689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202600,729931310,3695,3695,3695,3695,1932
|
|
20240716,202500,729931310,3695,3695,3695,3695,0
|
|
20240716,202400,729931310,3695,3695,3695,3695,0
|
|
20240716,202300,729931310,3695,3695,3695,3695,0
|
|
20240716,202200,729931310,3695,3695,3695,3695,0
|
|
20240716,202100,729931310,3695,3695,3695,3695,0
|
|
20240716,202000,729931310,3695,3695,3695,3695,0
|
|
20240716,201900,729931310,3695,3695,3695,3695,0
|
|
20240716,201800,729931310,3695,3695,3695,3695,0
|
|
20240716,201700,729931310,3695,3695,3695,3695,0
|
|
20240716,201600,729931310,3695,3695,3695,3695,0
|
|
20240716,201500,729931310,3695,3695,3695,3695,0
|
|
20240716,201400,729931310,3695,3695,3695,3695,0
|
|
20240716,201300,729931310,3695,3695,3695,3695,0
|
|
20240716,201200,729931310,3695,3695,3695,3695,0
|
|
20240716,201100,729931310,3695,3695,3695,3695,0
|
|
20240716,201000,729931310,3695,3695,3695,3695,0
|
|
20240716,200900,729931310,3695,3695,3695,3695,0
|
|
20240716,200800,729931310,3695,3695,3695,3695,0
|
|
20240716,200700,729931310,3695,3695,3695,3695,0
|
|
20240716,200600,729931310,3695,3695,3695,3695,0
|
|
20240716,200500,729931310,3695,3695,3695,3695,0
|
|
20240716,200400,729931310,3695,3695,3695,3695,0
|
|
20240716,200300,729931310,3695,3695,3695,3695,0
|
|
20240716,200200,729931310,3695,3695,3695,3695,0
|
|
20240716,200100,729931310,3695,3695,3695,3695,0
|
|
20240716,200000,729931310,3695,3695,3695,3695,0
|
|
20240716,195900,729931310,3695,3695,3695,3695,0
|
|
20240716,195800,729931310,3695,3695,3695,3695,0
|
|
20240716,195700,729931310,3695,3695,3695,3695,0
|
|
20240716,195600,729931310,3695,3695,3695,3695,1932
|
|
20240716,195500,729931310,3695,3695,3695,3695,0
|
|
20240716,195400,729931310,3695,3695,3695,3695,0
|
|
20240716,195300,729931310,3695,3695,3695,3695,0
|
|
20240716,195200,729931310,3695,3695,3695,3695,0
|
|
20240716,195100,729931310,3695,3695,3695,3695,0
|
|
20240716,195000,729931310,3695,3695,3695,3695,0
|
|
20240716,194900,729931310,3695,3695,3695,3695,0
|
|
20240716,194800,729931310,3695,3695,3695,3695,0
|
|
20240716,194700,729931310,3695,3695,3695,3695,0
|
|
20240716,194600,729931310,3695,3695,3695,3695,0
|
|
20240716,194500,729931310,3695,3695,3695,3695,0
|
|
20240716,194400,729931310,3695,3695,3695,3695,0
|
|
20240716,194300,729931310,3695,3695,3695,3695,0
|
|
20240716,194200,729931310,3695,3695,3695,3695,0
|
|
20240716,194100,729931310,3695,3695,3695,3695,0
|
|
20240716,194000,729931310,3695,3695,3695,3695,0
|
|
20240716,193900,729931310,3695,3695,3695,3695,0
|
|
20240716,193800,729931310,3695,3695,3695,3695,0
|
|
20240716,193700,729931310,3695,3695,3695,3695,0
|
|
20240716,193600,729931310,3695,3695,3695,3695,0
|
|
20240716,193500,729931310,3695,3695,3695,3695,0
|
|
20240716,193400,729931310,3695,3695,3695,3695,0
|
|
20240716,193300,729931310,3695,3695,3695,3695,0
|
|
20240716,193200,729931310,3695,3695,3695,3695,0
|
|
20240716,193100,729931310,3695,3695,3695,3695,0
|
|
20240716,193000,729931310,3695,3695,3695,3695,0
|
|
20240716,192900,729931310,3695,3695,3695,3695,0
|
|
20240716,192800,729931310,3695,3695,3695,3695,0
|
|
20240716,192700,729931310,3695,3695,3695,3695,0
|
|
20240716,192600,729931310,3695,3695,3695,3695,1932
|
|
20240716,192500,729931310,3695,3695,3695,3695,0
|
|
20240716,192400,729931310,3695,3695,3695,3695,0
|
|
20240716,192300,729931310,3695,3695,3695,3695,0
|
|
20240716,192200,729931310,3695,3695,3695,3695,0
|
|
20240716,192100,729931310,3695,3695,3695,3695,0
|
|
20240716,192000,729931310,3695,3695,3695,3695,0
|
|
20240716,191900,729931310,3695,3695,3695,3695,0
|
|
20240716,191800,729931310,3695,3695,3695,3695,0
|
|
20240716,191700,729931310,3695,3695,3695,3695,0
|
|
20240716,191600,729931310,3695,3695,3695,3695,0
|
|
20240716,191500,729931310,3695,3695,3695,3695,0
|
|
20240716,191400,729931310,3695,3695,3695,3695,0
|
|
20240716,191300,729931310,3695,3695,3695,3695,0
|
|
20240716,191200,729931310,3695,3695,3695,3695,0
|
|
20240716,191100,729931310,3695,3695,3695,3695,0
|
|
20240716,191000,729931310,3695,3695,3695,3695,0
|
|
20240716,190900,729931310,3695,3695,3695,3695,0
|
|
20240716,190800,729931310,3695,3695,3695,3695,0
|
|
20240716,190700,729931310,3695,3695,3695,3695,0
|
|
20240716,190600,729931310,3695,3695,3695,3695,0
|
|
20240716,190500,729931310,3695,3695,3695,3695,0
|
|
20240716,190400,729931310,3695,3695,3695,3695,0
|
|
20240716,190300,729931310,3695,3695,3695,3695,0
|
|
20240716,190200,729931310,3695,3695,3695,3695,0
|
|
20240716,190100,729931310,3695,3695,3695,3695,0
|
|
20240716,190000,729931310,3695,3695,3695,3695,0
|
|
20240716,185900,729931310,3695,3695,3695,3695,0
|
|
20240716,185800,729931310,3695,3695,3695,3695,0
|
|
20240716,185700,729931310,3695,3695,3695,3695,0
|
|
20240716,185600,729931310,3695,3695,3695,3695,1932
|
|
20240716,185500,729931310,3695,3695,3695,3695,0
|
|
20240716,185400,729931310,3695,3695,3695,3695,0
|
|
20240716,185300,729931310,3695,3695,3695,3695,0
|
|
20240716,185200,729931310,3695,3695,3695,3695,0
|
|
20240716,185100,729931310,3695,3695,3695,3695,0
|
|
20240716,185000,729931310,3695,3695,3695,3695,0
|
|
20240716,184900,729931310,3695,3695,3695,3695,0
|
|
20240716,184800,729931310,3695,3695,3695,3695,0
|
|
20240716,184700,729931310,3695,3695,3695,3695,0
|
|
20240716,184600,729931310,3695,3695,3695,3695,0
|
|
20240716,184500,729931310,3695,3695,3695,3695,0
|
|
20240716,184400,729931310,3695,3695,3695,3695,0
|
|
20240716,184300,729931310,3695,3695,3695,3695,0
|
|
20240716,184200,729931310,3695,3695,3695,3695,0
|
|
20240716,184100,729931310,3695,3695,3695,3695,0
|
|
20240716,184000,729931310,3695,3695,3695,3695,0
|
|
20240716,183900,729931310,3695,3695,3695,3695,0
|
|
20240716,183800,729931310,3695,3695,3695,3695,0
|
|
20240716,183700,729931310,3695,3695,3695,3695,0
|
|
20240716,183600,729931310,3695,3695,3695,3695,0
|
|
20240716,183500,729931310,3695,3695,3695,3695,0
|
|
20240716,183400,729931310,3695,3695,3695,3695,0
|
|
20240716,183300,729931310,3695,3695,3695,3695,0
|
|
20240716,183200,729931310,3695,3695,3695,3695,0
|
|
20240716,183100,729931310,3695,3695,3695,3695,0
|
|
20240716,183000,729931310,3695,3695,3695,3695,0
|
|
20240716,182900,729931310,3695,3695,3695,3695,0
|
|
20240716,182800,729931310,3695,3695,3695,3695,0
|
|
20240716,182700,729931310,3695,3695,3695,3695,0
|
|
20240716,182600,729931310,3695,3695,3695,3695,1932
|
|
20240716,182500,729931310,3695,3695,3695,3695,0
|
|
20240716,182400,729931310,3695,3695,3695,3695,0
|
|
20240716,182300,729931310,3695,3695,3695,3695,0
|
|
20240716,182200,729931310,3695,3695,3695,3695,0
|
|
20240716,182100,729931310,3695,3695,3695,3695,0
|
|
20240716,182000,729931310,3695,3695,3695,3695,0
|
|
20240716,181900,729931310,3695,3695,3695,3695,0
|
|
20240716,181800,729931310,3695,3695,3695,3695,0
|
|
20240716,181700,729931310,3695,3695,3695,3695,0
|
|
20240716,181600,729931310,3695,3695,3695,3695,0
|
|
20240716,181500,729931310,3695,3695,3695,3695,0
|
|
20240716,181400,729931310,3695,3695,3695,3695,0
|
|
20240716,181300,729931310,3695,3695,3695,3695,0
|
|
20240716,181200,729931310,3695,3695,3695,3695,0
|
|
20240716,181100,729931310,3695,3695,3695,3695,0
|
|
20240716,181000,729931310,3695,3695,3695,3695,0
|
|
20240716,180900,729931310,3695,3695,3695,3695,0
|
|
20240716,180800,729931310,3695,3695,3695,3695,0
|
|
20240716,180700,729931310,3695,3695,3695,3695,0
|
|
20240716,180600,729931310,3695,3695,3695,3695,0
|
|
20240716,180500,729931310,3695,3695,3695,3695,0
|
|
20240716,180400,729931310,3695,3695,3695,3695,0
|
|
20240716,180300,729931310,3695,3695,3695,3695,0
|
|
20240716,180200,729931310,3695,3695,3695,3695,0
|
|
20240716,180100,729931310,3695,3695,3695,3695,0
|
|
20240716,180000,729931310,3695,3695,3695,3695,0
|
|
20240716,175900,729931310,3695,3695,3695,3695,0
|
|
20240716,175800,729931310,3695,3695,3695,3695,0
|
|
20240716,175700,729931310,3695,3695,3695,3695,0
|
|
20240716,175600,729931310,3695,3695,3695,3695,1932
|
|
20240716,175500,729931310,3695,3695,3695,3695,0
|
|
20240716,175400,729931310,3695,3695,3695,3695,0
|
|
20240716,175300,729931310,3695,3695,3695,3695,0
|
|
20240716,175200,729931310,3695,3695,3695,3695,0
|
|
20240716,175100,729931310,3695,3695,3695,3695,0
|
|
20240716,175000,729931310,3695,3695,3695,3695,0
|
|
20240716,174900,729931310,3695,3695,3695,3695,0
|
|
20240716,174800,729931310,3695,3695,3695,3695,0
|
|
20240716,174700,729931310,3695,3695,3695,3695,0
|
|
20240716,174600,729931310,3695,3695,3695,3695,0
|
|
20240716,174500,729931310,3695,3695,3695,3695,0
|
|
20240716,174400,729931310,3695,3695,3695,3695,0
|
|
20240716,174300,729931310,3695,3695,3695,3695,0
|
|
20240716,174200,729931310,3695,3695,3695,3695,0
|
|
20240716,174100,729931310,3695,3695,3695,3695,0
|
|
20240716,174000,729931310,3695,3695,3695,3695,0
|
|
20240716,173900,729931310,3695,3695,3695,3695,0
|
|
20240716,173800,729931310,3695,3695,3695,3695,0
|
|
20240716,173700,729931310,3695,3695,3695,3695,0
|
|
20240716,173600,729931310,3695,3695,3695,3695,0
|
|
20240716,173500,729931310,3695,3695,3695,3695,0
|
|
20240716,173400,729931310,3695,3695,3695,3695,0
|
|
20240716,173300,729931310,3695,3695,3695,3695,0
|
|
20240716,173200,729931310,3695,3695,3695,3695,0
|
|
20240716,173100,729931310,3695,3695,3695,3695,0
|
|
20240716,173000,729931310,3695,3695,3695,3695,0
|
|
20240716,172900,729931310,3695,3695,3695,3695,0
|
|
20240716,172800,729931310,3695,3695,3695,3695,0
|
|
20240716,172700,729931310,3695,3695,3695,3695,0
|
|
20240716,172600,729931310,3695,3695,3695,3695,1932
|
|
20240716,172500,729931310,3695,3695,3695,3695,0
|
|
20240716,172400,729931310,3695,3695,3695,3695,0
|
|
20240716,172300,729931310,3695,3695,3695,3695,0
|
|
20240716,172200,729931310,3695,3695,3695,3695,0
|
|
20240716,172100,729931310,3695,3695,3695,3695,0
|
|
20240716,172000,729931310,3695,3695,3695,3695,0
|
|
20240716,171900,729931310,3695,3695,3695,3695,0
|
|
20240716,171800,729931310,3695,3695,3695,3695,0
|
|
20240716,171700,729931310,3695,3695,3695,3695,0
|
|
20240716,171600,729931310,3695,3695,3695,3695,0
|
|
20240716,171500,729931310,3695,3695,3695,3695,0
|
|
20240716,171400,729931310,3695,3695,3695,3695,0
|
|
20240716,171300,729931310,3695,3695,3695,3695,0
|
|
20240716,171200,729931310,3695,3695,3695,3695,0
|
|
20240716,171100,729931310,3695,3695,3695,3695,0
|
|
20240716,171000,729931310,3695,3695,3695,3695,0
|
|
20240716,170900,729931310,3695,3695,3695,3695,0
|
|
20240716,170800,729931310,3695,3695,3695,3695,0
|
|
20240716,170700,729931310,3695,3695,3695,3695,0
|
|
20240716,170600,729931310,3695,3695,3695,3695,0
|
|
20240716,170500,729931310,3695,3695,3695,3695,0
|
|
20240716,170400,729931310,3695,3695,3695,3695,0
|
|
20240716,170300,729931310,3695,3695,3695,3695,0
|
|
20240716,170200,729931310,3695,3695,3695,3695,0
|
|
20240716,170100,729931310,3695,3695,3695,3695,0
|
|
20240716,170000,729931310,3695,3695,3695,3695,0
|
|
20240716,165900,729931310,3695,3695,3695,3695,0
|
|
20240716,165800,729931310,3695,3695,3695,3695,0
|
|
20240716,165700,729931310,3695,3695,3695,3695,0
|
|
20240716,165600,729931310,3695,3695,3695,3695,1932
|
|
20240716,165500,729931310,3695,3695,3695,3695,0
|
|
20240716,165400,729931310,3695,3695,3695,3695,0
|
|
20240716,165300,729931310,3695,3695,3695,3695,0
|
|
20240716,165200,729931310,3695,3695,3695,3695,0
|
|
20240716,165100,729931310,3695,3695,3695,3695,0
|
|
20240716,165000,729931310,3695,3695,3695,3695,0
|
|
20240716,164900,729931310,3695,3695,3695,3695,0
|
|
20240716,164800,729931310,3695,3695,3695,3695,0
|
|
20240716,164700,729931310,3695,3695,3695,3695,0
|
|
20240716,164600,729931310,3695,3695,3695,3695,0
|
|
20240716,164500,729931310,3695,3695,3695,3695,0
|
|
20240716,164400,729931310,3695,3695,3695,3695,0
|
|
20240716,164300,729931310,3695,3695,3695,3695,0
|
|
20240716,164200,729931310,3695,3695,3695,3695,0
|
|
20240716,164100,729931310,3695,3695,3695,3695,0
|
|
20240716,164000,729931310,3695,3695,3695,3695,0
|
|
20240716,163900,729931310,3695,3695,3695,3695,0
|
|
20240716,163800,729931310,3695,3695,3695,3695,0
|
|
20240716,163700,729931310,3695,3695,3695,3695,0
|
|
20240716,163600,729931310,3695,3695,3695,3695,0
|
|
20240716,163500,729931310,3695,3695,3695,3695,0
|
|
20240716,163400,729931310,3695,3695,3695,3695,0
|
|
20240716,163300,729931310,3695,3695,3695,3695,0
|
|
20240716,163200,729931310,3695,3695,3695,3695,0
|
|
20240716,163100,729931310,3695,3695,3695,3695,0
|
|
20240716,163000,729931310,3695,3695,3695,3695,0
|
|
20240716,162900,729931310,3695,3695,3695,3695,0
|
|
20240716,162800,729931310,3695,3695,3695,3695,0
|
|
20240716,162700,729931310,3695,3695,3695,3695,0
|
|
20240716,162600,729931310,3695,3695,3695,3695,1932
|
|
20240716,162500,729931310,3695,3695,3695,3695,0
|
|
20240716,162400,729931310,3695,3695,3695,3695,0
|
|
20240716,162300,729931310,3695,3695,3695,3695,0
|
|
20240716,162200,729931310,3695,3695,3695,3695,0
|
|
20240716,162100,729931310,3695,3695,3695,3695,0
|
|
20240716,162000,729931310,3695,3695,3695,3695,0
|
|
20240716,161900,729931310,3695,3695,3695,3695,0
|
|
20240716,161800,729931310,3695,3695,3695,3695,0
|
|
20240716,161700,729931310,3695,3695,3695,3695,0
|
|
20240716,161600,729931310,3695,3695,3695,3695,0
|
|
20240716,161500,729931310,3695,3695,3695,3695,0
|
|
20240716,161400,729931310,3695,3695,3695,3695,0
|
|
20240716,161300,729931310,3695,3695,3695,3695,0
|
|
20240716,161200,729931310,3695,3695,3695,3695,0
|
|
20240716,161100,729931310,3695,3695,3695,3695,0
|
|
20240716,161000,729931310,3695,3695,3695,3695,0
|
|
20240716,160900,729931310,3695,3695,3695,3695,0
|
|
20240716,160800,729931310,3695,3695,3695,3695,0
|
|
20240716,160700,729931310,3695,3695,3695,3695,0
|
|
20240716,160600,729931310,3695,3695,3695,3695,0
|
|
20240716,160500,729931310,3695,3695,3695,3695,0
|
|
20240716,160400,729931310,3695,3695,3695,3695,0
|
|
20240716,160300,729931310,3695,3695,3695,3695,0
|
|
20240716,160200,729931310,3695,3695,3695,3695,0
|
|
20240716,160100,729931310,3695,3695,3695,3695,0
|
|
20240716,160000,729931310,3695,3695,3695,3695,0
|
|
20240716,155900,729931310,3695,3695,3695,3695,0
|
|
20240716,155800,729931310,3695,3695,3695,3695,0
|
|
20240716,155700,729931310,3695,3695,3695,3695,0
|
|
20240716,155600,729931310,3695,3695,3695,3695,1932
|
|
20240716,155500,729931310,3695,3695,3695,3695,0
|
|
20240716,155400,729931310,3695,3695,3695,3695,0
|
|
20240716,155300,729931310,3695,3695,3695,3695,0
|
|
20240716,155200,729931310,3695,3695,3695,3695,0
|
|
20240716,155100,729931310,3695,3695,3695,3695,0
|
|
20240716,155000,729931310,3695,3695,3695,3695,0
|
|
20240716,154900,729931310,3695,3695,3695,3695,0
|
|
20240716,154800,729931310,3695,3695,3695,3695,0
|
|
20240716,154700,729931310,3695,3695,3695,3695,0
|
|
20240716,154600,729931310,3695,3695,3695,3695,0
|
|
20240716,154500,729931310,3695,3695,3695,3695,0
|
|
20240716,154400,729931310,3695,3695,3695,3695,0
|
|
20240716,154300,729931310,3695,3695,3695,3695,0
|
|
20240716,154200,729931310,3695,3695,3695,3695,0
|
|
20240716,154100,729931310,3695,3695,3695,3695,0
|
|
20240716,154000,729931310,3695,3695,3695,3695,0
|
|
20240716,153900,729931310,3695,3695,3695,3695,0
|
|
20240716,153800,729931310,3695,3695,3695,3695,0
|
|
20240716,153700,729931310,3695,3695,3695,3695,0
|
|
20240716,153600,729931310,3695,3695,3695,3695,0
|
|
20240716,153500,729931310,3695,3695,3695,3695,0
|
|
20240716,153400,729931310,3695,3695,3695,3695,0
|
|
20240716,153300,729931310,3695,3695,3695,3695,0
|
|
20240716,153200,729931310,3695,3695,3695,3695,0
|
|
20240716,153100,729931310,3695,3695,3695,3695,0
|
|
20240716,153000,729931310,3695,3695,3695,3695,1932
|
|
20240716,152900,722792570,3690,3690,3690,3690,0
|
|
20240716,152800,722792570,3690,3690,3690,3690,0
|
|
20240716,152700,722792570,3690,3690,3690,3690,0
|
|
20240716,152600,722792570,3690,3690,3690,3690,0
|
|
20240716,152500,722792570,3690,3690,3690,3690,0
|
|
20240716,152400,722792570,3690,3690,3690,3690,0
|
|
20240716,152300,722792570,3690,3690,3690,3690,0
|
|
20240716,152200,722792570,3690,3690,3690,3690,0
|
|
20240716,152100,722792570,3690,3690,3690,3690,0
|
|
20240716,152000,722792570,3690,3690,3690,3690,0
|
|
20240716,151900,722792570,3690,3690,3690,3680,713
|
|
20240716,151800,720168640,3690,3680,3690,3680,995
|
|
20240716,151700,716506010,3685,3680,3685,3680,1357
|
|
20240716,151600,711511965,3685,3685,3685,3680,2065
|
|
20240716,151500,703912245,3685,3685,3685,3680,559
|
|
20240716,151400,701854490,3685,3690,3690,3685,135
|
|
20240716,151300,701357010,3690,3695,3695,3685,2969
|
|
20240716,151200,690407820,3690,3690,3690,3690,7
|
|
20240716,151100,690381990,3690,3690,3690,3690,173
|
|
20240716,151000,689743620,3695,3690,3695,3690,614
|
|
20240716,150900,687477945,3700,3690,3700,3690,452
|
|
20240716,150800,685810045,3700,3700,3700,3700,271
|
|
20240716,150700,684807345,3700,3700,3700,3700,3
|
|
20240716,150600,684796245,3700,3700,3700,3700,0
|
|
20240716,150500,684796245,3700,3690,3700,3690,1230
|
|
20240716,150400,680250075,3695,3690,3695,3690,67
|
|
20240716,150300,680002830,3690,3690,3690,3690,259
|
|
20240716,150200,679047120,3695,3695,3695,3695,135
|
|
20240716,150100,678548295,3695,3695,3695,3695,0
|
|
20240716,150000,678548295,3695,3695,3695,3695,566
|
|
20240716,145900,676456925,3700,3695,3700,3695,259
|
|
20240716,145800,675499910,3695,3695,3695,3695,1
|
|
20240716,145700,675496215,3690,3690,3690,3690,0
|
|
20240716,145600,675496215,3690,3690,3690,3690,320
|
|
20240716,145500,674315415,3690,3685,3690,3685,406
|
|
20240716,145400,672817295,3690,3685,3690,3680,5249
|
|
20240716,145300,653493860,3690,3685,3690,3685,4
|
|
20240716,145200,653479110,3685,3690,3690,3685,474
|
|
20240716,145100,651732150,3690,3690,3690,3690,3
|
|
20240716,145000,651721080,3690,3690,3690,3690,0
|
|
20240716,144900,651721080,3690,3690,3690,3690,1
|
|
20240716,144800,651717390,3690,3690,3690,3690,0
|
|
20240716,144700,651717390,3690,3690,3690,3690,50
|
|
20240716,144600,651532890,3690,3690,3690,3690,100
|
|
20240716,144500,651163890,3690,3690,3690,3690,2
|
|
20240716,144400,651156510,3685,3685,3685,3685,73
|
|
20240716,144300,650887505,3685,3685,3685,3685,300
|
|
20240716,144200,649782005,3685,3685,3685,3685,0
|
|
20240716,144100,649782005,3685,3685,3685,3685,4
|
|
20240716,144000,649767265,3685,3690,3690,3685,1626
|
|
20240716,143900,643775440,3685,3685,3685,3685,101
|
|
20240716,143800,643403255,3690,3690,3690,3690,0
|
|
20240716,143700,643403255,3690,3690,3690,3690,271
|
|
20240716,143600,642403265,3690,3690,3690,3690,100
|
|
20240716,143500,642034265,3690,3690,3690,3690,0
|
|
20240716,143400,642034265,3690,3690,3690,3690,33
|
|
20240716,143300,641912495,3690,3685,3690,3685,208
|
|
20240716,143200,641145980,3685,3685,3685,3685,0
|
|
20240716,143100,641145980,3685,3685,3685,3685,61
|
|
20240716,143000,640921195,3690,3690,3690,3690,0
|
|
20240716,142900,640921195,3690,3690,3690,3690,4
|
|
20240716,142800,640906435,3685,3685,3685,3685,1
|
|
20240716,142700,640902750,3690,3690,3690,3690,0
|
|
20240716,142600,640902750,3690,3690,3690,3690,2
|
|
20240716,142500,640895370,3685,3685,3685,3685,0
|
|
20240716,142400,640895370,3685,3685,3685,3685,870
|
|
20240716,142300,637689420,3695,3695,3695,3695,100
|
|
20240716,142200,637319920,3695,3695,3695,3695,44
|
|
20240716,142100,637157340,3695,3695,3695,3695,3
|
|
20240716,142000,637146255,3690,3690,3690,3690,0
|
|
20240716,141900,637146255,3690,3690,3690,3690,20
|
|
20240716,141800,637072455,3690,3690,3690,3690,1
|
|
20240716,141700,637068765,3690,3690,3690,3690,0
|
|
20240716,141600,637068765,3690,3690,3690,3690,0
|
|
20240716,141500,637068765,3690,3690,3690,3690,20
|
|
20240716,141400,636994965,3695,3695,3695,3695,0
|
|
20240716,141300,636994965,3695,3695,3695,3695,4
|
|
20240716,141200,636980185,3685,3685,3685,3685,1
|
|
20240716,141100,636976500,3685,3685,3685,3680,30
|
|
20240716,141000,636865995,3680,3695,3695,3680,561
|
|
20240716,140900,634801150,3695,3695,3695,3695,1
|
|
20240716,140800,634797455,3695,3695,3695,3695,0
|
|
20240716,140700,634797455,3695,3695,3695,3695,2
|
|
20240716,140600,634790065,3700,3700,3700,3700,0
|
|
20240716,140500,634790065,3700,3700,3700,3700,2
|
|
20240716,140400,634782665,3700,3700,3700,3700,0
|
|
20240716,140300,634782665,3700,3680,3700,3680,52
|
|
20240716,140200,634590305,3700,3685,3700,3680,133
|
|
20240716,140100,634100705,3685,3685,3685,3685,1
|
|
20240716,140000,634097020,3685,3685,3685,3685,641
|
|
20240716,135900,631734935,3685,3685,3685,3685,11
|
|
20240716,135800,631694400,3690,3685,3690,3685,3182
|
|
20240716,135700,619968715,3685,3695,3695,3685,612
|
|
20240716,135600,617710295,3695,3695,3695,3695,203
|
|
20240716,135500,616960210,3695,3695,3695,3695,3
|
|
20240716,135400,616949125,3700,3700,3700,3695,6
|
|
20240716,135300,616926935,3700,3700,3700,3700,0
|
|
20240716,135200,616926935,3700,3700,3700,3700,0
|
|
20240716,135100,616926935,3700,3700,3700,3700,10
|
|
20240716,135000,616889935,3700,3700,3700,3700,0
|
|
20240716,134900,616889935,3700,3700,3700,3700,0
|
|
20240716,134800,616889935,3700,3700,3700,3700,145
|
|
20240716,134700,616353435,3700,3700,3700,3700,0
|
|
20240716,134600,616353435,3700,3700,3700,3700,0
|
|
20240716,134500,616353435,3700,3700,3700,3700,27
|
|
20240716,134400,616253535,3700,3700,3700,3700,0
|
|
20240716,134300,616253535,3700,3700,3700,3700,202
|
|
20240716,134200,615506135,3700,3700,3700,3700,29
|
|
20240716,134100,615398835,3700,3700,3700,3700,38
|
|
20240716,134000,615258235,3700,3700,3700,3700,26
|
|
20240716,133900,615162035,3700,3700,3700,3700,2
|
|
20240716,133800,615154635,3705,3705,3705,3705,1
|
|
20240716,133700,615150930,3705,3705,3705,3705,0
|
|
20240716,133600,615150930,3705,3705,3705,3705,1
|
|
20240716,133500,615147225,3705,3705,3705,3705,4235
|
|
20240716,133400,599456550,3705,3705,3705,3705,13
|
|
20240716,133300,599408385,3705,3705,3705,3705,0
|
|
20240716,133200,599408385,3705,3705,3705,3705,0
|
|
20240716,133100,599408385,3705,3700,3705,3700,128
|
|
20240716,133000,598934770,3700,3700,3700,3700,0
|
|
20240716,132900,598934770,3700,3700,3700,3700,1
|
|
20240716,132800,598931070,3700,3700,3700,3700,282
|
|
20240716,132700,597887670,3700,3700,3700,3700,0
|
|
20240716,132600,597887670,3700,3700,3700,3700,0
|
|
20240716,132500,597887670,3700,3700,3700,3700,4
|
|
20240716,132400,597872870,3705,3710,3710,3705,269
|
|
20240716,132300,596875380,3710,3710,3710,3710,0
|
|
20240716,132200,596875380,3710,3710,3710,3710,0
|
|
20240716,132100,596875380,3710,3705,3710,3705,1322
|
|
20240716,132000,591971370,3705,3705,3705,3705,30
|
|
20240716,131900,591860220,3710,3710,3710,3710,882
|
|
20240716,131800,588588000,3710,3705,3710,3705,1205
|
|
20240716,131700,584117475,3705,3705,3705,3705,4
|
|
20240716,131600,584102655,3705,3705,3705,3705,491
|
|
20240716,131500,582283500,3705,3705,3705,3705,0
|
|
20240716,131400,582283500,3705,3705,3705,3705,219
|
|
20240716,131300,581472105,3710,3710,3710,3710,0
|
|
20240716,131200,581472105,3710,3710,3710,3710,0
|
|
20240716,131100,581472105,3710,3710,3710,3710,3
|
|
20240716,131000,581460975,3705,3705,3705,3705,30
|
|
20240716,130900,581349825,3705,3705,3705,3705,0
|
|
20240716,130800,581349825,3705,3705,3705,3705,110
|
|
20240716,130700,580942275,3700,3700,3700,3700,0
|
|
20240716,130600,580942275,3700,3705,3705,3700,396
|
|
20240716,130500,579476445,3705,3705,3705,3705,0
|
|
20240716,130400,579476445,3705,3705,3705,3705,5
|
|
20240716,130300,579457920,3710,3710,3710,3710,30
|
|
20240716,130200,579346620,3700,3700,3700,3700,1
|
|
20240716,130100,579342920,3700,3700,3700,3700,0
|
|
20240716,130000,579342920,3700,3700,3700,3700,1
|
|
20240716,125900,579339220,3710,3710,3710,3710,20
|
|
20240716,125800,579265020,3710,3705,3710,3705,15
|
|
20240716,125700,579209420,3705,3705,3705,3705,10
|
|
20240716,125600,579172370,3685,3685,3685,3685,0
|
|
20240716,125500,579172370,3685,3685,3685,3685,9030
|
|
20240716,125400,545896820,3690,3690,3690,3690,3970
|
|
20240716,125300,531247520,3710,3710,3710,3710,2
|
|
20240716,125200,531240100,3690,3695,3695,3690,1000
|
|
20240716,125100,527549085,3710,3710,3710,3710,0
|
|
20240716,125000,527549085,3710,3710,3710,3710,0
|
|
20240716,124900,527549085,3710,3690,3710,3690,1003
|
|
20240716,124800,523847955,3710,3710,3710,3710,0
|
|
20240716,124700,523847955,3710,3710,3710,3710,0
|
|
20240716,124600,523847955,3710,3710,3710,3710,0
|
|
20240716,124500,523847955,3710,3710,3710,3710,0
|
|
20240716,124400,523847955,3710,3710,3710,3710,373
|
|
20240716,124300,522464125,3710,3705,3710,3690,5503
|
|
20240716,124200,502112235,3710,3710,3710,3710,0
|
|
20240716,124100,502112235,3710,3705,3710,3705,15
|
|
20240716,124000,502056650,3710,3710,3710,3710,1193
|
|
20240716,123900,497630620,3710,3710,3710,3710,200
|
|
20240716,123800,496888620,3710,3705,3710,3705,365
|
|
20240716,123700,495536290,3705,3705,3705,3705,2000
|
|
20240716,123600,488126290,3705,3705,3705,3705,38
|
|
20240716,123500,487985500,3705,3705,3705,3705,50
|
|
20240716,123400,487800250,3705,3705,3705,3705,0
|
|
20240716,123300,487800250,3705,3705,3705,3705,0
|
|
20240716,123200,487800250,3705,3705,3705,3705,0
|
|
20240716,123100,487800250,3705,3705,3705,3705,0
|
|
20240716,123000,487800250,3705,3705,3705,3705,1
|
|
20240716,122900,487796545,3700,3700,3700,3700,3585
|
|
20240716,122800,474532045,3700,3700,3700,3700,0
|
|
20240716,122700,474532045,3700,3700,3700,3700,0
|
|
20240716,122600,474532045,3700,3700,3700,3700,0
|
|
20240716,122500,474532045,3700,3700,3700,3700,2
|
|
20240716,122400,474524645,3700,3700,3700,3700,0
|
|
20240716,122300,474524645,3700,3700,3700,3700,0
|
|
20240716,122200,474524645,3700,3700,3700,3700,0
|
|
20240716,122100,474524645,3700,3700,3700,3700,100
|
|
20240716,122000,474154645,3700,3700,3700,3700,78
|
|
20240716,121900,473866045,3700,3700,3700,3700,270
|
|
20240716,121800,472867045,3700,3705,3705,3700,236
|
|
20240716,121700,471993195,3705,3705,3705,3705,0
|
|
20240716,121600,471993195,3705,3705,3705,3705,50
|
|
20240716,121500,471807945,3705,3705,3705,3705,0
|
|
20240716,121400,471807945,3705,3705,3705,3705,5
|
|
20240716,121300,471789420,3700,3700,3700,3700,3402
|
|
20240716,121200,459202020,3700,3700,3700,3700,810
|
|
20240716,121100,456205020,3700,3700,3700,3700,0
|
|
20240716,121000,456205020,3700,3700,3700,3700,0
|
|
20240716,120900,456205020,3700,3700,3700,3700,400
|
|
20240716,120800,454725020,3700,3700,3700,3700,0
|
|
20240716,120700,454725020,3700,3700,3700,3700,1
|
|
20240716,120600,454721320,3695,3695,3695,3695,199
|
|
20240716,120500,453986015,3690,3690,3690,3690,200
|
|
20240716,120400,453248015,3690,3690,3690,3690,251
|
|
20240716,120300,452321825,3700,3700,3700,3700,0
|
|
20240716,120200,452321825,3700,3700,3700,3700,5
|
|
20240716,120100,452303325,3690,3690,3690,3690,800
|
|
20240716,120000,449351325,3695,3690,3695,3690,1100
|
|
20240716,115900,445291325,3700,3700,3700,3700,3
|
|
20240716,115800,445280225,3700,3700,3700,3700,0
|
|
20240716,115700,445280225,3700,3700,3700,3700,0
|
|
20240716,115600,445280225,3700,3700,3700,3700,0
|
|
20240716,115500,445280225,3700,3700,3700,3700,1
|
|
20240716,115400,445276525,3695,3690,3700,3690,3
|
|
20240716,115300,445265440,3695,3700,3700,3695,280
|
|
20240716,115200,444229450,3700,3695,3700,3695,79
|
|
20240716,115100,443937170,3700,3700,3700,3700,0
|
|
20240716,115000,443937170,3700,3700,3700,3700,2
|
|
20240716,114900,443929770,3700,3695,3700,3695,80
|
|
20240716,114800,443633775,3700,3700,3700,3700,0
|
|
20240716,114700,443633775,3700,3700,3700,3700,0
|
|
20240716,114600,443633775,3700,3700,3700,3700,0
|
|
20240716,114500,443633775,3700,3700,3700,3700,0
|
|
20240716,114400,443633775,3700,3700,3700,3700,0
|
|
20240716,114300,443633775,3700,3700,3700,3700,1
|
|
20240716,114200,443630075,3690,3690,3690,3690,633
|
|
20240716,114100,441294305,3700,3700,3700,3700,2
|
|
20240716,114000,441286905,3695,3695,3695,3695,0
|
|
20240716,113900,441286905,3695,3695,3695,3695,0
|
|
20240716,113800,441286905,3695,3695,3695,3695,0
|
|
20240716,113700,441286905,3695,3700,3700,3695,115
|
|
20240716,113600,440861955,3695,3695,3695,3695,0
|
|
20240716,113500,440861955,3695,3695,3695,3695,30
|
|
20240716,113400,440751105,3690,3690,3690,3690,1130
|
|
20240716,113300,436581405,3690,3690,3690,3690,1
|
|
20240716,113200,436577715,3680,3680,3680,3680,0
|
|
20240716,113100,436577715,3680,3680,3680,3680,0
|
|
20240716,113000,436577715,3680,3680,3680,3680,1
|
|
20240716,112900,436574035,3680,3680,3680,3680,0
|
|
20240716,112800,436574035,3680,3680,3680,3680,0
|
|
20240716,112700,436574035,3680,3680,3680,3680,0
|
|
20240716,112600,436574035,3680,3690,3690,3680,61
|
|
20240716,112500,436349515,3680,3680,3680,3680,0
|
|
20240716,112400,436349515,3680,3680,3680,3680,0
|
|
20240716,112300,436349515,3680,3680,3680,3680,0
|
|
20240716,112200,436349515,3680,3680,3680,3680,1
|
|
20240716,112100,436345835,3690,3690,3690,3690,0
|
|
20240716,112000,436345835,3690,3690,3690,3690,0
|
|
20240716,111900,436345835,3690,3690,3690,3690,436
|
|
20240716,111800,434736995,3680,3680,3680,3680,0
|
|
20240716,111700,434736995,3680,3680,3680,3680,75
|
|
20240716,111600,434460995,3680,3690,3690,3680,101
|
|
20240716,111500,434089305,3690,3690,3690,3690,2
|
|
20240716,111400,434081925,3685,3685,3685,3685,0
|
|
20240716,111300,434081925,3685,3685,3685,3685,2
|
|
20240716,111200,434074555,3685,3685,3685,3685,341
|
|
20240716,111100,432817970,3680,3680,3680,3680,2
|
|
20240716,111000,432810610,3680,3680,3680,3680,1
|
|
20240716,110900,432806930,3685,3685,3685,3685,5
|
|
20240716,110800,432788505,3690,3690,3690,3690,1
|
|
20240716,110700,432784815,3675,3680,3680,3675,83
|
|
20240716,110600,432479730,3675,3675,3675,3675,11
|
|
20240716,110500,432439305,3670,3670,3670,3670,0
|
|
20240716,110400,432439305,3670,3670,3675,3670,1199
|
|
20240716,110300,428038740,3675,3675,3675,3675,23
|
|
20240716,110200,427954215,3675,3675,3675,3675,120
|
|
20240716,110100,427513215,3675,3680,3680,3675,53
|
|
20240716,110000,427318180,3690,3690,3690,3690,0
|
|
20240716,105900,427318180,3690,3690,3690,3690,0
|
|
20240716,105800,427318180,3690,3680,3690,3675,301
|
|
20240716,105700,426211780,3675,3680,3680,3675,2831
|
|
20240716,105600,415797920,3685,3685,3685,3685,3020
|
|
20240716,105500,404669220,3690,3690,3690,3690,1682
|
|
20240716,105400,398462640,3700,3700,3700,3700,0
|
|
20240716,105300,398462640,3700,3700,3700,3700,10
|
|
20240716,105200,398425640,3690,3690,3690,3690,0
|
|
20240716,105100,398425640,3690,3690,3690,3690,0
|
|
20240716,105000,398425640,3690,3700,3700,3690,673
|
|
20240716,104900,395938130,3695,3695,3695,3695,0
|
|
20240716,104800,395938130,3695,3705,3705,3695,121
|
|
20240716,104700,395490430,3705,3705,3705,3705,0
|
|
20240716,104600,395490430,3705,3695,3705,3695,305
|
|
20240716,104500,394363415,3705,3695,3705,3695,52
|
|
20240716,104400,394171225,3695,3695,3695,3695,1
|
|
20240716,104300,394167530,3700,3700,3700,3700,100
|
|
20240716,104200,393797530,3705,3705,3705,3705,0
|
|
20240716,104100,393797530,3705,3705,3705,3705,86
|
|
20240716,104000,393478900,3700,3700,3700,3700,401
|
|
20240716,103900,391995200,3700,3700,3700,3700,504
|
|
20240716,103800,390130400,3700,3700,3700,3700,3
|
|
20240716,103700,390119300,3700,3700,3700,3700,0
|
|
20240716,103600,390119300,3700,3700,3700,3700,135
|
|
20240716,103500,389619800,3705,3690,3705,3690,6
|
|
20240716,103400,389597585,3705,3705,3705,3705,0
|
|
20240716,103300,389597585,3705,3705,3705,3705,0
|
|
20240716,103200,389597585,3705,3700,3705,3700,7
|
|
20240716,103100,389571655,3705,3700,3705,3700,6
|
|
20240716,103000,389549450,3700,3705,3705,3700,38
|
|
20240716,102900,389408710,3705,3705,3705,3705,11
|
|
20240716,102800,389367955,3705,3705,3705,3705,0
|
|
20240716,102700,389367955,3705,3705,3705,3705,437
|
|
20240716,102600,387748870,3705,3705,3705,3705,1
|
|
20240716,102500,387745165,3705,3700,3705,3700,6
|
|
20240716,102400,387722945,3690,3690,3690,3690,100
|
|
20240716,102300,387353945,3690,3690,3690,3690,239
|
|
20240716,102200,386472035,3690,3690,3690,3690,100
|
|
20240716,102100,386103035,3690,3690,3690,3690,0
|
|
20240716,102000,386103035,3690,3705,3705,3690,3884
|
|
20240716,101900,371769745,3705,3705,3705,3700,10
|
|
20240716,101800,371732720,3690,3690,3690,3690,0
|
|
20240716,101700,371732720,3690,3700,3700,3690,919
|
|
20240716,101600,368334580,3700,3700,3700,3700,3
|
|
20240716,101500,368323480,3690,3695,3695,3690,256
|
|
20240716,101400,367378590,3690,3690,3690,3690,0
|
|
20240716,101300,367378590,3690,3690,3690,3690,0
|
|
20240716,101200,367378590,3690,3690,3690,3690,1
|
|
20240716,101100,367374900,3690,3690,3690,3690,324
|
|
20240716,101000,366179340,3700,3700,3700,3700,377
|
|
20240716,100900,364784440,3705,3705,3705,3705,0
|
|
20240716,100800,364784440,3705,3705,3705,3705,1
|
|
20240716,100700,364780735,3715,3715,3715,3715,0
|
|
20240716,100600,364780735,3715,3715,3715,3715,21
|
|
20240716,100500,364702720,3695,3700,3700,3695,5000
|
|
20240716,100400,346222720,3700,3700,3700,3700,1
|
|
20240716,100300,346219020,3720,3720,3720,3720,5
|
|
20240716,100200,346200420,3720,3715,3720,3715,501
|
|
20240716,100100,344339200,3715,3720,3720,3700,190
|
|
20240716,100000,343633760,3710,3710,3710,3710,168
|
|
20240716,095900,343010480,3710,3710,3710,3710,0
|
|
20240716,095800,343010480,3710,3705,3710,3705,1142
|
|
20240716,095700,338778860,3710,3720,3720,3710,856
|
|
20240716,095600,335602890,3720,3720,3720,3720,555
|
|
20240716,095500,333538290,3715,3715,3715,3715,1
|
|
20240716,095400,333534575,3715,3705,3720,3705,1100
|
|
20240716,095300,329447725,3705,3705,3705,3705,995
|
|
20240716,095200,325761250,3705,3695,3710,3695,6959
|
|
20240716,095100,299989430,3695,3685,3695,3685,40
|
|
20240716,095000,299841680,3685,3690,3690,3685,752
|
|
20240716,094900,297070305,3695,3695,3695,3695,4
|
|
20240716,094800,297055525,3685,3690,3690,3685,28
|
|
20240716,094700,296952340,3690,3690,3700,3690,812
|
|
20240716,094600,293952550,3700,3700,3700,3700,235
|
|
20240716,094500,293083050,3700,3700,3700,3700,0
|
|
20240716,094400,293083050,3700,3700,3700,3700,500
|
|
20240716,094300,291233050,3685,3695,3700,3685,249
|
|
20240716,094200,290315420,3685,3695,3695,3685,768
|
|
20240716,094100,287484360,3695,3695,3695,3695,3
|
|
20240716,094000,287473275,3700,3700,3700,3700,0
|
|
20240716,093900,287473275,3700,3695,3700,3695,87
|
|
20240716,093800,287151655,3695,3695,3695,3695,298
|
|
20240716,093700,286050545,3695,3700,3700,3695,7
|
|
20240716,093600,286024660,3700,3700,3700,3685,2779
|
|
20240716,093500,275748360,3685,3705,3705,3685,215
|
|
20240716,093400,274951905,3710,3710,3710,3710,185
|
|
20240716,093300,274265555,3710,3710,3710,3710,1189
|
|
20240716,093200,269854365,3710,3710,3710,3700,508
|
|
20240716,093100,267973490,3700,3710,3710,3700,1144
|
|
20240716,093000,263737255,3715,3715,3715,3710,1691
|
|
20240716,092900,257456770,3715,3705,3715,3705,2406
|
|
20240716,092800,248526960,3725,3715,3725,3705,1279
|
|
20240716,092700,243780350,3720,3720,3725,3720,2381
|
|
20240716,092600,234919650,3725,3725,3730,3705,758
|
|
20240716,092500,232096355,3725,3725,3725,3720,517
|
|
20240716,092400,230172815,3725,3715,3735,3715,7939
|
|
20240716,092300,200600420,3720,3710,3720,3705,3662
|
|
20240716,092200,187003005,3715,3715,3715,3710,477
|
|
20240716,092100,185232640,3715,3720,3720,3700,7040
|
|
20240716,092000,159172875,3720,3680,3720,3675,16220
|
|
20240716,091900,99294470,3680,3680,3680,3660,1997
|
|
20240716,091800,91951405,3680,3685,3685,3680,1981
|
|
20240716,091700,84652715,3685,3685,3690,3685,312
|
|
20240716,091600,83502880,3685,3665,3685,3645,2878
|
|
20240716,091500,72945445,3660,3650,3660,3650,1147
|
|
20240716,091400,68751645,3655,3655,3655,3645,152
|
|
20240716,091300,68197475,3635,3650,3655,3635,4477
|
|
20240716,091200,51886095,3655,3665,3665,3655,660
|
|
20240716,091100,49470745,3665,3665,3665,3665,0
|
|
20240716,091000,49470745,3665,3660,3665,3660,1707
|
|
20240716,090900,43215400,3665,3665,3670,3665,521
|
|
20240716,090800,41305860,3665,3660,3670,3660,308
|
|
20240716,090700,40176760,3665,3655,3670,3655,2036
|
|
20240716,090600,32712475,3665,3665,3665,3665,0
|
|
20240716,090500,32712475,3665,3645,3665,3645,1900
|
|
20240716,090400,25776980,3645,3645,3645,3625,2458
|
|
20240716,090300,16865570,3650,3645,3650,3645,2003
|
|
20240716,090200,9557145,3640,3640,3640,3640,1676
|
|
20240716,090100,3456505,3650,3650,3650,3650,0
|
|
20240716,090000,3456505,3650,3625,3650,3625,953
|