701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,203800,374670850,3650,3650,3650,3650,1384
|
|
20240802,203700,374670850,3650,3650,3650,3650,0
|
|
20240802,203600,374670850,3650,3650,3650,3650,0
|
|
20240802,203500,374670850,3650,3650,3650,3650,0
|
|
20240802,203400,374670850,3650,3650,3650,3650,0
|
|
20240802,203300,374670850,3650,3650,3650,3650,0
|
|
20240802,203200,374670850,3650,3650,3650,3650,0
|
|
20240802,203100,374670850,3650,3650,3650,3650,0
|
|
20240802,203000,374670850,3650,3650,3650,3650,0
|
|
20240802,202900,374670850,3650,3650,3650,3650,0
|
|
20240802,202800,374670850,3650,3650,3650,3650,0
|
|
20240802,202700,374670850,3650,3650,3650,3650,0
|
|
20240802,202600,374670850,3650,3650,3650,3650,0
|
|
20240802,202500,374670850,3650,3650,3650,3650,0
|
|
20240802,202400,374670850,3650,3650,3650,3650,0
|
|
20240802,202300,374670850,3650,3650,3650,3650,0
|
|
20240802,202200,374670850,3650,3650,3650,3650,0
|
|
20240802,202100,374670850,3650,3650,3650,3650,0
|
|
20240802,202000,374670850,3650,3650,3650,3650,0
|
|
20240802,201900,374670850,3650,3650,3650,3650,0
|
|
20240802,201800,374670850,3650,3650,3650,3650,0
|
|
20240802,201700,374670850,3650,3650,3650,3650,0
|
|
20240802,201600,374670850,3650,3650,3650,3650,0
|
|
20240802,201500,374670850,3650,3650,3650,3650,0
|
|
20240802,201400,374670850,3650,3650,3650,3650,0
|
|
20240802,201300,374670850,3650,3650,3650,3650,0
|
|
20240802,201200,374670850,3650,3650,3650,3650,0
|
|
20240802,201100,374670850,3650,3650,3650,3650,0
|
|
20240802,201000,374670850,3650,3650,3650,3650,0
|
|
20240802,200900,374670850,3650,3650,3650,3650,0
|
|
20240802,200800,374670850,3650,3650,3650,3650,1384
|
|
20240802,200700,374670850,3650,3650,3650,3650,0
|
|
20240802,200600,374670850,3650,3650,3650,3650,0
|
|
20240802,200500,374670850,3650,3650,3650,3650,0
|
|
20240802,200400,374670850,3650,3650,3650,3650,0
|
|
20240802,200300,374670850,3650,3650,3650,3650,0
|
|
20240802,200200,374670850,3650,3650,3650,3650,0
|
|
20240802,200100,374670850,3650,3650,3650,3650,0
|
|
20240802,200000,374670850,3650,3650,3650,3650,0
|
|
20240802,195900,374670850,3650,3650,3650,3650,0
|
|
20240802,195800,374670850,3650,3650,3650,3650,0
|
|
20240802,195700,374670850,3650,3650,3650,3650,0
|
|
20240802,195600,374670850,3650,3650,3650,3650,0
|
|
20240802,195500,374670850,3650,3650,3650,3650,0
|
|
20240802,195400,374670850,3650,3650,3650,3650,0
|
|
20240802,195300,374670850,3650,3650,3650,3650,0
|
|
20240802,195200,374670850,3650,3650,3650,3650,0
|
|
20240802,195100,374670850,3650,3650,3650,3650,0
|
|
20240802,195000,374670850,3650,3650,3650,3650,0
|
|
20240802,194900,374670850,3650,3650,3650,3650,0
|
|
20240802,194800,374670850,3650,3650,3650,3650,0
|
|
20240802,194700,374670850,3650,3650,3650,3650,0
|
|
20240802,194600,374670850,3650,3650,3650,3650,0
|
|
20240802,194500,374670850,3650,3650,3650,3650,0
|
|
20240802,194400,374670850,3650,3650,3650,3650,0
|
|
20240802,194300,374670850,3650,3650,3650,3650,0
|
|
20240802,194200,374670850,3650,3650,3650,3650,0
|
|
20240802,194100,374670850,3650,3650,3650,3650,0
|
|
20240802,194000,374670850,3650,3650,3650,3650,0
|
|
20240802,193900,374670850,3650,3650,3650,3650,0
|
|
20240802,193800,374670850,3650,3650,3650,3650,1384
|
|
20240802,193700,374670850,3650,3650,3650,3650,0
|
|
20240802,193600,374670850,3650,3650,3650,3650,0
|
|
20240802,193500,374670850,3650,3650,3650,3650,0
|
|
20240802,193400,374670850,3650,3650,3650,3650,0
|
|
20240802,193300,374670850,3650,3650,3650,3650,0
|
|
20240802,193200,374670850,3650,3650,3650,3650,0
|
|
20240802,193100,374670850,3650,3650,3650,3650,0
|
|
20240802,193000,374670850,3650,3650,3650,3650,0
|
|
20240802,192900,374670850,3650,3650,3650,3650,0
|
|
20240802,192800,374670850,3650,3650,3650,3650,0
|
|
20240802,192700,374670850,3650,3650,3650,3650,0
|
|
20240802,192600,374670850,3650,3650,3650,3650,0
|
|
20240802,192500,374670850,3650,3650,3650,3650,0
|
|
20240802,192400,374670850,3650,3650,3650,3650,0
|
|
20240802,192300,374670850,3650,3650,3650,3650,0
|
|
20240802,192200,374670850,3650,3650,3650,3650,0
|
|
20240802,192100,374670850,3650,3650,3650,3650,0
|
|
20240802,192000,374670850,3650,3650,3650,3650,0
|
|
20240802,191900,374670850,3650,3650,3650,3650,0
|
|
20240802,191800,374670850,3650,3650,3650,3650,0
|
|
20240802,191700,374670850,3650,3650,3650,3650,0
|
|
20240802,191600,374670850,3650,3650,3650,3650,0
|
|
20240802,191500,374670850,3650,3650,3650,3650,0
|
|
20240802,191400,374670850,3650,3650,3650,3650,0
|
|
20240802,191300,374670850,3650,3650,3650,3650,0
|
|
20240802,191200,374670850,3650,3650,3650,3650,0
|
|
20240802,191100,374670850,3650,3650,3650,3650,0
|
|
20240802,191000,374670850,3650,3650,3650,3650,0
|
|
20240802,190900,374670850,3650,3650,3650,3650,0
|
|
20240802,190800,374670850,3650,3650,3650,3650,1384
|
|
20240802,190700,374670850,3650,3650,3650,3650,0
|
|
20240802,190600,374670850,3650,3650,3650,3650,0
|
|
20240802,190500,374670850,3650,3650,3650,3650,0
|
|
20240802,190400,374670850,3650,3650,3650,3650,0
|
|
20240802,190300,374670850,3650,3650,3650,3650,0
|
|
20240802,190200,374670850,3650,3650,3650,3650,0
|
|
20240802,190100,374670850,3650,3650,3650,3650,0
|
|
20240802,190000,374670850,3650,3650,3650,3650,0
|
|
20240802,185900,374670850,3650,3650,3650,3650,0
|
|
20240802,185800,374670850,3650,3650,3650,3650,0
|
|
20240802,185700,374670850,3650,3650,3650,3650,0
|
|
20240802,185600,374670850,3650,3650,3650,3650,0
|
|
20240802,185500,374670850,3650,3650,3650,3650,0
|
|
20240802,185400,374670850,3650,3650,3650,3650,0
|
|
20240802,185300,374670850,3650,3650,3650,3650,0
|
|
20240802,185200,374670850,3650,3650,3650,3650,0
|
|
20240802,185100,374670850,3650,3650,3650,3650,0
|
|
20240802,185000,374670850,3650,3650,3650,3650,0
|
|
20240802,184900,374670850,3650,3650,3650,3650,0
|
|
20240802,184800,374670850,3650,3650,3650,3650,0
|
|
20240802,184700,374670850,3650,3650,3650,3650,0
|
|
20240802,184600,374670850,3650,3650,3650,3650,0
|
|
20240802,184500,374670850,3650,3650,3650,3650,0
|
|
20240802,184400,374670850,3650,3650,3650,3650,0
|
|
20240802,184300,374670850,3650,3650,3650,3650,0
|
|
20240802,184200,374670850,3650,3650,3650,3650,0
|
|
20240802,184100,374670850,3650,3650,3650,3650,0
|
|
20240802,184000,374670850,3650,3650,3650,3650,0
|
|
20240802,183900,374670850,3650,3650,3650,3650,0
|
|
20240802,183800,374670850,3650,3650,3650,3650,1384
|
|
20240802,183700,374670850,3650,3650,3650,3650,0
|
|
20240802,183600,374670850,3650,3650,3650,3650,0
|
|
20240802,183500,374670850,3650,3650,3650,3650,0
|
|
20240802,183400,374670850,3650,3650,3650,3650,0
|
|
20240802,183300,374670850,3650,3650,3650,3650,0
|
|
20240802,183200,374670850,3650,3650,3650,3650,0
|
|
20240802,183100,374670850,3650,3650,3650,3650,0
|
|
20240802,183000,374670850,3650,3650,3650,3650,0
|
|
20240802,182900,374670850,3650,3650,3650,3650,0
|
|
20240802,182800,374670850,3650,3650,3650,3650,0
|
|
20240802,182700,374670850,3650,3650,3650,3650,0
|
|
20240802,182600,374670850,3650,3650,3650,3650,0
|
|
20240802,182500,374670850,3650,3650,3650,3650,0
|
|
20240802,182400,374670850,3650,3650,3650,3650,0
|
|
20240802,182300,374670850,3650,3650,3650,3650,0
|
|
20240802,182200,374670850,3650,3650,3650,3650,0
|
|
20240802,182100,374670850,3650,3650,3650,3650,0
|
|
20240802,182000,374670850,3650,3650,3650,3650,0
|
|
20240802,181900,374670850,3650,3650,3650,3650,0
|
|
20240802,181800,374670850,3650,3650,3650,3650,0
|
|
20240802,181700,374670850,3650,3650,3650,3650,0
|
|
20240802,181600,374670850,3650,3650,3650,3650,0
|
|
20240802,181500,374670850,3650,3650,3650,3650,0
|
|
20240802,181400,374670850,3650,3650,3650,3650,0
|
|
20240802,181300,374670850,3650,3650,3650,3650,0
|
|
20240802,181200,374670850,3650,3650,3650,3650,0
|
|
20240802,181100,374670850,3650,3650,3650,3650,0
|
|
20240802,181000,374670850,3650,3650,3650,3650,0
|
|
20240802,180900,374670850,3650,3650,3650,3650,0
|
|
20240802,180800,374670850,3650,3650,3650,3650,1384
|
|
20240802,180700,374670850,3650,3650,3650,3650,0
|
|
20240802,180600,374670850,3650,3650,3650,3650,0
|
|
20240802,180500,374670850,3650,3650,3650,3650,0
|
|
20240802,180400,374670850,3650,3650,3650,3650,0
|
|
20240802,180300,374670850,3650,3650,3650,3650,0
|
|
20240802,180200,374670850,3650,3650,3650,3650,0
|
|
20240802,180100,374670850,3650,3650,3650,3650,0
|
|
20240802,180000,374670850,3650,3650,3650,3650,0
|
|
20240802,175900,374670850,3650,3650,3650,3650,0
|
|
20240802,175800,374670850,3650,3650,3650,3650,0
|
|
20240802,175700,374670850,3650,3650,3650,3650,0
|
|
20240802,175600,374670850,3650,3650,3650,3650,0
|
|
20240802,175500,374670850,3650,3650,3650,3650,0
|
|
20240802,175400,374670850,3650,3650,3650,3650,0
|
|
20240802,175300,374670850,3650,3650,3650,3650,0
|
|
20240802,175200,374670850,3650,3650,3650,3650,0
|
|
20240802,175100,374670850,3650,3650,3650,3650,0
|
|
20240802,175000,374670850,3650,3650,3650,3650,0
|
|
20240802,174900,374670850,3650,3650,3650,3650,0
|
|
20240802,174800,374670850,3650,3650,3650,3650,0
|
|
20240802,174700,374670850,3650,3650,3650,3650,0
|
|
20240802,174600,374670850,3650,3650,3650,3650,0
|
|
20240802,174500,374670850,3650,3650,3650,3650,0
|
|
20240802,174400,374670850,3650,3650,3650,3650,0
|
|
20240802,174300,374670850,3650,3650,3650,3650,0
|
|
20240802,174200,374670850,3650,3650,3650,3650,0
|
|
20240802,174100,374670850,3650,3650,3650,3650,0
|
|
20240802,174000,374670850,3650,3650,3650,3650,0
|
|
20240802,173900,374670850,3650,3650,3650,3650,0
|
|
20240802,173800,374670850,3650,3650,3650,3650,1384
|
|
20240802,173700,374670850,3650,3650,3650,3650,0
|
|
20240802,173600,374670850,3650,3650,3650,3650,0
|
|
20240802,173500,374670850,3650,3650,3650,3650,0
|
|
20240802,173400,374670850,3650,3650,3650,3650,0
|
|
20240802,173300,374670850,3650,3650,3650,3650,0
|
|
20240802,173200,374670850,3650,3650,3650,3650,0
|
|
20240802,173100,374670850,3650,3650,3650,3650,0
|
|
20240802,173000,374670850,3650,3650,3650,3650,0
|
|
20240802,172900,374670850,3650,3650,3650,3650,0
|
|
20240802,172800,374670850,3650,3650,3650,3650,0
|
|
20240802,172700,374670850,3650,3650,3650,3650,0
|
|
20240802,172600,374670850,3650,3650,3650,3650,0
|
|
20240802,172500,374670850,3650,3650,3650,3650,0
|
|
20240802,172400,374670850,3650,3650,3650,3650,0
|
|
20240802,172300,374670850,3650,3650,3650,3650,0
|
|
20240802,172200,374670850,3650,3650,3650,3650,0
|
|
20240802,172100,374670850,3650,3650,3650,3650,0
|
|
20240802,172000,374670850,3650,3650,3650,3650,0
|
|
20240802,171900,374670850,3650,3650,3650,3650,0
|
|
20240802,171800,374670850,3650,3650,3650,3650,0
|
|
20240802,171700,374670850,3650,3650,3650,3650,0
|
|
20240802,171600,374670850,3650,3650,3650,3650,0
|
|
20240802,171500,374670850,3650,3650,3650,3650,0
|
|
20240802,171400,374670850,3650,3650,3650,3650,0
|
|
20240802,171300,374670850,3650,3650,3650,3650,0
|
|
20240802,171200,374670850,3650,3650,3650,3650,0
|
|
20240802,171100,374670850,3650,3650,3650,3650,0
|
|
20240802,171000,374670850,3650,3650,3650,3650,0
|
|
20240802,170900,374670850,3650,3650,3650,3650,0
|
|
20240802,170800,374670850,3650,3650,3650,3650,1384
|
|
20240802,170700,374670850,3650,3650,3650,3650,0
|
|
20240802,170600,374670850,3650,3650,3650,3650,0
|
|
20240802,170500,374670850,3650,3650,3650,3650,0
|
|
20240802,170400,374670850,3650,3650,3650,3650,0
|
|
20240802,170300,374670850,3650,3650,3650,3650,0
|
|
20240802,170200,374670850,3650,3650,3650,3650,0
|
|
20240802,170100,374670850,3650,3650,3650,3650,0
|
|
20240802,170000,374670850,3650,3650,3650,3650,0
|
|
20240802,165900,374670850,3650,3650,3650,3650,0
|
|
20240802,165800,374670850,3650,3650,3650,3650,0
|
|
20240802,165700,374670850,3650,3650,3650,3650,0
|
|
20240802,165600,374670850,3650,3650,3650,3650,0
|
|
20240802,165500,374670850,3650,3650,3650,3650,0
|
|
20240802,165400,374670850,3650,3650,3650,3650,0
|
|
20240802,165300,374670850,3650,3650,3650,3650,0
|
|
20240802,165200,374670850,3650,3650,3650,3650,0
|
|
20240802,165100,374670850,3650,3650,3650,3650,0
|
|
20240802,165000,374670850,3650,3650,3650,3650,0
|
|
20240802,164900,374670850,3650,3650,3650,3650,0
|
|
20240802,164800,374670850,3650,3650,3650,3650,0
|
|
20240802,164700,374670850,3650,3650,3650,3650,0
|
|
20240802,164600,374670850,3650,3650,3650,3650,0
|
|
20240802,164500,374670850,3650,3650,3650,3650,0
|
|
20240802,164400,374670850,3650,3650,3650,3650,0
|
|
20240802,164300,374670850,3650,3650,3650,3650,0
|
|
20240802,164200,374670850,3650,3650,3650,3650,0
|
|
20240802,164100,374670850,3650,3650,3650,3650,0
|
|
20240802,164000,374670850,3650,3650,3650,3650,0
|
|
20240802,163900,374670850,3650,3650,3650,3650,0
|
|
20240802,163800,374670850,3650,3650,3650,3650,1384
|
|
20240802,163700,374670850,3650,3650,3650,3650,0
|
|
20240802,163600,374670850,3650,3650,3650,3650,0
|
|
20240802,163500,374670850,3650,3650,3650,3650,0
|
|
20240802,163400,374670850,3650,3650,3650,3650,0
|
|
20240802,163300,374670850,3650,3650,3650,3650,0
|
|
20240802,163200,374670850,3650,3650,3650,3650,0
|
|
20240802,163100,374670850,3650,3650,3650,3650,0
|
|
20240802,163000,374670850,3650,3650,3650,3650,0
|
|
20240802,162900,374670850,3650,3650,3650,3650,0
|
|
20240802,162800,374670850,3650,3650,3650,3650,0
|
|
20240802,162700,374670850,3650,3650,3650,3650,0
|
|
20240802,162600,374670850,3650,3650,3650,3650,0
|
|
20240802,162500,374670850,3650,3650,3650,3650,0
|
|
20240802,162400,374670850,3650,3650,3650,3650,0
|
|
20240802,162300,374670850,3650,3650,3650,3650,0
|
|
20240802,162200,374670850,3650,3650,3650,3650,0
|
|
20240802,162100,374670850,3650,3650,3650,3650,0
|
|
20240802,162000,374670850,3650,3650,3650,3650,0
|
|
20240802,161900,374670850,3650,3650,3650,3650,0
|
|
20240802,161800,374670850,3650,3650,3650,3650,0
|
|
20240802,161700,374670850,3650,3650,3650,3650,0
|
|
20240802,161600,374670850,3650,3650,3650,3650,0
|
|
20240802,161500,374670850,3650,3650,3650,3650,0
|
|
20240802,161400,374670850,3650,3650,3650,3650,0
|
|
20240802,161300,374670850,3650,3650,3650,3650,0
|
|
20240802,161200,374670850,3650,3650,3650,3650,0
|
|
20240802,161100,374670850,3650,3650,3650,3650,0
|
|
20240802,161000,374670850,3650,3650,3650,3650,0
|
|
20240802,160900,374670850,3650,3650,3650,3650,0
|
|
20240802,160800,374670850,3650,3650,3650,3650,1384
|
|
20240802,160700,374670850,3650,3650,3650,3650,0
|
|
20240802,160600,374670850,3650,3650,3650,3650,0
|
|
20240802,160500,374670850,3650,3650,3650,3650,0
|
|
20240802,160400,374670850,3650,3650,3650,3650,0
|
|
20240802,160300,374670850,3650,3650,3650,3650,0
|
|
20240802,160200,374670850,3650,3650,3650,3650,0
|
|
20240802,160100,374670850,3650,3650,3650,3650,0
|
|
20240802,160000,374670850,3650,3650,3650,3650,0
|
|
20240802,155900,374670850,3650,3650,3650,3650,0
|
|
20240802,155800,374670850,3650,3650,3650,3650,0
|
|
20240802,155700,374670850,3650,3650,3650,3650,0
|
|
20240802,155600,374670850,3650,3650,3650,3650,0
|
|
20240802,155500,374670850,3650,3650,3650,3650,0
|
|
20240802,155400,374670850,3650,3650,3650,3650,0
|
|
20240802,155300,374670850,3650,3650,3650,3650,0
|
|
20240802,155200,374670850,3650,3650,3650,3650,0
|
|
20240802,155100,374670850,3650,3650,3650,3650,0
|
|
20240802,155000,374670850,3650,3650,3650,3650,0
|
|
20240802,154900,374670850,3650,3650,3650,3650,0
|
|
20240802,154800,374670850,3650,3650,3650,3650,0
|
|
20240802,154700,374670850,3650,3650,3650,3650,0
|
|
20240802,154600,374670850,3650,3650,3650,3650,0
|
|
20240802,154500,374670850,3650,3650,3650,3650,0
|
|
20240802,154400,374670850,3650,3650,3650,3650,0
|
|
20240802,154300,374670850,3650,3650,3650,3650,0
|
|
20240802,154200,374670850,3650,3650,3650,3650,0
|
|
20240802,154100,374670850,3650,3650,3650,3650,0
|
|
20240802,154000,374670850,3650,3650,3650,3650,0
|
|
20240802,153900,374670850,3650,3650,3650,3650,0
|
|
20240802,153800,374670850,3650,3650,3650,3650,1384
|
|
20240802,153700,374670850,3650,3650,3650,3650,0
|
|
20240802,153600,374670850,3650,3650,3650,3650,0
|
|
20240802,153500,374670850,3650,3650,3650,3650,0
|
|
20240802,153400,374670850,3650,3650,3650,3650,0
|
|
20240802,153300,374670850,3650,3650,3650,3650,0
|
|
20240802,153200,374670850,3650,3650,3650,3650,0
|
|
20240802,153100,374670850,3650,3650,3650,3650,0
|
|
20240802,153000,374670850,3650,3650,3650,3650,1384
|
|
20240802,152900,369619250,3650,3650,3650,3650,0
|
|
20240802,152800,369619250,3650,3650,3650,3650,0
|
|
20240802,152700,369619250,3650,3650,3650,3650,0
|
|
20240802,152600,369619250,3650,3650,3650,3650,0
|
|
20240802,152500,369619250,3650,3650,3650,3650,0
|
|
20240802,152400,369619250,3650,3650,3650,3650,0
|
|
20240802,152300,369619250,3650,3650,3650,3650,0
|
|
20240802,152200,369619250,3650,3650,3650,3650,0
|
|
20240802,152100,369619250,3650,3650,3650,3650,0
|
|
20240802,152000,369619250,3650,3650,3650,3650,0
|
|
20240802,151900,369619250,3650,3605,3650,3605,24
|
|
20240802,151800,369532475,3605,3620,3635,3605,8084
|
|
20240802,151700,340352175,3620,3630,3630,3620,120
|
|
20240802,151600,339917765,3635,3625,3635,3625,151
|
|
20240802,151500,339370380,3625,3625,3625,3625,4
|
|
20240802,151400,339355880,3620,3620,3620,3620,0
|
|
20240802,151300,339355880,3620,3620,3620,3620,0
|
|
20240802,151200,339355880,3620,3620,3620,3620,32
|
|
20240802,151100,339240040,3615,3615,3615,3615,0
|
|
20240802,151000,339240040,3615,3625,3625,3615,2905
|
|
20240802,150900,328738450,3640,3640,3640,3640,14
|
|
20240802,150800,328687490,3640,3625,3640,3615,2001
|
|
20240802,150700,321452820,3615,3620,3620,3615,500
|
|
20240802,150600,319645085,3640,3640,3640,3640,1
|
|
20240802,150500,319641445,3615,3640,3640,3615,546
|
|
20240802,150400,317666370,3645,3625,3645,3620,51
|
|
20240802,150300,317481635,3650,3630,3650,3630,81
|
|
20240802,150200,317187205,3635,3630,3635,3630,355
|
|
20240802,150100,315898550,3630,3630,3630,3630,0
|
|
20240802,150000,315898550,3630,3630,3630,3630,1
|
|
20240802,145900,315894920,3630,3630,3630,3630,101
|
|
20240802,145800,315528290,3625,3630,3630,3625,4
|
|
20240802,145700,315513785,3630,3630,3630,3630,120
|
|
20240802,145600,315078185,3630,3630,3630,3630,3
|
|
20240802,145500,315067295,3630,3630,3630,3630,0
|
|
20240802,145400,315067295,3630,3630,3630,3630,2
|
|
20240802,145300,315060035,3625,3625,3630,3625,388
|
|
20240802,145200,313653525,3625,3625,3625,3625,2
|
|
20240802,145100,313646275,3625,3620,3625,3620,2
|
|
20240802,145000,313639030,3625,3625,3625,3625,2
|
|
20240802,144900,313631780,3625,3620,3625,3620,3
|
|
20240802,144800,313620915,3615,3615,3620,3615,121
|
|
20240802,144700,313183150,3620,3620,3620,3620,433
|
|
20240802,144600,311615690,3615,3620,3620,3615,270
|
|
20240802,144500,310639290,3625,3625,3625,3625,0
|
|
20240802,144400,310639290,3625,3625,3625,3625,23
|
|
20240802,144300,310555915,3625,3625,3625,3625,5
|
|
20240802,144200,310537790,3620,3620,3620,3620,0
|
|
20240802,144100,310537790,3620,3625,3625,3620,403
|
|
20240802,144000,309078925,3625,3625,3625,3625,1
|
|
20240802,143900,309075300,3625,3630,3630,3625,16
|
|
20240802,143800,309017250,3630,3625,3630,3625,106
|
|
20240802,143700,308632995,3625,3625,3625,3625,3
|
|
20240802,143600,308622120,3625,3620,3625,3620,620
|
|
20240802,143500,306377695,3625,3620,3625,3620,461
|
|
20240802,143400,304708870,3625,3625,3625,3625,2
|
|
20240802,143300,304701620,3625,3625,3625,3625,540
|
|
20240802,143200,302744120,3625,3625,3625,3625,595
|
|
20240802,143100,300587245,3625,3625,3625,3625,0
|
|
20240802,143000,300587245,3625,3625,3625,3625,101
|
|
20240802,142900,300221120,3625,3625,3625,3625,40
|
|
20240802,142800,300076120,3630,3630,3630,3630,0
|
|
20240802,142700,300076120,3630,3630,3630,3630,70
|
|
20240802,142600,299822020,3630,3625,3630,3625,12
|
|
20240802,142500,299778515,3625,3625,3630,3625,209
|
|
20240802,142400,299020425,3620,3625,3625,3620,70
|
|
20240802,142300,298766975,3625,3625,3625,3625,416
|
|
20240802,142200,297258975,3630,3630,3630,3625,505
|
|
20240802,142100,295428325,3625,3625,3625,3625,3
|
|
20240802,142000,295417450,3635,3635,3635,3635,0
|
|
20240802,141900,295417450,3635,3635,3635,3635,0
|
|
20240802,141800,295417450,3635,3635,3635,3635,0
|
|
20240802,141700,295417450,3635,3630,3635,3630,114
|
|
20240802,141600,295003625,3630,3630,3630,3630,1944
|
|
20240802,141500,287946905,3625,3625,3630,3625,7
|
|
20240802,141400,287921520,3625,3630,3630,3625,8
|
|
20240802,141300,287892510,3620,3620,3620,3620,0
|
|
20240802,141200,287892510,3620,3630,3635,3620,6405
|
|
20240802,141100,264647710,3630,3630,3630,3630,31
|
|
20240802,141000,264535180,3645,3630,3645,3630,478
|
|
20240802,140900,262799885,3635,3635,3635,3630,452
|
|
20240802,140800,261157365,3635,3630,3635,3630,101
|
|
20240802,140700,260790235,3630,3630,3635,3630,874
|
|
20240802,140600,257617245,3635,3635,3635,3630,295
|
|
20240802,140500,256545820,3635,3635,3645,3635,46
|
|
20240802,140400,256378600,3640,3640,3640,3640,0
|
|
20240802,140300,256378600,3640,3640,3640,3640,4
|
|
20240802,140200,256364040,3640,3640,3640,3640,0
|
|
20240802,140100,256364040,3640,3640,3640,3640,10
|
|
20240802,140000,256327640,3635,3635,3635,3635,3
|
|
20240802,135900,256316735,3635,3635,3635,3635,162
|
|
20240802,135800,255727865,3635,3635,3635,3635,2080
|
|
20240802,135700,248167065,3635,3635,3635,3635,12
|
|
20240802,135600,248123445,3630,3630,3630,3630,0
|
|
20240802,135500,248123445,3630,3635,3635,3630,3994
|
|
20240802,135400,233606225,3645,3645,3645,3645,0
|
|
20240802,135300,233606225,3645,3645,3645,3645,0
|
|
20240802,135200,233606225,3645,3645,3645,3645,1
|
|
20240802,135100,233602580,3640,3650,3650,3640,2
|
|
20240802,135000,233595290,3635,3635,3635,3635,0
|
|
20240802,134900,233595290,3635,3640,3640,3635,429
|
|
20240802,134800,232033780,3645,3645,3645,3645,112
|
|
20240802,134700,231625540,3645,3645,3645,3645,0
|
|
20240802,134600,231625540,3645,3645,3645,3645,0
|
|
20240802,134500,231625540,3645,3650,3650,3645,10
|
|
20240802,134400,231589045,3650,3650,3650,3650,22
|
|
20240802,134300,231508745,3650,3645,3650,3645,3
|
|
20240802,134200,231497800,3650,3650,3650,3650,1
|
|
20240802,134100,231494150,3650,3650,3650,3650,2
|
|
20240802,134000,231486850,3645,3645,3645,3645,384
|
|
20240802,133900,230087170,3645,3645,3645,3645,0
|
|
20240802,133800,230087170,3645,3645,3645,3645,0
|
|
20240802,133700,230087170,3645,3645,3645,3645,19
|
|
20240802,133600,230017915,3645,3645,3645,3645,0
|
|
20240802,133500,230017915,3645,3645,3645,3645,0
|
|
20240802,133400,230017915,3645,3645,3645,3645,0
|
|
20240802,133300,230017915,3645,3645,3645,3645,1
|
|
20240802,133200,230014270,3645,3645,3645,3645,0
|
|
20240802,133100,230014270,3645,3645,3645,3645,100
|
|
20240802,133000,229649770,3645,3645,3645,3645,0
|
|
20240802,132900,229649770,3645,3645,3645,3645,0
|
|
20240802,132800,229649770,3645,3645,3645,3645,0
|
|
20240802,132700,229649770,3645,3645,3645,3640,20
|
|
20240802,132600,229576945,3640,3640,3640,3640,100
|
|
20240802,132500,229212945,3645,3645,3645,3645,1
|
|
20240802,132400,229209300,3640,3640,3645,3640,106
|
|
20240802,132300,228823455,3640,3640,3640,3640,10
|
|
20240802,132200,228787055,3640,3640,3640,3640,0
|
|
20240802,132100,228787055,3640,3640,3640,3640,0
|
|
20240802,132000,228787055,3640,3640,3640,3640,8
|
|
20240802,131900,228757935,3635,3640,3640,3635,11
|
|
20240802,131800,228717945,3640,3640,3640,3635,36
|
|
20240802,131700,228587015,3640,3635,3640,3635,23
|
|
20240802,131600,228503405,3640,3640,3640,3640,1
|
|
20240802,131500,228499765,3640,3640,3640,3640,114
|
|
20240802,131400,228084805,3645,3645,3645,3645,14
|
|
20240802,131300,228033775,3645,3645,3645,3645,11
|
|
20240802,131200,227993680,3645,3640,3645,3640,12
|
|
20240802,131100,227949995,3640,3640,3640,3640,150
|
|
20240802,131000,227403995,3640,3640,3640,3640,250
|
|
20240802,130900,226493995,3645,3645,3645,3645,1
|
|
20240802,130800,226490350,3645,3640,3645,3640,234
|
|
20240802,130700,225638585,3640,3640,3640,3640,0
|
|
20240802,130600,225638585,3640,3635,3640,3635,77
|
|
20240802,130500,225358680,3635,3640,3640,3635,91
|
|
20240802,130400,225027550,3640,3640,3640,3640,0
|
|
20240802,130300,225027550,3640,3640,3640,3640,2
|
|
20240802,130200,225020270,3640,3635,3640,3635,51
|
|
20240802,130100,224834835,3635,3635,3635,3635,0
|
|
20240802,130000,224834835,3635,3635,3635,3635,0
|
|
20240802,125900,224834835,3635,3635,3635,3635,125
|
|
20240802,125800,224380460,3640,3640,3640,3640,137
|
|
20240802,125700,223881780,3630,3640,3640,3630,215
|
|
20240802,125600,223100325,3640,3645,3645,3640,8
|
|
20240802,125500,223071180,3630,3635,3635,3630,110
|
|
20240802,125400,222671355,3650,3650,3650,3650,0
|
|
20240802,125300,222671355,3650,3645,3650,3645,101
|
|
20240802,125200,222303205,3645,3640,3645,3640,2
|
|
20240802,125100,222295920,3645,3645,3645,3645,0
|
|
20240802,125000,222295920,3645,3645,3645,3645,0
|
|
20240802,124900,222295920,3645,3645,3645,3645,0
|
|
20240802,124800,222295920,3645,3645,3645,3645,0
|
|
20240802,124700,222295920,3645,3635,3645,3635,135
|
|
20240802,124600,221804725,3635,3635,3635,3635,378
|
|
20240802,124500,220430695,3635,3635,3635,3635,343
|
|
20240802,124400,219183890,3635,3635,3635,3635,5
|
|
20240802,124300,219165715,3635,3635,3635,3635,0
|
|
20240802,124200,219165715,3635,3635,3635,3635,5
|
|
20240802,124100,219147540,3635,3635,3635,3635,5
|
|
20240802,124000,219129365,3635,3635,3635,3635,120
|
|
20240802,123900,218693165,3635,3635,3635,3635,210
|
|
20240802,123800,217929815,3635,3635,3635,3635,0
|
|
20240802,123700,217929815,3635,3635,3635,3635,6
|
|
20240802,123600,217908005,3635,3635,3635,3635,8
|
|
20240802,123500,217878925,3635,3635,3635,3635,0
|
|
20240802,123400,217878925,3635,3635,3635,3635,96
|
|
20240802,123300,217529965,3635,3635,3635,3635,100
|
|
20240802,123200,217166465,3635,3635,3635,3635,0
|
|
20240802,123100,217166465,3635,3635,3635,3635,883
|
|
20240802,123000,213956760,3635,3635,3635,3635,2218
|
|
20240802,122900,205894330,3635,3635,3635,3635,0
|
|
20240802,122800,205894330,3635,3635,3635,3635,6
|
|
20240802,122700,205872520,3640,3640,3640,3640,123
|
|
20240802,122600,205424800,3645,3645,3645,3645,0
|
|
20240802,122500,205424800,3645,3645,3645,3645,0
|
|
20240802,122400,205424800,3645,3645,3645,3645,441
|
|
20240802,122300,203817355,3645,3645,3645,3645,0
|
|
20240802,122200,203817355,3645,3645,3645,3645,0
|
|
20240802,122100,203817355,3645,3645,3645,3645,0
|
|
20240802,122000,203817355,3645,3650,3650,3645,6
|
|
20240802,121900,203795460,3650,3645,3650,3645,505
|
|
20240802,121800,201954075,3645,3645,3645,3645,100
|
|
20240802,121700,201589575,3645,3645,3645,3645,5
|
|
20240802,121600,201571350,3645,3645,3645,3645,0
|
|
20240802,121500,201571350,3645,3645,3645,3645,0
|
|
20240802,121400,201571350,3645,3640,3645,3640,52
|
|
20240802,121300,201382065,3640,3640,3640,3640,50
|
|
20240802,121200,201200065,3635,3635,3635,3635,0
|
|
20240802,121100,201200065,3635,3635,3635,3635,360
|
|
20240802,121000,199891465,3635,3635,3635,3635,0
|
|
20240802,120900,199891465,3635,3640,3640,3635,758
|
|
20240802,120800,197135930,3640,3640,3640,3640,0
|
|
20240802,120700,197135930,3640,3640,3640,3640,273
|
|
20240802,120600,196142210,3640,3640,3640,3640,11
|
|
20240802,120500,196102170,3640,3640,3640,3640,0
|
|
20240802,120400,196102170,3640,3640,3640,3640,101
|
|
20240802,120300,195734530,3640,3640,3640,3640,103
|
|
20240802,120200,195359610,3640,3640,3640,3640,3
|
|
20240802,120100,195348690,3640,3640,3640,3640,1
|
|
20240802,120000,195345050,3635,3635,3635,3635,2
|
|
20240802,115900,195337780,3640,3640,3640,3640,56
|
|
20240802,115800,195133940,3640,3640,3640,3640,0
|
|
20240802,115700,195133940,3640,3640,3640,3640,0
|
|
20240802,115600,195133940,3640,3640,3640,3640,5
|
|
20240802,115500,195115740,3640,3640,3640,3640,0
|
|
20240802,115400,195115740,3640,3640,3640,3640,0
|
|
20240802,115300,195115740,3640,3640,3640,3640,360
|
|
20240802,115200,193805340,3640,3640,3640,3640,0
|
|
20240802,115100,193805340,3640,3640,3640,3640,3
|
|
20240802,115000,193794420,3640,3640,3640,3640,2
|
|
20240802,114900,193787140,3635,3640,3640,3635,285
|
|
20240802,114800,192749885,3645,3645,3645,3645,0
|
|
20240802,114700,192749885,3645,3645,3645,3645,384
|
|
20240802,114600,191350205,3650,3650,3650,3650,27
|
|
20240802,114500,191251655,3650,3650,3650,3650,2
|
|
20240802,114400,191244355,3650,3650,3650,3650,1
|
|
20240802,114300,191240705,3650,3650,3650,3650,0
|
|
20240802,114200,191240705,3650,3650,3650,3650,0
|
|
20240802,114100,191240705,3650,3650,3650,3650,3
|
|
20240802,114000,191229755,3650,3650,3650,3650,2
|
|
20240802,113900,191222455,3650,3650,3650,3650,0
|
|
20240802,113800,191222455,3650,3650,3650,3650,0
|
|
20240802,113700,191222455,3650,3650,3650,3650,5
|
|
20240802,113600,191204205,3650,3650,3650,3650,1
|
|
20240802,113500,191200555,3640,3640,3640,3640,87
|
|
20240802,113400,190883875,3640,3640,3640,3640,14
|
|
20240802,113300,190832915,3650,3650,3650,3650,0
|
|
20240802,113200,190832915,3650,3650,3650,3650,50
|
|
20240802,113100,190650415,3650,3650,3650,3650,0
|
|
20240802,113000,190650415,3650,3650,3650,3650,300
|
|
20240802,112900,189555415,3635,3635,3635,3635,0
|
|
20240802,112800,189555415,3635,3635,3635,3635,424
|
|
20240802,112700,188014175,3635,3640,3640,3635,533
|
|
20240802,112600,186076420,3650,3650,3650,3650,0
|
|
20240802,112500,186076420,3650,3650,3650,3650,1
|
|
20240802,112400,186072770,3640,3645,3645,3640,200
|
|
20240802,112300,185344670,3650,3650,3650,3650,50
|
|
20240802,112200,185162170,3645,3645,3645,3645,406
|
|
20240802,112100,183682300,3650,3650,3650,3650,0
|
|
20240802,112000,183682300,3650,3650,3650,3650,3
|
|
20240802,111900,183671350,3650,3645,3650,3645,126
|
|
20240802,111800,183211580,3650,3650,3650,3650,0
|
|
20240802,111700,183211580,3650,3650,3650,3650,100
|
|
20240802,111600,182846580,3650,3650,3650,3650,313
|
|
20240802,111500,181704130,3650,3650,3650,3650,10
|
|
20240802,111400,181667630,3650,3650,3650,3650,0
|
|
20240802,111300,181667630,3650,3650,3650,3650,10
|
|
20240802,111200,181631130,3650,3650,3650,3650,1
|
|
20240802,111100,181627480,3650,3650,3650,3650,1
|
|
20240802,111000,181623830,3650,3645,3650,3645,7
|
|
20240802,110900,181598285,3650,3650,3650,3650,28
|
|
20240802,110800,181496085,3650,3650,3650,3650,0
|
|
20240802,110700,181496085,3650,3650,3650,3650,0
|
|
20240802,110600,181496085,3650,3650,3650,3650,21
|
|
20240802,110500,181419435,3640,3640,3640,3640,0
|
|
20240802,110400,181419435,3640,3645,3645,3640,750
|
|
20240802,110300,178689255,3645,3645,3645,3645,0
|
|
20240802,110200,178689255,3645,3645,3645,3645,0
|
|
20240802,110100,178689255,3645,3645,3645,3645,0
|
|
20240802,110000,178689255,3645,3660,3660,3645,2604
|
|
20240802,105900,169181955,3670,3660,3670,3660,34
|
|
20240802,105800,169057505,3660,3660,3660,3660,0
|
|
20240802,105700,169057505,3660,3660,3660,3660,0
|
|
20240802,105600,169057505,3660,3660,3670,3660,475
|
|
20240802,105500,167318995,3660,3660,3660,3660,401
|
|
20240802,105400,165851335,3670,3670,3670,3670,0
|
|
20240802,105300,165851335,3670,3670,3670,3670,0
|
|
20240802,105200,165851335,3670,3670,3670,3670,0
|
|
20240802,105100,165851335,3670,3665,3670,3665,2
|
|
20240802,105000,165844000,3660,3660,3660,3660,8
|
|
20240802,104900,165814720,3660,3660,3660,3660,0
|
|
20240802,104800,165814720,3660,3660,3660,3660,52
|
|
20240802,104700,165624400,3665,3665,3665,3665,0
|
|
20240802,104600,165624400,3665,3665,3665,3665,48
|
|
20240802,104500,165448480,3665,3665,3665,3665,30
|
|
20240802,104400,165338530,3670,3675,3675,3670,253
|
|
20240802,104300,164409965,3675,3675,3675,3675,1
|
|
20240802,104200,164406290,3675,3670,3675,3670,3
|
|
20240802,104100,164395275,3670,3670,3670,3670,0
|
|
20240802,104000,164395275,3670,3675,3675,3670,301
|
|
20240802,103900,163290595,3675,3675,3675,3675,0
|
|
20240802,103800,163290595,3675,3675,3675,3675,2000
|
|
20240802,103700,155940595,3675,3675,3675,3675,0
|
|
20240802,103600,155940595,3675,3675,3675,3675,1
|
|
20240802,103500,155936920,3675,3675,3675,3675,1
|
|
20240802,103400,155933245,3660,3660,3660,3660,0
|
|
20240802,103300,155933245,3660,3660,3660,3660,0
|
|
20240802,103200,155933245,3660,3660,3660,3660,39
|
|
20240802,103100,155790505,3660,3660,3660,3660,0
|
|
20240802,103000,155790505,3660,3660,3660,3660,500
|
|
20240802,102900,153960505,3660,3660,3660,3660,0
|
|
20240802,102800,153960505,3660,3680,3680,3660,559
|
|
20240802,102700,151913585,3680,3680,3680,3680,0
|
|
20240802,102600,151913585,3680,3680,3680,3680,1000
|
|
20240802,102500,148233585,3680,3680,3680,3680,0
|
|
20240802,102400,148233585,3680,3680,3680,3680,0
|
|
20240802,102300,148233585,3680,3680,3680,3680,31
|
|
20240802,102200,148119505,3680,3660,3680,3655,9
|
|
20240802,102100,148086440,3660,3660,3660,3655,22
|
|
20240802,102000,148005925,3680,3670,3680,3655,10
|
|
20240802,101900,147969240,3675,3680,3680,3675,2
|
|
20240802,101800,147961885,3680,3685,3685,3655,13
|
|
20240802,101700,147914065,3655,3655,3690,3655,13
|
|
20240802,101600,147866195,3695,3695,3695,3695,0
|
|
20240802,101500,147866195,3695,3695,3695,3695,1
|
|
20240802,101400,147862500,3695,3690,3695,3690,222
|
|
20240802,101300,147042260,3660,3660,3660,3660,247
|
|
20240802,101200,146138240,3650,3650,3650,3650,0
|
|
20240802,101100,146138240,3650,3650,3650,3650,3370
|
|
20240802,101000,133837740,3655,3645,3655,3645,4354
|
|
20240802,100900,117943160,3650,3650,3650,3650,10
|
|
20240802,100800,117906660,3650,3650,3650,3650,1
|
|
20240802,100700,117903010,3635,3650,3650,3635,98
|
|
20240802,100600,117546480,3650,3650,3650,3650,12
|
|
20240802,100500,117502680,3650,3640,3650,3635,2976
|
|
20240802,100400,106681525,3640,3640,3640,3640,84
|
|
20240802,100300,106375765,3640,3640,3650,3640,3
|
|
20240802,100200,106364835,3650,3650,3650,3650,27
|
|
20240802,100100,106266285,3635,3635,3635,3635,100
|
|
20240802,100000,105902785,3635,3650,3650,3635,265
|
|
20240802,095900,104938075,3650,3650,3650,3640,9
|
|
20240802,095800,104905235,3655,3655,3655,3655,1
|
|
20240802,095700,104901580,3655,3655,3655,3655,38
|
|
20240802,095600,104762690,3645,3655,3655,3645,4
|
|
20240802,095500,104748085,3655,3655,3655,3655,0
|
|
20240802,095400,104748085,3655,3655,3655,3655,11
|
|
20240802,095300,104707880,3635,3655,3655,3635,2
|
|
20240802,095200,104700590,3635,3635,3635,3635,0
|
|
20240802,095100,104700590,3635,3650,3650,3635,9
|
|
20240802,095000,104667755,3650,3650,3650,3650,0
|
|
20240802,094900,104667755,3650,3650,3650,3650,10
|
|
20240802,094800,104631255,3655,3655,3655,3655,501
|
|
20240802,094700,102800100,3635,3635,3635,3635,0
|
|
20240802,094600,102800100,3635,3655,3655,3635,2
|
|
20240802,094500,102792810,3655,3655,3655,3655,7
|
|
20240802,094400,102767225,3655,3655,3655,3655,0
|
|
20240802,094300,102767225,3655,3655,3655,3655,5
|
|
20240802,094200,102748950,3635,3635,3635,3635,600
|
|
20240802,094100,100567950,3635,3660,3660,3635,506
|
|
20240802,094000,98727955,3635,3655,3655,3635,2236
|
|
20240802,093900,90567105,3655,3655,3655,3655,214
|
|
20240802,093800,89784935,3655,3655,3655,3655,0
|
|
20240802,093700,89784935,3655,3655,3655,3655,12
|
|
20240802,093600,89741075,3655,3655,3655,3655,4
|
|
20240802,093500,89726455,3640,3640,3640,3640,0
|
|
20240802,093400,89726455,3640,3640,3640,3640,1
|
|
20240802,093300,89722815,3650,3655,3655,3650,60
|
|
20240802,093200,89503705,3655,3650,3655,3650,2
|
|
20240802,093100,89496400,3650,3630,3650,3630,583
|
|
20240802,093000,87372375,3630,3635,3635,3630,1141
|
|
20240802,092900,83230285,3635,3635,3635,3635,24
|
|
20240802,092800,83143045,3635,3635,3635,3635,46
|
|
20240802,092700,82975835,3630,3630,3630,3630,0
|
|
20240802,092600,82975835,3630,3630,3635,3630,47
|
|
20240802,092500,82805120,3630,3645,3645,3630,5650
|
|
20240802,092400,62276675,3645,3645,3645,3645,1
|
|
20240802,092300,62273030,3650,3650,3650,3650,69
|
|
20240802,092200,62021180,3650,3650,3650,3650,127
|
|
20240802,092100,61557630,3655,3655,3660,3655,548
|
|
20240802,092000,59554685,3655,3655,3655,3655,332
|
|
20240802,091900,58341225,3655,3655,3655,3650,136
|
|
20240802,091800,57844655,3655,3650,3655,3645,3984
|
|
20240802,091700,43296530,3655,3660,3660,3650,1746
|
|
20240802,091600,36915250,3665,3665,3665,3660,431
|
|
20240802,091500,35337230,3665,3670,3670,3665,1540
|
|
20240802,091400,29688205,3670,3680,3680,3670,302
|
|
20240802,091300,28578865,3680,3680,3685,3670,227
|
|
20240802,091200,27743480,3685,3685,3685,3685,20
|
|
20240802,091100,27669780,3685,3680,3685,3680,12
|
|
20240802,091000,27625570,3675,3675,3675,3675,153
|
|
20240802,090900,27063295,3675,3680,3690,3675,1372
|
|
20240802,090800,22006400,3680,3695,3695,3680,608
|
|
20240802,090700,19765065,3695,3690,3695,3690,30
|
|
20240802,090600,19654240,3690,3690,3690,3680,900
|
|
20240802,090500,16339175,3675,3675,3675,3675,0
|
|
20240802,090400,16339175,3675,3675,3680,3675,167
|
|
20240802,090300,15725200,3675,3675,3675,3675,8
|
|
20240802,090200,15695800,3675,3690,3705,3675,1774
|
|
20240802,090100,9150160,3690,3705,3705,3690,2021
|
|
20240802,090000,1684255,3705,3710,3710,3705,454
|