,174300,15568557415,3415,3415,3415,3415,0
|
|
20240802,174200,15568557415,3415,3415,3415,3415,0
|
|
20240802,174100,15568557415,3415,3415,3415,3415,0
|
|
20240802,174000,15568557415,3415,3415,3415,3415,0
|
|
20240802,173900,15568557415,3415,3415,3415,3415,0
|
|
20240802,173800,15568557415,3415,3415,3415,3415,0
|
|
20240802,173700,15568557415,3415,3415,3415,3415,0
|
|
20240802,173600,15568557415,3415,3415,3415,3415,0
|
|
20240802,173500,15568557415,3415,3415,3415,3415,0
|
|
20240802,173400,15568557415,3415,3415,3415,3415,0
|
|
20240802,173300,15568557415,3415,3415,3415,3415,0
|
|
20240802,173200,15568557415,3415,3415,3415,3415,0
|
|
20240802,173100,15568557415,3415,3415,3415,3415,0
|
|
20240802,173000,15568557415,3415,3415,3415,3415,0
|
|
20240802,172900,15568557415,3415,3415,3415,3415,0
|
|
20240802,172800,15568557415,3415,3415,3415,3415,0
|
|
20240802,172700,15568557415,3415,3415,3415,3415,0
|
|
20240802,172600,15568557415,3415,3415,3415,3415,0
|
|
20240802,172500,15568557415,3415,3415,3415,3415,0
|
|
20240802,172400,15568557415,3415,3415,3415,3415,0
|
|
20240802,172300,15568557415,3415,3415,3415,3415,0
|
|
20240802,172200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,172100,15568557415,3415,3415,3415,3415,0
|
|
20240802,172000,15568557415,3415,3415,3415,3415,0
|
|
20240802,171900,15568557415,3415,3415,3415,3415,0
|
|
20240802,171800,15568557415,3415,3415,3415,3415,0
|
|
20240802,171700,15568557415,3415,3415,3415,3415,0
|
|
20240802,171600,15568557415,3415,3415,3415,3415,0
|
|
20240802,171500,15568557415,3415,3415,3415,3415,0
|
|
20240802,171400,15568557415,3415,3415,3415,3415,0
|
|
20240802,171300,15568557415,3415,3415,3415,3415,0
|
|
20240802,171200,15568557415,3415,3415,3415,3415,0
|
|
20240802,171100,15568557415,3415,3415,3415,3415,0
|
|
20240802,171000,15568557415,3415,3415,3415,3415,0
|
|
20240802,170900,15568557415,3415,3415,3415,3415,0
|
|
20240802,170800,15568557415,3415,3415,3415,3415,0
|
|
20240802,170700,15568557415,3415,3415,3415,3415,0
|
|
20240802,170600,15568557415,3415,3415,3415,3415,0
|
|
20240802,170500,15568557415,3415,3415,3415,3415,0
|
|
20240802,170400,15568557415,3415,3415,3415,3415,0
|
|
20240802,170300,15568557415,3415,3415,3415,3415,0
|
|
20240802,170200,15568557415,3415,3415,3415,3415,0
|
|
20240802,170100,15568557415,3415,3415,3415,3415,0
|
|
20240802,170000,15568557415,3415,3415,3415,3415,0
|
|
20240802,165900,15568557415,3415,3415,3415,3415,0
|
|
20240802,165800,15568557415,3415,3415,3415,3415,0
|
|
20240802,165700,15568557415,3415,3415,3415,3415,0
|
|
20240802,165600,15568557415,3415,3415,3415,3415,0
|
|
20240802,165500,15568557415,3415,3415,3415,3415,0
|
|
20240802,165400,15568557415,3415,3415,3415,3415,0
|
|
20240802,165300,15568557415,3415,3415,3415,3415,0
|
|
20240802,165200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,165100,15568557415,3415,3415,3415,3415,0
|
|
20240802,165000,15568557415,3415,3415,3415,3415,0
|
|
20240802,164900,15568557415,3415,3415,3415,3415,0
|
|
20240802,164800,15568557415,3415,3415,3415,3415,0
|
|
20240802,164700,15568557415,3415,3415,3415,3415,0
|
|
20240802,164600,15568557415,3415,3415,3415,3415,0
|
|
20240802,164500,15568557415,3415,3415,3415,3415,0
|
|
20240802,164400,15568557415,3415,3415,3415,3415,0
|
|
20240802,164300,15568557415,3415,3415,3415,3415,0
|
|
20240802,164200,15568557415,3415,3415,3415,3415,0
|
|
20240802,164100,15568557415,3415,3415,3415,3415,0
|
|
20240802,164000,15568557415,3415,3415,3415,3415,0
|
|
20240802,163900,15568557415,3415,3415,3415,3415,0
|
|
20240802,163800,15568557415,3415,3415,3415,3415,0
|
|
20240802,163700,15568557415,3415,3415,3415,3415,0
|
|
20240802,163600,15568557415,3415,3415,3415,3415,0
|
|
20240802,163500,15568557415,3415,3415,3415,3415,0
|
|
20240802,163400,15568557415,3415,3415,3415,3415,0
|
|
20240802,163300,15568557415,3415,3415,3415,3415,0
|
|
20240802,163200,15568557415,3415,3415,3415,3415,0
|
|
20240802,163100,15568557415,3415,3415,3415,3415,0
|
|
20240802,163000,15568557415,3415,3415,3415,3415,0
|
|
20240802,162900,15568557415,3415,3415,3415,3415,0
|
|
20240802,162800,15568557415,3415,3415,3415,3415,0
|
|
20240802,162700,15568557415,3415,3415,3415,3415,0
|
|
20240802,162600,15568557415,3415,3415,3415,3415,0
|
|
20240802,162500,15568557415,3415,3415,3415,3415,0
|
|
20240802,162400,15568557415,3415,3415,3415,3415,0
|
|
20240802,162300,15568557415,3415,3415,3415,3415,0
|
|
20240802,162200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,162100,15568557415,3415,3415,3415,3415,0
|
|
20240802,162000,15568557415,3415,3415,3415,3415,0
|
|
20240802,161900,15568557415,3415,3415,3415,3415,0
|
|
20240802,161800,15568557415,3415,3415,3415,3415,0
|
|
20240802,161700,15568557415,3415,3415,3415,3415,0
|
|
20240802,161600,15568557415,3415,3415,3415,3415,0
|
|
20240802,161500,15568557415,3415,3415,3415,3415,0
|
|
20240802,161400,15568557415,3415,3415,3415,3415,0
|
|
20240802,161300,15568557415,3415,3415,3415,3415,0
|
|
20240802,161200,15568557415,3415,3415,3415,3415,0
|
|
20240802,161100,15568557415,3415,3415,3415,3415,0
|
|
20240802,161000,15568557415,3415,3415,3415,3415,0
|
|
20240802,160900,15568557415,3415,3415,3415,3415,0
|
|
20240802,160800,15568557415,3415,3415,3415,3415,0
|
|
20240802,160700,15568557415,3415,3415,3415,3415,0
|
|
20240802,160600,15568557415,3415,3415,3415,3415,0
|
|
20240802,160500,15568557415,3415,3415,3415,3415,0
|
|
20240802,160400,15568557415,3415,3415,3415,3415,0
|
|
20240802,160300,15568557415,3415,3415,3415,3415,0
|
|
20240802,160200,15568557415,3415,3415,3415,3415,0
|
|
20240802,160100,15568557415,3415,3415,3415,3415,0
|
|
20240802,160000,15568557415,3415,3415,3415,3415,0
|
|
20240802,155900,15568557415,3415,3415,3415,3415,0
|
|
20240802,155800,15568557415,3415,3415,3415,3415,0
|
|
20240802,155700,15568557415,3415,3415,3415,3415,0
|
|
20240802,155600,15568557415,3415,3415,3415,3415,0
|
|
20240802,155500,15568557415,3415,3415,3415,3415,0
|
|
20240802,155400,15568557415,3415,3415,3415,3415,0
|
|
20240802,155300,15568557415,3415,3415,3415,3415,0
|
|
20240802,155200,15568557415,3415,3415,3415,3415,52018
|
|
20240802,155100,15568557415,3415,3415,3415,3415,0
|
|
20240802,155000,15568557415,3415,3415,3415,3415,0
|
|
20240802,154900,15568557415,3415,3415,3415,3415,0
|
|
20240802,154800,15568557415,3415,3415,3415,3415,0
|
|
20240802,154700,15568557415,3415,3415,3415,3415,0
|
|
20240802,154600,15568557415,3415,3415,3415,3415,0
|
|
20240802,154500,15568557415,3415,3415,3415,3415,0
|
|
20240802,154400,15568557415,3415,3415,3415,3415,0
|
|
20240802,154300,15568557415,3415,3415,3415,3415,0
|
|
20240802,154200,15568557415,3415,3415,3415,3415,0
|
|
20240802,154100,15568557415,3415,3415,3415,3415,0
|
|
20240802,154000,15568557415,3415,3415,3415,3415,0
|
|
20240802,153900,15568557415,3415,3415,3415,3415,0
|
|
20240802,153800,15568557415,3415,3415,3415,3415,0
|
|
20240802,153700,15568557415,3415,3415,3415,3415,0
|
|
20240802,153600,15568557415,3415,3415,3415,3415,0
|
|
20240802,153500,15568557415,3415,3415,3415,3415,0
|
|
20240802,153400,15568557415,3415,3415,3415,3415,0
|
|
20240802,153300,15568557415,3415,3415,3415,3415,0
|
|
20240802,153200,15568557415,3415,3415,3415,3415,0
|
|
20240802,153100,15568557415,3415,3415,3415,3415,0
|
|
20240802,153000,15568557415,3415,3415,3415,3415,52018
|
|
20240802,152900,15390915945,3420,3420,3420,3420,0
|
|
20240802,152800,15390915945,3420,3420,3420,3420,0
|
|
20240802,152700,15390915945,3420,3420,3420,3420,0
|
|
20240802,152600,15390915945,3420,3420,3420,3420,0
|
|
20240802,152500,15390915945,3420,3420,3420,3420,0
|
|
20240802,152400,15390915945,3420,3420,3420,3420,0
|
|
20240802,152300,15390915945,3420,3420,3420,3420,0
|
|
20240802,152200,15390915945,3420,3420,3420,3420,0
|
|
20240802,152100,15390915945,3420,3420,3420,3420,0
|
|
20240802,152000,15390915945,3420,3420,3420,3420,0
|
|
20240802,151900,15390915945,3420,3415,3425,3415,3547
|
|
20240802,151800,15378785915,3420,3395,3420,3395,6742
|
|
20240802,151700,15355819210,3390,3385,3390,3380,12162
|
|
20240802,151600,15314636075,3390,3400,3405,3390,8553
|
|
20240802,151500,15285579525,3400,3405,3430,3385,13358
|
|
20240802,151400,15240176695,3405,3425,3435,3405,15962
|
|
20240802,151300,15185659935,3425,3420,3425,3415,3102
|
|
20240802,151200,15175065985,3420,3420,3430,3415,7552
|
|
20240802,151100,15149240310,3420,3430,3435,3420,11748
|
|
20240802,151000,15109024350,3435,3430,3435,3430,977
|
|
20240802,150900,15105672275,3435,3430,3440,3425,7707
|
|
20240802,150800,15079233315,3430,3430,3440,3430,909
|
|
20240802,150700,15076114445,3430,3440,3445,3425,4889
|
|
20240802,150600,15059346770,3440,3450,3450,3425,6972
|
|
20240802,150500,15035340080,3445,3435,3450,3430,1009
|
|
20240802,150400,15031869105,3435,3430,3435,3415,5720
|
|
20240802,150300,15012291635,3425,3445,3460,3425,8332
|
|
20240802,150200,14983664100,3445,3455,3455,3445,2392
|
|
20240802,150100,14975405205,3455,3475,3475,3450,9630
|
|
20240802,150000,14942017945,3475,3455,3480,3455,9752
|
|
20240802,145900,14908221425,3455,3455,3465,3425,13435
|
|
20240802,145800,14862020065,3455,3460,3460,3440,4244
|
|
20240802,145700,14847361490,3460,3450,3470,3450,1176
|
|
20240802,145600,14843287240,3460,3445,3460,3440,4378
|
|
20240802,145500,14828204085,3445,3450,3460,3440,3876
|
|
20240802,145400,14814845140,3465,3465,3475,3420,30149
|
|
20240802,145300,14711098005,3470,3465,3475,3455,3580
|
|
20240802,145200,14698691460,3450,3465,3465,3450,4873
|
|
20240802,145100,14681862620,3465,3455,3480,3445,6474
|
|
20240802,145000,14659481040,3445,3460,3480,3445,9827
|
|
20240802,144900,14625513325,3465,3485,3485,3440,17946
|
|
20240802,144800,14563463410,3485,3480,3510,3460,26860
|
|
20240802,144700,14470019920,3475,3500,3505,3470,21740
|
|
20240802,144600,14394221805,3500,3515,3525,3460,49367
|
|
20240802,144500,14222033825,3525,3575,3595,3500,78592
|
|
20240802,144400,13943281950,3575,3495,3600,3495,192289
|
|
20240802,144300,13260610990,3500,3460,3500,3435,39506
|
|
20240802,144200,13123657310,3460,3420,3465,3420,19411
|
|
20240802,144100,13056574395,3420,3400,3420,3400,6018
|
|
20240802,144000,13035999925,3385,3435,3435,3385,7953
|
|
20240802,143900,13008842615,3435,3430,3450,3430,8328
|
|
20240802,143800,12980161940,3435,3440,3440,3415,3172
|
|
20240802,143700,12969285310,3440,3455,3460,3435,20045
|
|
20240802,143600,12900102255,3455,3385,3455,3385,25440
|
|
20240802,143500,12813141030,3390,3400,3400,3385,1398
|
|
20240802,143400,12808394585,3400,3400,3400,3400,458
|
|
20240802,143300,12806837385,3400,3395,3400,3395,2848
|
|
20240802,143200,12797163275,3380,3390,3390,3375,18662
|
|
20240802,143100,12734136045,3390,3395,3405,3390,1009
|
|
20240802,143000,12730710055,3405,3405,3405,3405,105
|
|
20240802,142900,12730352530,3405,3410,3410,3385,1861
|
|
20240802,142800,12724049620,3410,3410,3410,3410,59
|
|
20240802,142700,12723848430,3410,3395,3410,3390,1206
|
|
20240802,142600,12719759410,3395,3395,3395,3390,985
|
|
20240802,142500,12716417505,3395,3395,3395,3395,262
|
|
20240802,142400,12715528015,3390,3400,3400,3390,5042
|
|
20240802,142300,12698398390,3400,3410,3410,3400,14946
|
|
20240802,142200,12647490810,3410,3410,3415,3410,3386
|
|
20240802,142100,12635934490,3415,3415,3415,3415,87
|
|
20240802,142000,12635637385,3415,3415,3420,3410,3510
|
|
20240802,141900,12623656035,3420,3415,3420,3410,4940
|
|
20240802,141800,12606783585,3415,3415,3420,3410,5884
|
|
20240802,141700,12586684920,3410,3405,3410,3395,3350
|
|
20240802,141600,12575272430,3405,3400,3405,3395,4503
|
|
20240802,141500,12559947635,3395,3400,3400,3395,3411
|
|
20240802,141400,12548359210,3400,3385,3405,3380,10944
|
|
20240802,141300,12511308110,3380,3390,3395,3380,726
|
|
20240802,141200,12508852745,3390,3380,3390,3380,3194
|
|
20240802,141100,12498026235,3390,3365,3390,3365,4049
|
|
20240802,141000,12484345840,3375,3365,3375,3365,301
|
|
20240802,140900,12483332965,3365,3365,3365,3365,108
|
|
20240802,140800,12482969545,3375,3370,3375,3360,205
|
|
20240802,140700,12482278540,3370,3365,3370,3360,966
|
|
20240802,140600,12479028365,3365,3365,3370,3360,925
|
|
20240802,140500,12475915695,3365,3360,3365,3360,285
|
|
20240802,140400,12474957100,3360,3360,3360,3360,3
|
|
20240802,140300,12474947020,3360,3370,3375,3360,6250
|
|
20240802,140200,12453904060,3375,3380,3380,3375,6938
|
|
20240802,140100,12430473650,3380,3375,3380,3375,1235
|
|
20240802,140000,12426305155,3380,3385,3385,3380,3078
|
|
20240802,135900,12415901465,3380,3390,3390,3380,3160
|
|
20240802,135800,12405205465,3390,3390,3390,3385,2237
|
|
20240802,135700,12397626535,3390,3390,3395,3385,3731
|
|
20240802,135600,12384974000,3385,3370,3385,3370,10122
|
|
20240802,135500,12350737665,3370,3370,3370,3365,43
|
|
20240802,135400,12350592955,3365,3375,3375,3365,804
|
|
20240802,135300,12347880095,3375,3370,3380,3370,436
|
|
20240802,135200,12346407225,3370,3360,3375,3355,4005
|
|
20240802,135100,12332930450,3360,3365,3370,3355,3314
|
|
20240802,135000,12321779445,3365,3370,3370,3365,13
|
|
20240802,134900,12321735660,3370,3365,3370,3360,595
|
|
20240802,134800,12319730730,3360,3350,3360,3350,1900
|
|
20240802,134700,12313356095,3330,3370,3370,3330,22441
|
|
20240802,134600,12238425490,3365,3375,3385,3365,6172
|
|
20240802,134500,12217610490,3380,3375,3380,3375,1775
|
|
20240802,134400,12211613660,3375,3380,3380,3370,1180
|
|
20240802,134300,12207631330,3380,3380,3380,3375,6163
|
|
20240802,134200,12186820565,3380,3360,3380,3360,3899
|
|
20240802,134100,12173673525,3360,3355,3365,3355,908
|
|
20240802,134000,12170623055,3345,3345,3365,3345,9801
|
|
20240802,133900,12137798275,3345,3350,3350,3345,2433
|
|
20240802,133800,12129649880,3350,3345,3365,3340,2481
|
|
20240802,133700,12121330330,3345,3360,3360,3345,2925
|
|
20240802,133600,12111524620,3355,3355,3360,3345,5707
|
|
20240802,133500,12092397840,3350,3335,3350,3335,3173
|
|
20240802,133400,12081807600,3330,3335,3345,3330,3032
|
|
20240802,133300,12071690195,3325,3350,3350,3325,26777
|
|
20240802,133200,11982357650,3365,3355,3365,3350,4155
|
|
20240802,133100,11968419775,3355,3360,3360,3350,21294
|
|
20240802,133000,11896977250,3360,3370,3370,3360,3532
|
|
20240802,132900,11885103980,3375,3345,3375,3335,14110
|
|
20240802,132800,11837718610,3355,3380,3380,3330,45630
|
|
20240802,132700,11684986335,3380,3390,3390,3380,3172
|
|
20240802,132600,11674260780,3390,3380,3390,3380,626
|
|
20240802,132500,11672141955,3390,3385,3390,3375,668
|
|
20240802,132400,11669881215,3385,3385,3400,3375,10369
|
|
20240802,132300,11634786735,3380,3385,3405,3380,3599
|
|
20240802,132200,11622608070,3370,3370,3370,3365,6819
|
|
20240802,132100,11599653305,3365,3400,3405,3365,17062
|
|
20240802,132000,11541872785,3410,3375,3410,3375,18321
|
|
20240802,131900,11479640500,3380,3480,3480,3375,54649
|
|
20240802,131800,11294056310,3480,3435,3480,3395,38363
|
|
20240802,131700,11161722385,3460,3440,3460,3410,9155
|
|
20240802,131600,11130305905,3430,3450,3465,3430,10084
|
|
20240802,131500,11095473395,3455,3440,3460,3425,6231
|
|
20240802,131400,11073984405,3440,3440,3450,3420,6089
|
|
20240802,131300,11053052585,3445,3420,3445,3415,3331
|
|
20240802,131200,11041640540,3425,3415,3455,3415,12603
|
|
20240802,131100,10998307775,3415,3400,3415,3385,8784
|
|
20240802,131000,10968411460,3395,3380,3405,3375,10022
|
|
20240802,130900,10934376155,3380,3430,3430,3360,38072
|
|
20240802,130800,10804945640,3435,3435,3445,3430,5117
|
|
20240802,130700,10787374660,3435,3450,3450,3435,5024
|
|
20240802,130600,10770060830,3450,3445,3450,3435,5449
|
|
20240802,130500,10751296065,3445,3455,3455,3420,28553
|
|
20240802,130400,10653348550,3450,3450,3455,3450,3212
|
|
20240802,130300,10642265005,3450,3455,3460,3450,2167
|
|
20240802,130200,10634776520,3455,3455,3465,3455,1712
|
|
20240802,130100,10628857765,3455,3465,3465,3455,1302
|
|
20240802,130000,10624347545,3450,3465,3470,3450,1559
|
|
20240802,125900,10618957815,3445,3460,3475,3445,9294
|
|
20240802,125800,10586767345,3460,3455,3465,3455,36
|
|
20240802,125700,10586642760,3455,3470,3470,3455,493
|
|
20240802,125600,10584937985,3460,3465,3470,3460,1700
|
|
20240802,125500,10579046355,3465,3450,3470,3450,4543
|
|
20240802,125400,10563321855,3445,3445,3445,3445,210
|
|
20240802,125300,10562598405,3450,3450,3455,3445,5384
|
|
20240802,125200,10544030670,3450,3480,3480,3420,34077
|
|
20240802,125100,10426776035,3480,3475,3480,3470,709
|
|
20240802,125000,10424309805,3465,3470,3475,3465,991
|
|
20240802,124900,10420871175,3475,3475,3475,3475,1314
|
|
20240802,124800,10416305025,3470,3485,3485,3465,7412
|
|
20240802,124700,10390573845,3480,3480,3480,3475,2148
|
|
20240802,124600,10383100330,3480,3490,3495,3475,5000
|
|
20240802,124500,10365679465,3485,3490,3490,3485,444
|
|
20240802,124400,10364130485,3490,3490,3495,3480,1122
|
|
20240802,124300,10360217365,3490,3510,3510,3490,1404
|
|
20240802,124200,10355302790,3510,3480,3510,3480,5098
|
|
20240802,124100,10337450015,3485,3465,3500,3465,1460
|
|
20240802,124000,10332369960,3465,3495,3495,3465,8984
|
|
20240802,123900,10301137620,3510,3505,3510,3485,5844
|
|
20240802,123800,10280721970,3505,3505,3505,3505,1
|
|
20240802,123700,10280718465,3505,3520,3520,3505,1606
|
|
20240802,123600,10275086690,3500,3520,3520,3500,3653
|
|
20240802,123500,10262290250,3505,3510,3510,3500,4065
|
|
20240802,123400,10248044365,3510,3510,3515,3510,1636
|
|
20240802,123300,10242301755,3510,3515,3525,3510,766
|
|
20240802,123200,10239610675,3510,3515,3515,3500,3229
|
|
20240802,123100,10228276180,3510,3510,3510,3510,18
|
|
20240802,123000,10228213000,3510,3515,3515,3505,338
|
|
20240802,122900,10227026335,3515,3515,3520,3505,1167
|
|
20240802,122800,10222930345,3520,3530,3535,3520,3490
|
|
20240802,122700,10210630275,3525,3545,3545,3525,4261
|
|
20240802,122600,10195562230,3540,3535,3545,3530,258
|
|
20240802,122500,10194648890,3535,3540,3545,3530,1351
|
|
20240802,122400,10189869500,3525,3535,3545,3525,3556
|
|
20240802,122300,10177298805,3535,3530,3535,3530,1215
|
|
20240802,122200,10173009565,3535,3540,3545,3530,1431
|
|
20240802,122100,10167949630,3545,3520,3545,3520,8562
|
|
20240802,122000,10137651410,3520,3515,3520,3515,674
|
|
20240802,121900,10135281120,3505,3510,3515,3505,314
|
|
20240802,121800,10134180445,3505,3510,3530,3505,4663
|
|
20240802,121700,10117819245,3510,3485,3530,3485,6698
|
|
20240802,121600,10094358460,3485,3475,3485,3475,4888
|
|
20240802,121500,10077355920,3475,3480,3480,3470,2595
|
|
20240802,121400,10068335775,3480,3485,3485,3475,417
|
|
20240802,121300,10066884640,3475,3480,3480,3470,2120
|
|
20240802,121200,10059521925,3475,3485,3485,3470,8216
|
|
20240802,121100,10030969210,3480,3490,3500,3480,2150
|
|
20240802,121000,10023458740,3500,3495,3500,3490,214
|
|
20240802,120900,10022710810,3495,3480,3510,3480,1562
|
|
20240802,120800,10017249470,3480,3485,3485,3475,7817
|
|
20240802,120700,9990034605,3485,3495,3495,3485,4410
|
|
20240802,120600,9974658965,3495,3510,3510,3495,7294
|
|
20240802,120500,9949138895,3510,3515,3515,3510,2297
|
|
20240802,120400,9941074405,3520,3520,3520,3510,1094
|
|
20240802,120300,9937227065,3525,3510,3525,3500,1959
|
|
20240802,120200,9930355565,3510,3490,3510,3485,2929
|
|
20240802,120100,9920105695,3490,3505,3505,3475,13150
|
|
20240802,120000,9874268330,3495,3510,3520,3495,16477
|
|
20240802,115900,9816525450,3510,3510,3510,3505,5478
|
|
20240802,115800,9797299600,3515,3515,3520,3510,631
|
|
20240802,115700,9795080405,3510,3515,3520,3510,3333
|
|
20240802,115600,9783373010,3520,3535,3535,3520,3528
|
|
20240802,115500,9770931090,3535,3535,3535,3525,2699
|
|
20240802,115400,9761399965,3530,3515,3535,3515,1693
|
|
20240802,115300,9755428235,3520,3515,3525,3515,3654
|
|
20240802,115200,9742559340,3515,3510,3520,3505,7693
|
|
20240802,115100,9715545780,3500,3515,3520,3500,22004
|
|
20240802,115000,9638343265,3515,3530,3530,3510,22168
|
|
20240802,114900,9560303645,3530,3545,3550,3530,8776
|
|
20240802,114800,9529222980,3545,3545,3555,3545,10729
|
|
20240802,114700,9491167415,3545,3535,3555,3535,5422
|
|
20240802,114600,9471941460,3535,3560,3560,3530,24004
|
|
20240802,114500,9386995340,3555,3555,3560,3550,12124
|
|
20240802,114400,9343905835,3555,3570,3575,3555,8371
|
|
20240802,114300,9314072035,3575,3585,3585,3565,7391
|
|
20240802,114200,9287676190,3585,3545,3585,3540,25772
|
|
20240802,114100,9195863950,3550,3585,3590,3535,60314
|
|
20240802,114000,8981198335,3585,3625,3625,3585,40421
|
|
20240802,113900,8835825945,3630,3635,3645,3605,20487
|
|
20240802,113800,8761806195,3640,3630,3665,3615,25462
|
|
20240802,113700,8668994810,3615,3625,3630,3605,35606
|
|
20240802,113600,8540189790,3620,3630,3635,3620,7933
|
|
20240802,113500,8511431590,3635,3655,3665,3625,18735
|
|
20240802,113400,8443164755,3660,3655,3680,3655,17392
|
|
20240802,113300,8379406560,3680,3650,3690,3650,16037
|
|
20240802,113200,8320571225,3650,3715,3715,3600,45663
|
|
20240802,113100,8153631925,3715,3625,3725,3615,88826
|
|
20240802,113000,7825906535,3630,3610,3635,3610,6654
|
|
20240802,112900,7801780930,3610,3615,3625,3600,9291
|
|
20240802,112800,7768269645,3615,3620,3635,3605,20918
|
|
20240802,112700,7692585630,3620,3635,3650,3620,18961
|
|
20240802,112600,7623670800,3645,3660,3675,3625,29840
|
|
20240802,112500,7515015970,3675,3675,3690,3655,40515
|
|
20240802,112400,7366130475,3670,3650,3675,3640,21290
|
|
20240802,112300,7288253390,3650,3650,3655,3625,20120
|
|
20240802,112200,7215021590,3650,3660,3685,3645,49675
|
|
20240802,112100,7032974340,3645,3600,3700,3600,88326
|
|
20240802,112000,6709836135,3615,3595,3615,3580,15202
|
|
20240802,111900,6655173680,3595,3590,3610,3590,14869
|
|
20240802,111800,6601682580,3590,3610,3610,3580,6035
|
|
20240802,111700,6580017975,3610,3590,3620,3580,32201
|
|
20240802,111600,6464133945,3585,3590,3605,3580,31531
|
|
20240802,111500,6350864270,3580,3590,3600,3570,17107
|
|
20240802,111400,6289636595,3590,3615,3620,3570,21871
|
|
20240802,111300,6211053325,3615,3585,3650,3570,52684
|
|
20240802,111200,6020168950,3570,3580,3585,3560,17584
|
|
20240802,111100,5957404430,3595,3615,3620,3560,57696
|
|
20240802,111000,5750738210,3605,3650,3650,3595,68425
|
|
20240802,110900,5502821980,3645,3595,3675,3585,133698
|
|
20240802,110800,5016364220,3595,3560,3630,3535,64664
|
|
20240802,110700,4784806815,3550,3630,3640,3535,85407
|
|
20240802,110600,4478815120,3605,3485,3670,3485,195465
|
|
20240802,110500,3772912350,3485,3505,3525,3465,32720
|
|
20240802,110400,3658475745,3515,3475,3515,3475,26415
|
|
20240802,110300,3566078575,3490,3485,3495,3470,13539
|
|
20240802,110200,3518912630,3495,3485,3500,3485,13547
|
|
20240802,110100,3471610805,3495,3470,3495,3465,12390
|
|
20240802,110000,3428451375,3475,3485,3485,3460,8377
|
|
20240802,105900,3399383110,3475,3485,3490,3470,6966
|
|
20240802,105800,3375160515,3475,3480,3490,3470,12199
|
|
20240802,105700,3332750890,3475,3470,3490,3465,4733
|
|
20240802,105600,3316300180,3465,3480,3490,3455,15881
|
|
20240802,105500,3261162265,3475,3490,3505,3470,18101
|
|
20240802,105400,3198031230,3480,3450,3495,3450,15133
|
|
20240802,105300,3145414265,3445,3470,3470,3440,39798
|
|
20240802,105200,3007942775,3475,3500,3515,3475,24908
|
|
20240802,105100,2921045100,3500,3525,3525,3495,15552
|
|
20240802,105000,2866473955,3515,3480,3550,3470,28450
|
|
20240802,104900,2766604615,3490,3495,3510,3480,26559
|
|
20240802,104800,2673826665,3490,3525,3525,3480,67437
|
|
20240802,104700,2438201930,3525,3580,3580,3505,77791
|
|
20240802,104600,2163074465,3580,3600,3630,3555,250304
|
|
20240802,104500,1263121475,3595,3595,3595,3595,0
|
|
20240802,104400,1263121475,3595,3515,3595,3500,64112
|
|
20240802,104300,1034644095,3525,3420,3545,3420,68266
|
|
20240802,104200,796054610,3420,3425,3425,3420,803
|
|
20240802,104100,793308215,3425,3425,3425,3425,1583
|
|
20240802,104000,787886440,3430,3435,3440,3430,4251
|
|
20240802,103900,773289345,3440,3440,3440,3440,1378
|
|
20240802,103800,768549025,3440,3440,3440,3440,1
|
|
20240802,103700,768545585,3440,3440,3440,3435,1095
|
|
20240802,103600,764783485,3440,3455,3455,3440,3512
|
|
20240802,103500,752685160,3455,3450,3455,3450,3502
|
|
20240802,103400,740600255,3445,3440,3445,3435,5990
|
|
20240802,103300,719981240,3430,3425,3435,3425,3119
|
|
20240802,103200,709277210,3425,3430,3430,3425,632
|
|
20240802,103100,707111455,3430,3435,3435,3430,3182
|
|
20240802,103000,696188920,3440,3440,3445,3440,1548
|
|
20240802,102900,690862670,3445,3445,3445,3445,204
|
|
20240802,102800,690159890,3440,3440,3440,3430,1704
|
|
20240802,102700,684301120,3440,3425,3445,3425,3942
|
|
20240802,102600,670754380,3420,3420,3420,3420,1
|
|
20240802,102500,670750960,3415,3415,3420,3410,609
|
|
20240802,102400,668668760,3415,3410,3420,3410,772
|
|
20240802,102300,666033860,3410,3425,3425,3410,3581
|
|
20240802,102200,653794790,3425,3420,3430,3420,324
|
|
20240802,102100,652686545,3420,3445,3445,3420,3127
|
|
20240802,102000,641971180,3445,3450,3450,3430,3973
|
|
20240802,101900,628307675,3450,3440,3450,3435,2226
|
|
20240802,101800,620643465,3440,3440,3445,3440,1326
|
|
20240802,101700,616080640,3440,3445,3445,3440,1982
|
|
20240802,101600,609260775,3445,3430,3445,3420,4550
|
|
20240802,101500,593618230,3420,3425,3430,3420,2248
|
|
20240802,101400,585919695,3425,3445,3445,3425,1296
|
|
20240802,101300,581476405,3445,3435,3445,3435,2328
|
|
20240802,101200,573470790,3435,3415,3440,3415,2900
|
|
20240802,101100,563528245,3415,3430,3440,3415,5846
|
|
20240802,101000,543505975,3430,3440,3440,3425,2063
|
|
20240802,100900,536426155,3440,3440,3445,3435,647
|
|
20240802,100800,534203205,3450,3425,3450,3425,3878
|
|
20240802,100700,520878745,3425,3440,3440,3405,6550
|
|
20240802,100600,498471065,3445,3465,3470,3445,7634
|
|
20240802,100500,472041145,3470,3480,3480,3445,9223
|
|
20240802,100400,440142070,3455,3415,3495,3415,26525
|
|
20240802,100300,348238825,3405,3430,3435,3405,2566
|
|
20240802,100200,339452215,3430,3420,3435,3420,15950
|
|
20240802,100100,284776025,3420,3410,3425,3405,5013
|
|
20240802,100000,267665750,3410,3395,3410,3395,5678
|
|
20240802,095900,248357920,3395,3410,3410,3390,2508
|
|
20240802,095800,239843385,3395,3405,3410,3395,6773
|
|
20240802,095700,216802575,3410,3400,3415,3400,5352
|
|
20240802,095600,198561605,3400,3385,3410,3385,8330
|
|
20240802,095500,170260630,3385,3380,3385,3380,1357
|
|
20240802,095400,165668185,3380,3395,3400,3375,4739
|
|
20240802,095300,149610460,3400,3390,3400,3380,6374
|
|
20240802,095200,127979030,3390,3360,3395,3360,5163
|
|
20240802,095100,110518175,3355,3355,3360,3355,333
|
|
20240802,095000,109400895,3345,3330,3350,3330,2198
|
|
20240802,094900,102059805,3350,3330,3350,3330,230
|
|
20240802,094800,101289905,3350,3335,3350,3335,2213
|
|
20240802,094700,93895810,3330,3335,3335,3330,905
|
|
20240802,094600,90879135,3335,3315,3335,3315,3002
|
|
20240802,094500,80882470,3315,3315,3315,3315,32
|
|
20240802,094400,80776390,3315,3315,3315,3315,0
|
|
20240802,094300,80776390,3315,3315,3315,3315,67
|
|
20240802,094200,80554285,3315,3315,3315,3315,0
|
|
20240802,094100,80554285,3315,3310,3315,3310,1000
|
|
20240802,094000,77239755,3310,3310,3310,3310,0
|
|
20240802,093900,77239755,3310,3300,3310,3300,1001
|
|
20240802,093800,73933445,3305,3305,3305,3305,161
|
|
20240802,093700,73401340,3310,3305,3310,3305,743
|
|
20240802,093600,70943015,3300,3300,3300,3300,0
|
|
20240802,093500,70943015,3300,3305,3305,3300,504
|
|
20240802,093400,69277315,3290,3300,3305,3290,100
|
|
20240802,093300,68946995,3300,3300,3300,3295,368
|
|
20240802,093200,67733350,3300,3300,3300,3300,42
|
|
20240802,093100,67594750,3310,3310,3310,3310,0
|
|
20240802,093000,67594750,3310,3305,3310,3305,200
|
|
20240802,092900,66933400,3310,3270,3310,3270,288
|
|
20240802,092800,65988440,3270,3270,3270,3270,9
|
|
20240802,092700,65959010,3270,3270,3270,3265,22
|
|
20240802,092600,65887075,3260,3260,3260,3260,358
|
|
20240802,092500,64719995,3260,3270,3270,3260,3778
|
|
20240802,092400,52388545,3275,3275,3275,3275,201
|
|
20240802,092300,51730270,3290,3290,3290,3290,0
|
|
20240802,092200,51730270,3290,3290,3290,3290,647
|
|
20240802,092100,49601640,3290,3280,3290,3280,192
|
|
20240802,092000,48971380,3270,3270,3275,3270,1199
|
|
20240802,091900,45048150,3265,3265,3265,3265,0
|
|
20240802,091800,45048150,3265,3265,3265,3265,0
|
|
20240802,091700,45048150,3265,3265,3265,3265,0
|
|
20240802,091600,45048150,3265,3270,3270,3265,969
|
|
20240802,091500,41880085,3275,3275,3275,3275,100
|
|
20240802,091400,41552585,3275,3275,3275,3275,0
|
|
20240802,091300,41552585,3275,3275,3275,3275,0
|
|
20240802,091200,41552585,3275,3275,3275,3275,1
|
|
20240802,091100,41549310,3270,3280,3280,3270,830
|
|
20240802,091000,38832370,3300,3295,3300,3295,3734
|
|
20240802,090900,26526340,3300,3300,3300,3300,100
|
|
20240802,090800,26196340,3295,3295,3295,3295,251
|
|
20240802,090700,25369295,3295,3295,3295,3295,0
|
|
20240802,090600,25369295,3295,3270,3295,3270,2000
|
|
20240802,090500,18804645,3265,3295,3295,3265,2773
|
|
20240802,090400,9707200,3295,3295,3295,3270,1120
|
|
20240802,090300,6038270,3295,3280,3295,3280,51
|
|
20240802,090200,5870840,3275,3275,3275,3275,208
|
|
20240802,090100,5189640,3300,3300,3300,3300,0
|
|
20240802,090000,5189640,3300,3270,3300,3270,1587
|