690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,202700,949013740,5770,5770,5770,5770,4002
|
|
20240806,202600,949013740,5770,5770,5770,5770,0
|
|
20240806,202500,949013740,5770,5770,5770,5770,0
|
|
20240806,202400,949013740,5770,5770,5770,5770,0
|
|
20240806,202300,949013740,5770,5770,5770,5770,0
|
|
20240806,202200,949013740,5770,5770,5770,5770,0
|
|
20240806,202100,949013740,5770,5770,5770,5770,0
|
|
20240806,202000,949013740,5770,5770,5770,5770,0
|
|
20240806,201900,949013740,5770,5770,5770,5770,0
|
|
20240806,201800,949013740,5770,5770,5770,5770,0
|
|
20240806,201700,949013740,5770,5770,5770,5770,0
|
|
20240806,201600,949013740,5770,5770,5770,5770,0
|
|
20240806,201500,949013740,5770,5770,5770,5770,0
|
|
20240806,201400,949013740,5770,5770,5770,5770,0
|
|
20240806,201300,949013740,5770,5770,5770,5770,0
|
|
20240806,201200,949013740,5770,5770,5770,5770,0
|
|
20240806,201100,949013740,5770,5770,5770,5770,0
|
|
20240806,201000,949013740,5770,5770,5770,5770,0
|
|
20240806,200900,949013740,5770,5770,5770,5770,0
|
|
20240806,200800,949013740,5770,5770,5770,5770,0
|
|
20240806,200700,949013740,5770,5770,5770,5770,0
|
|
20240806,200600,949013740,5770,5770,5770,5770,0
|
|
20240806,200500,949013740,5770,5770,5770,5770,0
|
|
20240806,200400,949013740,5770,5770,5770,5770,0
|
|
20240806,200300,949013740,5770,5770,5770,5770,0
|
|
20240806,200200,949013740,5770,5770,5770,5770,0
|
|
20240806,200100,949013740,5770,5770,5770,5770,0
|
|
20240806,200000,949013740,5770,5770,5770,5770,0
|
|
20240806,195900,949013740,5770,5770,5770,5770,0
|
|
20240806,195800,949013740,5770,5770,5770,5770,0
|
|
20240806,195700,949013740,5770,5770,5770,5770,4002
|
|
20240806,195600,949013740,5770,5770,5770,5770,0
|
|
20240806,195500,949013740,5770,5770,5770,5770,0
|
|
20240806,195400,949013740,5770,5770,5770,5770,0
|
|
20240806,195300,949013740,5770,5770,5770,5770,0
|
|
20240806,195200,949013740,5770,5770,5770,5770,0
|
|
20240806,195100,949013740,5770,5770,5770,5770,0
|
|
20240806,195000,949013740,5770,5770,5770,5770,0
|
|
20240806,194900,949013740,5770,5770,5770,5770,0
|
|
20240806,194800,949013740,5770,5770,5770,5770,0
|
|
20240806,194700,949013740,5770,5770,5770,5770,0
|
|
20240806,194600,949013740,5770,5770,5770,5770,0
|
|
20240806,194500,949013740,5770,5770,5770,5770,0
|
|
20240806,194400,949013740,5770,5770,5770,5770,0
|
|
20240806,194300,949013740,5770,5770,5770,5770,0
|
|
20240806,194200,949013740,5770,5770,5770,5770,0
|
|
20240806,194100,949013740,5770,5770,5770,5770,0
|
|
20240806,194000,949013740,5770,5770,5770,5770,0
|
|
20240806,193900,949013740,5770,5770,5770,5770,0
|
|
20240806,193800,949013740,5770,5770,5770,5770,0
|
|
20240806,193700,949013740,5770,5770,5770,5770,0
|
|
20240806,193600,949013740,5770,5770,5770,5770,0
|
|
20240806,193500,949013740,5770,5770,5770,5770,0
|
|
20240806,193400,949013740,5770,5770,5770,5770,0
|
|
20240806,193300,949013740,5770,5770,5770,5770,0
|
|
20240806,193200,949013740,5770,5770,5770,5770,0
|
|
20240806,193100,949013740,5770,5770,5770,5770,0
|
|
20240806,193000,949013740,5770,5770,5770,5770,0
|
|
20240806,192900,949013740,5770,5770,5770,5770,0
|
|
20240806,192800,949013740,5770,5770,5770,5770,0
|
|
20240806,192700,949013740,5770,5770,5770,5770,4002
|
|
20240806,192600,949013740,5770,5770,5770,5770,0
|
|
20240806,192500,949013740,5770,5770,5770,5770,0
|
|
20240806,192400,949013740,5770,5770,5770,5770,0
|
|
20240806,192300,949013740,5770,5770,5770,5770,0
|
|
20240806,192200,949013740,5770,5770,5770,5770,0
|
|
20240806,192100,949013740,5770,5770,5770,5770,0
|
|
20240806,192000,949013740,5770,5770,5770,5770,0
|
|
20240806,191900,949013740,5770,5770,5770,5770,0
|
|
20240806,191800,949013740,5770,5770,5770,5770,0
|
|
20240806,191700,949013740,5770,5770,5770,5770,0
|
|
20240806,191600,949013740,5770,5770,5770,5770,0
|
|
20240806,191500,949013740,5770,5770,5770,5770,0
|
|
20240806,191400,949013740,5770,5770,5770,5770,0
|
|
20240806,191300,949013740,5770,5770,5770,5770,0
|
|
20240806,191200,949013740,5770,5770,5770,5770,0
|
|
20240806,191100,949013740,5770,5770,5770,5770,0
|
|
20240806,191000,949013740,5770,5770,5770,5770,0
|
|
20240806,190900,949013740,5770,5770,5770,5770,0
|
|
20240806,190800,949013740,5770,5770,5770,5770,0
|
|
20240806,190700,949013740,5770,5770,5770,5770,0
|
|
20240806,190600,949013740,5770,5770,5770,5770,0
|
|
20240806,190500,949013740,5770,5770,5770,5770,0
|
|
20240806,190400,949013740,5770,5770,5770,5770,0
|
|
20240806,190300,949013740,5770,5770,5770,5770,0
|
|
20240806,190200,949013740,5770,5770,5770,5770,0
|
|
20240806,190100,949013740,5770,5770,5770,5770,0
|
|
20240806,190000,949013740,5770,5770,5770,5770,0
|
|
20240806,185900,949013740,5770,5770,5770,5770,0
|
|
20240806,185800,949013740,5770,5770,5770,5770,0
|
|
20240806,185700,949013740,5770,5770,5770,5770,4002
|
|
20240806,185600,949013740,5770,5770,5770,5770,0
|
|
20240806,185500,949013740,5770,5770,5770,5770,0
|
|
20240806,185400,949013740,5770,5770,5770,5770,0
|
|
20240806,185300,949013740,5770,5770,5770,5770,0
|
|
20240806,185200,949013740,5770,5770,5770,5770,0
|
|
20240806,185100,949013740,5770,5770,5770,5770,0
|
|
20240806,185000,949013740,5770,5770,5770,5770,0
|
|
20240806,184900,949013740,5770,5770,5770,5770,0
|
|
20240806,184800,949013740,5770,5770,5770,5770,0
|
|
20240806,184700,949013740,5770,5770,5770,5770,0
|
|
20240806,184600,949013740,5770,5770,5770,5770,0
|
|
20240806,184500,949013740,5770,5770,5770,5770,0
|
|
20240806,184400,949013740,5770,5770,5770,5770,0
|
|
20240806,184300,949013740,5770,5770,5770,5770,0
|
|
20240806,184200,949013740,5770,5770,5770,5770,0
|
|
20240806,184100,949013740,5770,5770,5770,5770,0
|
|
20240806,184000,949013740,5770,5770,5770,5770,0
|
|
20240806,183900,949013740,5770,5770,5770,5770,0
|
|
20240806,183800,949013740,5770,5770,5770,5770,0
|
|
20240806,183700,949013740,5770,5770,5770,5770,0
|
|
20240806,183600,949013740,5770,5770,5770,5770,0
|
|
20240806,183500,949013740,5770,5770,5770,5770,0
|
|
20240806,183400,949013740,5770,5770,5770,5770,0
|
|
20240806,183300,949013740,5770,5770,5770,5770,0
|
|
20240806,183200,949013740,5770,5770,5770,5770,0
|
|
20240806,183100,949013740,5770,5770,5770,5770,0
|
|
20240806,183000,949013740,5770,5770,5770,5770,0
|
|
20240806,182900,949013740,5770,5770,5770,5770,0
|
|
20240806,182800,949013740,5770,5770,5770,5770,0
|
|
20240806,182700,949013740,5770,5770,5770,5770,4002
|
|
20240806,182600,949013740,5770,5770,5770,5770,0
|
|
20240806,182500,949013740,5770,5770,5770,5770,0
|
|
20240806,182400,949013740,5770,5770,5770,5770,0
|
|
20240806,182300,949013740,5770,5770,5770,5770,0
|
|
20240806,182200,949013740,5770,5770,5770,5770,0
|
|
20240806,182100,949013740,5770,5770,5770,5770,0
|
|
20240806,182000,949013740,5770,5770,5770,5770,0
|
|
20240806,181900,949013740,5770,5770,5770,5770,0
|
|
20240806,181800,949013740,5770,5770,5770,5770,0
|
|
20240806,181700,949013740,5770,5770,5770,5770,0
|
|
20240806,181600,949013740,5770,5770,5770,5770,0
|
|
20240806,181500,949013740,5770,5770,5770,5770,0
|
|
20240806,181400,949013740,5770,5770,5770,5770,0
|
|
20240806,181300,949013740,5770,5770,5770,5770,0
|
|
20240806,181200,949013740,5770,5770,5770,5770,0
|
|
20240806,181100,949013740,5770,5770,5770,5770,0
|
|
20240806,181000,949013740,5770,5770,5770,5770,0
|
|
20240806,180900,949013740,5770,5770,5770,5770,0
|
|
20240806,180800,949013740,5770,5770,5770,5770,0
|
|
20240806,180700,949013740,5770,5770,5770,5770,0
|
|
20240806,180600,949013740,5770,5770,5770,5770,0
|
|
20240806,180500,949013740,5770,5770,5770,5770,0
|
|
20240806,180400,949013740,5770,5770,5770,5770,0
|
|
20240806,180300,949013740,5770,5770,5770,5770,0
|
|
20240806,180200,949013740,5770,5770,5770,5770,0
|
|
20240806,180100,949013740,5770,5770,5770,5770,0
|
|
20240806,180000,949013740,5770,5770,5770,5770,0
|
|
20240806,175900,949013740,5770,5770,5770,5770,0
|
|
20240806,175800,949013740,5770,5770,5770,5770,0
|
|
20240806,175700,949013740,5770,5770,5770,5770,4002
|
|
20240806,175600,949013740,5770,5770,5770,5770,0
|
|
20240806,175500,949013740,5770,5770,5770,5770,0
|
|
20240806,175400,949013740,5770,5770,5770,5770,0
|
|
20240806,175300,949013740,5770,5770,5770,5770,0
|
|
20240806,175200,949013740,5770,5770,5770,5770,0
|
|
20240806,175100,949013740,5770,5770,5770,5770,0
|
|
20240806,175000,949013740,5770,5770,5770,5770,0
|
|
20240806,174900,949013740,5770,5770,5770,5770,0
|
|
20240806,174800,949013740,5770,5770,5770,5770,0
|
|
20240806,174700,949013740,5770,5770,5770,5770,0
|
|
20240806,174600,949013740,5770,5770,5770,5770,0
|
|
20240806,174500,949013740,5770,5770,5770,5770,0
|
|
20240806,174400,949013740,5770,5770,5770,5770,0
|
|
20240806,174300,949013740,5770,5770,5770,5770,0
|
|
20240806,174200,949013740,5770,5770,5770,5770,0
|
|
20240806,174100,949013740,5770,5770,5770,5770,0
|
|
20240806,174000,949013740,5770,5770,5770,5770,0
|
|
20240806,173900,949013740,5770,5770,5770,5770,0
|
|
20240806,173800,949013740,5770,5770,5770,5770,0
|
|
20240806,173700,949013740,5770,5770,5770,5770,0
|
|
20240806,173600,949013740,5770,5770,5770,5770,0
|
|
20240806,173500,949013740,5770,5770,5770,5770,0
|
|
20240806,173400,949013740,5770,5770,5770,5770,0
|
|
20240806,173300,949013740,5770,5770,5770,5770,0
|
|
20240806,173200,949013740,5770,5770,5770,5770,0
|
|
20240806,173100,949013740,5770,5770,5770,5770,0
|
|
20240806,173000,949013740,5770,5770,5770,5770,0
|
|
20240806,172900,949013740,5770,5770,5770,5770,0
|
|
20240806,172800,949013740,5770,5770,5770,5770,0
|
|
20240806,172700,949013740,5770,5770,5770,5770,4002
|
|
20240806,172600,949013740,5770,5770,5770,5770,0
|
|
20240806,172500,949013740,5770,5770,5770,5770,0
|
|
20240806,172400,949013740,5770,5770,5770,5770,0
|
|
20240806,172300,949013740,5770,5770,5770,5770,0
|
|
20240806,172200,949013740,5770,5770,5770,5770,0
|
|
20240806,172100,949013740,5770,5770,5770,5770,0
|
|
20240806,172000,949013740,5770,5770,5770,5770,0
|
|
20240806,171900,949013740,5770,5770,5770,5770,0
|
|
20240806,171800,949013740,5770,5770,5770,5770,0
|
|
20240806,171700,949013740,5770,5770,5770,5770,0
|
|
20240806,171600,949013740,5770,5770,5770,5770,0
|
|
20240806,171500,949013740,5770,5770,5770,5770,0
|
|
20240806,171400,949013740,5770,5770,5770,5770,0
|
|
20240806,171300,949013740,5770,5770,5770,5770,0
|
|
20240806,171200,949013740,5770,5770,5770,5770,0
|
|
20240806,171100,949013740,5770,5770,5770,5770,0
|
|
20240806,171000,949013740,5770,5770,5770,5770,0
|
|
20240806,170900,949013740,5770,5770,5770,5770,0
|
|
20240806,170800,949013740,5770,5770,5770,5770,0
|
|
20240806,170700,949013740,5770,5770,5770,5770,0
|
|
20240806,170600,949013740,5770,5770,5770,5770,0
|
|
20240806,170500,949013740,5770,5770,5770,5770,0
|
|
20240806,170400,949013740,5770,5770,5770,5770,0
|
|
20240806,170300,949013740,5770,5770,5770,5770,0
|
|
20240806,170200,949013740,5770,5770,5770,5770,0
|
|
20240806,170100,949013740,5770,5770,5770,5770,0
|
|
20240806,170000,949013740,5770,5770,5770,5770,0
|
|
20240806,165900,949013740,5770,5770,5770,5770,0
|
|
20240806,165800,949013740,5770,5770,5770,5770,0
|
|
20240806,165700,949013740,5770,5770,5770,5770,4002
|
|
20240806,165600,949013740,5770,5770,5770,5770,0
|
|
20240806,165500,949013740,5770,5770,5770,5770,0
|
|
20240806,165400,949013740,5770,5770,5770,5770,0
|
|
20240806,165300,949013740,5770,5770,5770,5770,0
|
|
20240806,165200,949013740,5770,5770,5770,5770,0
|
|
20240806,165100,949013740,5770,5770,5770,5770,0
|
|
20240806,165000,949013740,5770,5770,5770,5770,0
|
|
20240806,164900,949013740,5770,5770,5770,5770,0
|
|
20240806,164800,949013740,5770,5770,5770,5770,0
|
|
20240806,164700,949013740,5770,5770,5770,5770,0
|
|
20240806,164600,949013740,5770,5770,5770,5770,0
|
|
20240806,164500,949013740,5770,5770,5770,5770,0
|
|
20240806,164400,949013740,5770,5770,5770,5770,0
|
|
20240806,164300,949013740,5770,5770,5770,5770,0
|
|
20240806,164200,949013740,5770,5770,5770,5770,0
|
|
20240806,164100,949013740,5770,5770,5770,5770,0
|
|
20240806,164000,949013740,5770,5770,5770,5770,0
|
|
20240806,163900,949013740,5770,5770,5770,5770,0
|
|
20240806,163800,949013740,5770,5770,5770,5770,0
|
|
20240806,163700,949013740,5770,5770,5770,5770,0
|
|
20240806,163600,949013740,5770,5770,5770,5770,0
|
|
20240806,163500,949013740,5770,5770,5770,5770,0
|
|
20240806,163400,949013740,5770,5770,5770,5770,0
|
|
20240806,163300,949013740,5770,5770,5770,5770,0
|
|
20240806,163200,949013740,5770,5770,5770,5770,0
|
|
20240806,163100,949013740,5770,5770,5770,5770,0
|
|
20240806,163000,949013740,5770,5770,5770,5770,0
|
|
20240806,162900,949013740,5770,5770,5770,5770,0
|
|
20240806,162800,949013740,5770,5770,5770,5770,0
|
|
20240806,162700,949013740,5770,5770,5770,5770,4002
|
|
20240806,162600,949013740,5770,5770,5770,5770,0
|
|
20240806,162500,949013740,5770,5770,5770,5770,0
|
|
20240806,162400,949013740,5770,5770,5770,5770,0
|
|
20240806,162300,949013740,5770,5770,5770,5770,0
|
|
20240806,162200,949013740,5770,5770,5770,5770,0
|
|
20240806,162100,949013740,5770,5770,5770,5770,0
|
|
20240806,162000,949013740,5770,5770,5770,5770,0
|
|
20240806,161900,949013740,5770,5770,5770,5770,0
|
|
20240806,161800,949013740,5770,5770,5770,5770,0
|
|
20240806,161700,949013740,5770,5770,5770,5770,0
|
|
20240806,161600,949013740,5770,5770,5770,5770,0
|
|
20240806,161500,949013740,5770,5770,5770,5770,0
|
|
20240806,161400,949013740,5770,5770,5770,5770,0
|
|
20240806,161300,949013740,5770,5770,5770,5770,0
|
|
20240806,161200,949013740,5770,5770,5770,5770,0
|
|
20240806,161100,949013740,5770,5770,5770,5770,0
|
|
20240806,161000,949013740,5770,5770,5770,5770,0
|
|
20240806,160900,949013740,5770,5770,5770,5770,0
|
|
20240806,160800,949013740,5770,5770,5770,5770,0
|
|
20240806,160700,949013740,5770,5770,5770,5770,0
|
|
20240806,160600,949013740,5770,5770,5770,5770,0
|
|
20240806,160500,949013740,5770,5770,5770,5770,0
|
|
20240806,160400,949013740,5770,5770,5770,5770,0
|
|
20240806,160300,949013740,5770,5770,5770,5770,0
|
|
20240806,160200,949013740,5770,5770,5770,5770,0
|
|
20240806,160100,949013740,5770,5770,5770,5770,0
|
|
20240806,160000,949013740,5770,5770,5770,5770,0
|
|
20240806,155900,949013740,5770,5770,5770,5770,0
|
|
20240806,155800,949013740,5770,5770,5770,5770,0
|
|
20240806,155700,949013740,5770,5770,5770,5770,4002
|
|
20240806,155600,949013740,5770,5770,5770,5770,0
|
|
20240806,155500,949013740,5770,5770,5770,5770,0
|
|
20240806,155400,949013740,5770,5770,5770,5770,0
|
|
20240806,155300,949013740,5770,5770,5770,5770,0
|
|
20240806,155200,949013740,5770,5770,5770,5770,0
|
|
20240806,155100,949013740,5770,5770,5770,5770,0
|
|
20240806,155000,949013740,5770,5770,5770,5770,0
|
|
20240806,154900,949013740,5770,5770,5770,5770,0
|
|
20240806,154800,949013740,5770,5770,5770,5770,0
|
|
20240806,154700,949013740,5770,5770,5770,5770,0
|
|
20240806,154600,949013740,5770,5770,5770,5770,0
|
|
20240806,154500,949013740,5770,5770,5770,5770,0
|
|
20240806,154400,949013740,5770,5770,5770,5770,0
|
|
20240806,154300,949013740,5770,5770,5770,5770,0
|
|
20240806,154200,949013740,5770,5770,5770,5770,0
|
|
20240806,154100,949013740,5770,5770,5770,5770,0
|
|
20240806,154000,949013740,5770,5770,5770,5770,0
|
|
20240806,153900,949013740,5770,5770,5770,5770,0
|
|
20240806,153800,949013740,5770,5770,5770,5770,0
|
|
20240806,153700,949013740,5770,5770,5770,5770,0
|
|
20240806,153600,949013740,5770,5770,5770,5770,0
|
|
20240806,153500,949013740,5770,5770,5770,5770,0
|
|
20240806,153400,949013740,5770,5770,5770,5770,0
|
|
20240806,153300,949013740,5770,5770,5770,5770,0
|
|
20240806,153200,949013740,5770,5770,5770,5770,0
|
|
20240806,153100,949013740,5770,5770,5770,5770,0
|
|
20240806,153000,949013740,5770,5770,5770,5770,4002
|
|
20240806,152900,925922200,5800,5800,5800,5800,0
|
|
20240806,152800,925922200,5800,5800,5800,5800,0
|
|
20240806,152700,925922200,5800,5800,5800,5800,0
|
|
20240806,152600,925922200,5800,5800,5800,5800,0
|
|
20240806,152500,925922200,5800,5800,5800,5800,0
|
|
20240806,152400,925922200,5800,5800,5800,5800,0
|
|
20240806,152300,925922200,5800,5800,5800,5800,0
|
|
20240806,152200,925922200,5800,5800,5800,5800,0
|
|
20240806,152100,925922200,5800,5800,5800,5800,0
|
|
20240806,152000,925922200,5800,5800,5800,5800,0
|
|
20240806,151900,925922200,5800,5770,5800,5770,203
|
|
20240806,151800,924747290,5780,5800,5800,5780,2723
|
|
20240806,151700,908986620,5810,5820,5820,5810,626
|
|
20240806,151600,905347640,5820,5820,5820,5820,0
|
|
20240806,151500,905347640,5820,5830,5830,5820,937
|
|
20240806,151400,899891330,5830,5830,5830,5830,6
|
|
20240806,151300,899856350,5830,5830,5830,5830,10
|
|
20240806,151200,899798050,5830,5830,5830,5830,0
|
|
20240806,151100,899798050,5830,5830,5830,5830,35
|
|
20240806,151000,899594000,5830,5820,5830,5820,188
|
|
20240806,150900,898498340,5820,5810,5820,5810,175
|
|
20240806,150800,897481580,5820,5820,5820,5820,150
|
|
20240806,150700,896608580,5820,5820,5820,5820,28
|
|
20240806,150600,896445620,5820,5810,5820,5810,618
|
|
20240806,150500,892849280,5820,5820,5820,5820,0
|
|
20240806,150400,892849280,5820,5820,5820,5820,90
|
|
20240806,150300,892325480,5820,5820,5830,5820,11
|
|
20240806,150200,892261450,5820,5820,5820,5820,0
|
|
20240806,150100,892261450,5820,5820,5820,5820,140
|
|
20240806,150000,891446650,5810,5790,5810,5790,211
|
|
20240806,145900,890220760,5780,5780,5780,5780,0
|
|
20240806,145800,890220760,5780,5790,5790,5780,2509
|
|
20240806,145700,875697770,5790,5790,5790,5790,220
|
|
20240806,145600,874423970,5790,5800,5800,5790,100
|
|
20240806,145500,873844950,5810,5810,5810,5810,0
|
|
20240806,145400,873844950,5810,5810,5810,5810,0
|
|
20240806,145300,873844950,5810,5810,5810,5810,0
|
|
20240806,145200,873844950,5810,5810,5810,5810,205
|
|
20240806,145100,872653900,5780,5780,5780,5780,0
|
|
20240806,145000,872653900,5780,5780,5780,5780,0
|
|
20240806,144900,872653900,5780,5780,5780,5780,21
|
|
20240806,144800,872532520,5790,5790,5790,5790,562
|
|
20240806,144700,869278540,5800,5810,5810,5800,390
|
|
20240806,144600,867016490,5830,5830,5830,5830,0
|
|
20240806,144500,867016490,5830,5830,5830,5830,0
|
|
20240806,144400,867016490,5830,5830,5830,5830,0
|
|
20240806,144300,867016490,5830,5830,5830,5830,21
|
|
20240806,144200,866894060,5840,5830,5840,5830,500
|
|
20240806,144100,863976090,5820,5850,5860,5790,3187
|
|
20240806,144000,845458010,5850,5850,5850,5850,510
|
|
20240806,143900,842474510,5850,5870,5870,5850,407
|
|
20240806,143800,840091550,5860,5850,5880,5850,1327
|
|
20240806,143700,832307650,5850,5850,5850,5850,0
|
|
20240806,143600,832307650,5850,5830,5870,5830,4758
|
|
20240806,143500,804457610,5820,5780,5820,5780,1553
|
|
20240806,143400,795442850,5760,5760,5760,5760,1
|
|
20240806,143300,795437090,5760,5720,5760,5720,1239
|
|
20240806,143200,788322730,5710,5710,5710,5710,100
|
|
20240806,143100,787751730,5720,5720,5720,5720,0
|
|
20240806,143000,787751730,5720,5720,5720,5720,11
|
|
20240806,142900,787688810,5720,5720,5720,5720,0
|
|
20240806,142800,787688810,5720,5720,5720,5720,20
|
|
20240806,142700,787574410,5720,5720,5720,5720,22
|
|
20240806,142600,787448570,5720,5720,5720,5720,1
|
|
20240806,142500,787442850,5710,5670,5710,5660,1101
|
|
20240806,142400,781172480,5670,5670,5670,5670,0
|
|
20240806,142300,781172480,5670,5670,5670,5670,8
|
|
20240806,142200,781127120,5670,5670,5670,5670,0
|
|
20240806,142100,781127120,5670,5670,5670,5670,0
|
|
20240806,142000,781127120,5670,5670,5670,5670,50
|
|
20240806,141900,780843620,5700,5700,5700,5700,0
|
|
20240806,141800,780843620,5700,5700,5700,5700,0
|
|
20240806,141700,780843620,5700,5700,5700,5700,0
|
|
20240806,141600,780843620,5700,5700,5700,5700,0
|
|
20240806,141500,780843620,5700,5700,5700,5700,12
|
|
20240806,141400,780775220,5670,5670,5670,5670,0
|
|
20240806,141300,780775220,5670,5670,5670,5670,0
|
|
20240806,141200,780775220,5670,5670,5670,5670,72
|
|
20240806,141100,780366980,5720,5700,5720,5700,441
|
|
20240806,141000,777847660,5670,5670,5670,5670,2
|
|
20240806,140900,777836320,5670,5670,5670,5670,0
|
|
20240806,140800,777836320,5670,5670,5670,5670,82
|
|
20240806,140700,777371380,5670,5670,5670,5670,0
|
|
20240806,140600,777371380,5670,5670,5670,5670,0
|
|
20240806,140500,777371380,5670,5680,5680,5670,200
|
|
20240806,140400,776237370,5680,5680,5680,5680,2
|
|
20240806,140300,776226010,5690,5690,5690,5690,0
|
|
20240806,140200,776226010,5690,5690,5690,5690,0
|
|
20240806,140100,776226010,5690,5690,5690,5690,405
|
|
20240806,140000,773921560,5680,5690,5690,5680,63
|
|
20240806,135900,773563490,5690,5690,5690,5690,32
|
|
20240806,135800,773381410,5700,5700,5700,5700,16
|
|
20240806,135700,773290210,5720,5720,5720,5720,0
|
|
20240806,135600,773290210,5720,5720,5720,5720,0
|
|
20240806,135500,773290210,5720,5720,5720,5720,140
|
|
20240806,135400,772489410,5720,5720,5720,5720,0
|
|
20240806,135300,772489410,5720,5720,5720,5720,0
|
|
20240806,135200,772489410,5720,5690,5730,5690,455
|
|
20240806,135100,769900070,5720,5720,5720,5720,0
|
|
20240806,135000,769900070,5720,5720,5720,5720,0
|
|
20240806,134900,769900070,5720,5720,5720,5720,0
|
|
20240806,134800,769900070,5720,5720,5720,5720,0
|
|
20240806,134700,769900070,5720,5720,5720,5720,7
|
|
20240806,134600,769860030,5730,5730,5730,5730,7
|
|
20240806,134500,769819920,5740,5720,5740,5720,2
|
|
20240806,134400,769808460,5720,5730,5730,5720,139
|
|
20240806,134300,769013210,5740,5720,5740,5720,202
|
|
20240806,134200,767856750,5720,5720,5720,5720,1
|
|
20240806,134100,767851030,5700,5700,5700,5700,0
|
|
20240806,134000,767851030,5700,5700,5700,5700,0
|
|
20240806,133900,767851030,5700,5700,5700,5700,25
|
|
20240806,133800,767708530,5700,5700,5700,5700,0
|
|
20240806,133700,767708530,5700,5690,5700,5690,83
|
|
20240806,133600,767235440,5650,5650,5650,5650,0
|
|
20240806,133500,767235440,5650,5650,5650,5650,1
|
|
20240806,133400,767229790,5700,5710,5710,5640,1610
|
|
20240806,133300,758079540,5700,5700,5700,5700,0
|
|
20240806,133200,758079540,5700,5700,5700,5700,0
|
|
20240806,133100,758079540,5700,5730,5740,5700,1002
|
|
20240806,133000,752362970,5770,5750,5770,5750,183
|
|
20240806,132900,751310520,5770,5770,5770,5770,1000
|
|
20240806,132800,745540520,5750,5760,5760,5750,1462
|
|
20240806,132700,737124980,5760,5750,5760,5750,538
|
|
20240806,132600,734030520,5730,5740,5740,5720,900
|
|
20240806,132500,728877970,5720,5750,5750,5720,120
|
|
20240806,132400,728189210,5760,5750,5760,5740,95
|
|
20240806,132300,727643630,5780,5780,5780,5780,0
|
|
20240806,132200,727643630,5780,5750,5780,5750,152
|
|
20240806,132100,726769380,5810,5740,5810,5740,3458
|
|
20240806,132000,706772450,5750,5730,5750,5720,1712
|
|
20240806,131900,696941810,5720,5700,5720,5700,190
|
|
20240806,131800,695855030,5700,5700,5700,5700,0
|
|
20240806,131700,695855030,5700,5700,5700,5700,0
|
|
20240806,131600,695855030,5700,5700,5700,5700,0
|
|
20240806,131500,695855030,5700,5700,5700,5700,0
|
|
20240806,131400,695855030,5700,5700,5700,5700,0
|
|
20240806,131300,695855030,5700,5710,5710,5700,55
|
|
20240806,131200,695541250,5710,5710,5710,5710,4
|
|
20240806,131100,695518410,5720,5720,5720,5720,2
|
|
20240806,131000,695506970,5710,5710,5710,5710,100
|
|
20240806,130900,694935970,5710,5710,5710,5710,0
|
|
20240806,130800,694935970,5710,5710,5710,5710,44
|
|
20240806,130700,694684730,5710,5710,5710,5710,240
|
|
20240806,130600,693314330,5720,5710,5720,5710,55
|
|
20240806,130500,693000270,5720,5720,5720,5720,0
|
|
20240806,130400,693000270,5720,5720,5720,5720,0
|
|
20240806,130300,693000270,5720,5720,5720,5720,2
|
|
20240806,130200,692988830,5720,5720,5720,5720,93
|
|
20240806,130100,692456870,5720,5720,5720,5720,9
|
|
20240806,130000,692405390,5730,5720,5730,5720,22
|
|
20240806,125900,692279530,5720,5720,5720,5720,20
|
|
20240806,125800,692165130,5730,5740,5740,5730,25
|
|
20240806,125700,692021680,5740,5740,5740,5740,20
|
|
20240806,125600,691906880,5740,5740,5750,5740,205
|
|
20240806,125500,690728200,5740,5740,5740,5740,0
|
|
20240806,125400,690728200,5740,5710,5740,5710,107
|
|
20240806,125300,690114870,5700,5700,5700,5700,532
|
|
20240806,125200,687082470,5700,5700,5700,5700,2
|
|
20240806,125100,687071070,5710,5710,5710,5710,3
|
|
20240806,125000,687053940,5710,5720,5720,5710,502
|
|
20240806,124900,684182520,5730,5680,5750,5680,5490
|
|
20240806,124800,652873970,5680,5680,5680,5680,0
|
|
20240806,124700,652873970,5680,5680,5680,5680,0
|
|
20240806,124600,652873970,5680,5680,5680,5680,27
|
|
20240806,124500,652720610,5680,5680,5680,5680,30
|
|
20240806,124400,652550210,5680,5680,5680,5680,0
|
|
20240806,124300,652550210,5680,5680,5680,5680,448
|
|
20240806,124200,650005570,5650,5650,5650,5650,0
|
|
20240806,124100,650005570,5650,5650,5650,5650,0
|
|
20240806,124000,650005570,5650,5650,5650,5650,0
|
|
20240806,123900,650005570,5650,5650,5650,5650,0
|
|
20240806,123800,650005570,5650,5650,5650,5650,0
|
|
20240806,123700,650005570,5650,5680,5680,5650,13
|
|
20240806,123600,649931970,5690,5670,5690,5670,17
|
|
20240806,123500,649835500,5690,5690,5690,5690,2
|
|
20240806,123400,649824120,5670,5670,5670,5670,191
|
|
20240806,123300,648741150,5670,5670,5670,5670,1498
|
|
20240806,123200,640247490,5670,5670,5670,5670,0
|
|
20240806,123100,640247490,5670,5670,5690,5670,1568
|
|
20240806,123000,631343990,5660,5660,5660,5660,30
|
|
20240806,122900,631174190,5670,5670,5670,5670,0
|
|
20240806,122800,631174190,5670,5670,5670,5670,0
|
|
20240806,122700,631174190,5670,5670,5670,5670,0
|
|
20240806,122600,631174190,5670,5670,5670,5670,0
|
|
20240806,122500,631174190,5670,5670,5670,5670,0
|
|
20240806,122400,631174190,5670,5660,5670,5660,453
|
|
20240806,122300,628606780,5660,5660,5660,5660,0
|
|
20240806,122200,628606780,5660,5660,5660,5660,491
|
|
20240806,122100,625827720,5650,5650,5660,5650,630
|
|
20240806,122000,622267020,5660,5660,5660,5660,104
|
|
20240806,121900,621678380,5660,5660,5660,5660,243
|
|
20240806,121800,620303000,5660,5660,5660,5660,0
|
|
20240806,121700,620303000,5660,5660,5660,5660,26
|
|
20240806,121600,620155840,5610,5610,5610,5610,0
|
|
20240806,121500,620155840,5610,5660,5660,5610,141
|
|
20240806,121400,619363490,5650,5670,5670,5650,176
|
|
20240806,121300,618365590,5670,5670,5670,5670,1
|
|
20240806,121200,618359920,5670,5660,5670,5660,381
|
|
20240806,121100,616203000,5650,5650,5650,5650,175
|
|
20240806,121000,615214250,5650,5650,5650,5650,7
|
|
20240806,120900,615174700,5650,5650,5650,5650,0
|
|
20240806,120800,615174700,5650,5610,5650,5610,3019
|
|
20240806,120700,598145730,5650,5650,5650,5650,0
|
|
20240806,120600,598145730,5650,5650,5650,5650,0
|
|
20240806,120500,598145730,5650,5620,5650,5620,830
|
|
20240806,120400,593470120,5620,5620,5620,5620,0
|
|
20240806,120300,593470120,5620,5620,5620,5620,2
|
|
20240806,120200,593458880,5610,5610,5610,5610,0
|
|
20240806,120100,593458880,5610,5610,5610,5610,1
|
|
20240806,120000,593453270,5610,5610,5610,5610,0
|
|
20240806,115900,593453270,5610,5610,5610,5610,0
|
|
20240806,115800,593453270,5610,5620,5620,5610,14
|
|
20240806,115700,593374670,5620,5620,5620,5620,62
|
|
20240806,115600,593026230,5620,5630,5630,5620,64
|
|
20240806,115500,592666270,5630,5630,5630,5630,0
|
|
20240806,115400,592666270,5630,5630,5630,5630,0
|
|
20240806,115300,592666270,5630,5630,5630,5630,227
|
|
20240806,115200,591388260,5630,5640,5640,5630,2
|
|
20240806,115100,591376990,5630,5630,5630,5630,0
|
|
20240806,115000,591376990,5630,5630,5630,5630,0
|
|
20240806,114900,591376990,5630,5630,5630,5630,92
|
|
20240806,114800,590859030,5630,5630,5630,5630,150
|
|
20240806,114700,590014530,5630,5630,5630,5630,0
|
|
20240806,114600,590014530,5630,5630,5630,5630,1
|
|
20240806,114500,590008900,5670,5670,5670,5670,10
|
|
20240806,114400,589952200,5670,5670,5670,5670,29
|
|
20240806,114300,589787770,5660,5660,5660,5660,141
|
|
20240806,114200,588989710,5660,5660,5660,5660,0
|
|
20240806,114100,588989710,5660,5660,5660,5660,0
|
|
20240806,114000,588989710,5660,5660,5660,5660,0
|
|
20240806,113900,588989710,5660,5620,5660,5610,116
|
|
20240806,113800,588336160,5670,5670,5670,5670,0
|
|
20240806,113700,588336160,5670,5670,5670,5670,27
|
|
20240806,113600,588183070,5670,5670,5670,5670,0
|
|
20240806,113500,588183070,5670,5670,5670,5670,30
|
|
20240806,113400,588012970,5660,5660,5660,5660,1887
|
|
20240806,113300,577332550,5650,5650,5650,5650,240
|
|
20240806,113200,575976550,5660,5600,5660,5600,900
|
|
20240806,113100,570900890,5580,5610,5610,5580,451
|
|
20240806,113000,568383920,5610,5610,5610,5610,1
|
|
20240806,112900,568378310,5580,5580,5580,5580,0
|
|
20240806,112800,568378310,5580,5580,5580,5580,0
|
|
20240806,112700,568378310,5580,5580,5580,5580,0
|
|
20240806,112600,568378310,5580,5580,5580,5580,109
|
|
20240806,112500,567770090,5580,5580,5600,5580,48
|
|
20240806,112400,567501770,5650,5570,5650,5570,252
|
|
20240806,112300,566080790,5560,5560,5560,5560,0
|
|
20240806,112200,566080790,5560,5560,5560,5560,2
|
|
20240806,112100,566069670,5560,5560,5560,5560,0
|
|
20240806,112000,566069670,5560,5560,5560,5560,40
|
|
20240806,111900,565847270,5560,5560,5560,5560,14
|
|
20240806,111800,565769430,5650,5650,5650,5650,29
|
|
20240806,111700,565605580,5680,5680,5680,5680,1
|
|
20240806,111600,565599900,5680,5660,5680,5660,417
|
|
20240806,111500,563235680,5680,5530,5680,5530,2180
|
|
20240806,111400,550909860,5530,5500,5530,5500,1616
|
|
20240806,111300,542003260,5490,5500,5500,5490,20
|
|
20240806,111200,541893450,5490,5500,5500,5490,3
|
|
20240806,111100,541876970,5500,5500,5500,5500,0
|
|
20240806,111000,541876970,5500,5500,5500,5500,50
|
|
20240806,110900,541601970,5500,5500,5500,5500,100
|
|
20240806,110800,541051970,5540,5540,5540,5540,0
|
|
20240806,110700,541051970,5540,5540,5540,5540,101
|
|
20240806,110600,540492430,5550,5550,5550,5550,1
|
|
20240806,110500,540486880,5500,5550,5550,5470,1859
|
|
20240806,110400,530231940,5560,5560,5560,5560,0
|
|
20240806,110300,530231940,5560,5560,5560,5560,4
|
|
20240806,110200,530209700,5550,5530,5550,5530,2163
|
|
20240806,110100,518215470,5540,5540,5540,5540,0
|
|
20240806,110000,518215470,5540,5540,5540,5540,40
|
|
20240806,105900,517993870,5540,5540,5540,5540,175
|
|
20240806,105800,517024370,5540,5540,5540,5540,42
|
|
20240806,105700,516791690,5550,5540,5550,5540,554
|
|
20240806,105600,513720830,5520,5520,5520,5520,0
|
|
20240806,105500,513720830,5520,5520,5520,5520,61
|
|
20240806,105400,513384110,5530,5520,5530,5520,508
|
|
20240806,105300,510575070,5480,5480,5480,5480,40
|
|
20240806,105200,510355870,5480,5520,5520,5480,1296
|
|
20240806,105100,503237650,5520,5520,5520,5520,1
|
|
20240806,105000,503232130,5520,5520,5520,5520,0
|
|
20240806,104900,503232130,5520,5520,5520,5510,59
|
|
20240806,104800,502906500,5510,5510,5510,5500,650
|
|
20240806,104700,499326500,5510,5470,5510,5470,1033
|
|
20240806,104600,493636670,5480,5480,5480,5480,26
|
|
20240806,104500,493494190,5530,5500,5530,5500,711
|
|
20240806,104400,489573880,5500,5500,5500,5500,96
|
|
20240806,104300,489045880,5460,5470,5470,5460,440
|
|
20240806,104200,486640490,5470,5510,5510,5470,232
|
|
20240806,104100,485367010,5520,5540,5540,5520,1210
|
|
20240806,104000,478675660,5540,5540,5540,5540,0
|
|
20240806,103900,478675660,5540,5540,5540,5540,100
|
|
20240806,103800,478121660,5560,5560,5560,5560,0
|
|
20240806,103700,478121660,5560,5560,5560,5560,1000
|
|
20240806,103600,472561660,5560,5540,5560,5540,188
|
|
20240806,103500,471518140,5560,5570,5570,5560,458
|
|
20240806,103400,468967660,5570,5570,5570,5570,0
|
|
20240806,103300,468967660,5570,5570,5570,5570,0
|
|
20240806,103200,468967660,5570,5570,5680,5570,2213
|
|
20240806,103100,456519850,5550,5550,5550,5550,118
|
|
20240806,103000,455864950,5550,5550,5550,5550,0
|
|
20240806,102900,455864950,5550,5550,5550,5550,0
|
|
20240806,102800,455864950,5550,5550,5550,5550,0
|
|
20240806,102700,455864950,5550,5550,5550,5550,0
|
|
20240806,102600,455864950,5550,5550,5550,5550,900
|
|
20240806,102500,450869950,5550,5560,5560,5550,607
|
|
20240806,102400,447499660,5560,5560,5560,5560,280
|
|
20240806,102300,445942860,5560,5560,5560,5560,0
|
|
20240806,102200,445942860,5560,5580,5580,5560,200
|
|
20240806,102100,444828490,5590,5590,5590,5590,0
|
|
20240806,102000,444828490,5590,5580,5590,5580,577
|
|
20240806,101900,441603560,5580,5580,5580,5580,350
|
|
20240806,101800,439650560,5590,5590,5590,5590,445
|
|
20240806,101700,437163010,5590,5600,5600,5590,502
|
|
20240806,101600,434354600,5590,5590,5590,5590,20
|
|
20240806,101500,434242800,5600,5630,5630,5600,3077
|
|
20240806,101400,416985030,5630,5630,5630,5630,0
|
|
20240806,101300,416985030,5630,5620,5630,5620,155
|
|
20240806,101200,416112630,5620,5620,5630,5620,581
|
|
20240806,101100,412842410,5620,5630,5630,5620,188
|
|
20240806,101000,411785650,5630,5620,5630,5620,435
|
|
20240806,100900,409340850,5610,5610,5610,5610,35
|
|
20240806,100800,409144500,5620,5620,5620,5620,105
|
|
20240806,100700,408554400,5630,5640,5640,5630,50
|
|
20240806,100600,408272790,5650,5650,5650,5650,27
|
|
20240806,100500,408120240,5670,5670,5670,5670,0
|
|
20240806,100400,408120240,5670,5670,5670,5670,1
|
|
20240806,100300,408114570,5660,5660,5660,5660,284
|
|
20240806,100200,406507130,5640,5640,5650,5640,1163
|
|
20240806,100100,399947180,5640,5650,5650,5640,53
|
|
20240806,100000,399648240,5650,5650,5650,5630,572
|
|
20240806,095900,396425370,5650,5650,5650,5650,42
|
|
20240806,095800,396188070,5660,5660,5670,5660,1501
|
|
20240806,095700,387687410,5650,5660,5660,5650,12
|
|
20240806,095600,387619580,5670,5670,5670,5670,217
|
|
20240806,095500,386389190,5670,5670,5670,5670,0
|
|
20240806,095400,386389190,5670,5670,5670,5670,2
|
|
20240806,095300,386377850,5690,5690,5690,5690,0
|
|
20240806,095200,386377850,5690,5670,5690,5620,1323
|
|
20240806,095100,378888690,5660,5630,5690,5630,2075
|
|
20240806,095000,367147960,5620,5620,5620,5620,56
|
|
20240806,094900,366833240,5610,5600,5620,5600,26
|
|
20240806,094800,366687570,5600,5600,5600,5600,769
|
|
20240806,094700,362381170,5600,5600,5600,5600,50
|
|
20240806,094600,362101170,5600,5600,5600,5600,0
|
|
20240806,094500,362101170,5600,5600,5600,5600,16
|
|
20240806,094400,362011570,5600,5590,5600,5590,92
|
|
20240806,094300,361496840,5590,5600,5600,5590,2
|
|
20240806,094200,361485650,5590,5580,5590,5580,144
|
|
20240806,094100,360681100,5590,5590,5590,5590,10
|
|
20240806,094000,360625200,5580,5580,5580,5580,430
|
|
20240806,093900,358225800,5580,5590,5590,5580,1514
|
|
20240806,093800,349774860,5580,5580,5600,5580,324
|
|
20240806,093700,347963630,5580,5620,5620,5580,609
|
|
20240806,093600,344561500,5630,5620,5630,5620,2367
|
|
20240806,093500,331239980,5590,5590,5590,5590,0
|
|
20240806,093400,331239980,5590,5590,5590,5590,893
|
|
20240806,093300,326248110,5590,5590,5610,5590,2582
|
|
20240806,093200,311786670,5580,5580,5580,5580,0
|
|
20240806,093100,311786670,5580,5580,5580,5580,1497
|
|
20240806,093000,303433410,5570,5530,5570,5530,2772
|
|
20240806,092900,288030040,5530,5550,5550,5530,3586
|
|
20240806,092800,268159260,5550,5550,5550,5540,201
|
|
20240806,092700,267043820,5540,5560,5560,5540,143
|
|
20240806,092600,266251400,5570,5540,5570,5540,2055
|
|
20240806,092500,254833390,5530,5530,5530,5530,335
|
|
20240806,092400,252980840,5530,5470,5530,5470,1749
|
|
20240806,092300,243338690,5470,5490,5490,5470,782
|
|
20240806,092200,239051550,5480,5490,5500,5480,6830
|
|
20240806,092100,201557690,5490,5480,5490,5480,1479
|
|
20240806,092000,193449250,5480,5480,5480,5480,9
|
|
20240806,091900,193399930,5400,5400,5400,5400,0
|
|
20240806,091800,193399930,5400,5400,5400,5400,0
|
|
20240806,091700,193399930,5400,5460,5460,5400,554
|
|
20240806,091600,190404340,5490,5410,5490,5400,2173
|
|
20240806,091500,178621140,5450,5470,5470,5450,501
|
|
20240806,091400,175890670,5390,5430,5490,5390,1971
|
|
20240806,091300,165215110,5440,5440,5490,5430,714
|
|
20240806,091200,161313640,5420,5390,5420,5380,1286
|
|
20240806,091100,154382100,5400,5280,5400,5280,1760
|
|
20240806,091000,145000100,5280,5300,5340,5280,438
|
|
20240806,090900,142680920,5300,5340,5340,5300,1521
|
|
20240806,090800,134616730,5310,5350,5350,5310,2667
|
|
20240806,090700,120377100,5350,5410,5410,5350,2439
|
|
20240806,090600,107251250,5420,5420,5470,5420,326
|
|
20240806,090500,105482530,5420,5440,5440,5420,1627
|
|
20240806,090400,96647790,5440,5570,5570,5420,455
|
|
20240806,090300,94145270,5570,5580,5580,5550,2003
|
|
20240806,090200,82979560,5590,5590,5590,5590,0
|
|
20240806,090100,82979560,5590,5280,5590,5280,364
|
|
20240806,090000,81034180,5300,5180,5300,5180,15636
|