577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,183300,1311716545,2600,2600,2600,2600,0
|
|
20240806,183200,1311716545,2600,2600,2600,2600,0
|
|
20240806,183100,1311716545,2600,2600,2600,2600,0
|
|
20240806,183000,1311716545,2600,2600,2600,2600,0
|
|
20240806,182900,1311716545,2600,2600,2600,2600,0
|
|
20240806,182800,1311716545,2600,2600,2600,2600,0
|
|
20240806,182700,1311716545,2600,2600,2600,2600,0
|
|
20240806,182600,1311716545,2600,2600,2600,2600,0
|
|
20240806,182500,1311716545,2600,2600,2600,2600,0
|
|
20240806,182400,1311716545,2600,2600,2600,2600,0
|
|
20240806,182300,1311716545,2600,2600,2600,2600,0
|
|
20240806,182200,1311716545,2600,2600,2600,2600,0
|
|
20240806,182100,1311716545,2600,2600,2600,2600,0
|
|
20240806,182000,1311716545,2600,2600,2600,2600,0
|
|
20240806,181900,1311716545,2600,2600,2600,2600,0
|
|
20240806,181800,1311716545,2600,2600,2600,2600,0
|
|
20240806,181700,1311716545,2600,2600,2600,2600,0
|
|
20240806,181600,1311716545,2600,2600,2600,2600,0
|
|
20240806,181500,1311716545,2600,2600,2600,2600,0
|
|
20240806,181400,1311716545,2600,2600,2600,2600,0
|
|
20240806,181300,1311716545,2600,2600,2600,2600,0
|
|
20240806,181200,1311716545,2600,2600,2600,2600,0
|
|
20240806,181100,1311716545,2600,2600,2600,2600,0
|
|
20240806,181000,1311716545,2600,2600,2600,2600,0
|
|
20240806,180900,1311716545,2600,2600,2600,2600,0
|
|
20240806,180800,1311716545,2600,2600,2600,2600,0
|
|
20240806,180700,1311716545,2600,2600,2600,2600,0
|
|
20240806,180600,1311716545,2600,2600,2600,2600,0
|
|
20240806,180500,1311716545,2600,2600,2600,2600,0
|
|
20240806,180400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,180300,1311716545,2600,2600,2600,2600,0
|
|
20240806,180200,1311716545,2600,2600,2600,2600,0
|
|
20240806,180100,1311716545,2600,2600,2600,2600,0
|
|
20240806,180000,1311716545,2600,2600,2600,2600,0
|
|
20240806,175900,1311716545,2600,2600,2600,2600,0
|
|
20240806,175800,1311716545,2600,2600,2600,2600,0
|
|
20240806,175700,1311716545,2600,2600,2600,2600,0
|
|
20240806,175600,1311716545,2600,2600,2600,2600,0
|
|
20240806,175500,1311716545,2600,2600,2600,2600,0
|
|
20240806,175400,1311716545,2600,2600,2600,2600,0
|
|
20240806,175300,1311716545,2600,2600,2600,2600,0
|
|
20240806,175200,1311716545,2600,2600,2600,2600,0
|
|
20240806,175100,1311716545,2600,2600,2600,2600,0
|
|
20240806,175000,1311716545,2600,2600,2600,2600,0
|
|
20240806,174900,1311716545,2600,2600,2600,2600,0
|
|
20240806,174800,1311716545,2600,2600,2600,2600,0
|
|
20240806,174700,1311716545,2600,2600,2600,2600,0
|
|
20240806,174600,1311716545,2600,2600,2600,2600,0
|
|
20240806,174500,1311716545,2600,2600,2600,2600,0
|
|
20240806,174400,1311716545,2600,2600,2600,2600,0
|
|
20240806,174300,1311716545,2600,2600,2600,2600,0
|
|
20240806,174200,1311716545,2600,2600,2600,2600,0
|
|
20240806,174100,1311716545,2600,2600,2600,2600,0
|
|
20240806,174000,1311716545,2600,2600,2600,2600,0
|
|
20240806,173900,1311716545,2600,2600,2600,2600,0
|
|
20240806,173800,1311716545,2600,2600,2600,2600,0
|
|
20240806,173700,1311716545,2600,2600,2600,2600,0
|
|
20240806,173600,1311716545,2600,2600,2600,2600,0
|
|
20240806,173500,1311716545,2600,2600,2600,2600,0
|
|
20240806,173400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,173300,1311716545,2600,2600,2600,2600,0
|
|
20240806,173200,1311716545,2600,2600,2600,2600,0
|
|
20240806,173100,1311716545,2600,2600,2600,2600,0
|
|
20240806,173000,1311716545,2600,2600,2600,2600,0
|
|
20240806,172900,1311716545,2600,2600,2600,2600,0
|
|
20240806,172800,1311716545,2600,2600,2600,2600,0
|
|
20240806,172700,1311716545,2600,2600,2600,2600,0
|
|
20240806,172600,1311716545,2600,2600,2600,2600,0
|
|
20240806,172500,1311716545,2600,2600,2600,2600,0
|
|
20240806,172400,1311716545,2600,2600,2600,2600,0
|
|
20240806,172300,1311716545,2600,2600,2600,2600,0
|
|
20240806,172200,1311716545,2600,2600,2600,2600,0
|
|
20240806,172100,1311716545,2600,2600,2600,2600,0
|
|
20240806,172000,1311716545,2600,2600,2600,2600,0
|
|
20240806,171900,1311716545,2600,2600,2600,2600,0
|
|
20240806,171800,1311716545,2600,2600,2600,2600,0
|
|
20240806,171700,1311716545,2600,2600,2600,2600,0
|
|
20240806,171600,1311716545,2600,2600,2600,2600,0
|
|
20240806,171500,1311716545,2600,2600,2600,2600,0
|
|
20240806,171400,1311716545,2600,2600,2600,2600,0
|
|
20240806,171300,1311716545,2600,2600,2600,2600,0
|
|
20240806,171200,1311716545,2600,2600,2600,2600,0
|
|
20240806,171100,1311716545,2600,2600,2600,2600,0
|
|
20240806,171000,1311716545,2600,2600,2600,2600,0
|
|
20240806,170900,1311716545,2600,2600,2600,2600,0
|
|
20240806,170800,1311716545,2600,2600,2600,2600,0
|
|
20240806,170700,1311716545,2600,2600,2600,2600,0
|
|
20240806,170600,1311716545,2600,2600,2600,2600,0
|
|
20240806,170500,1311716545,2600,2600,2600,2600,0
|
|
20240806,170400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,170300,1311716545,2600,2600,2600,2600,0
|
|
20240806,170200,1311716545,2600,2600,2600,2600,0
|
|
20240806,170100,1311716545,2600,2600,2600,2600,0
|
|
20240806,170000,1311716545,2600,2600,2600,2600,0
|
|
20240806,165900,1311716545,2600,2600,2600,2600,0
|
|
20240806,165800,1311716545,2600,2600,2600,2600,0
|
|
20240806,165700,1311716545,2600,2600,2600,2600,0
|
|
20240806,165600,1311716545,2600,2600,2600,2600,0
|
|
20240806,165500,1311716545,2600,2600,2600,2600,0
|
|
20240806,165400,1311716545,2600,2600,2600,2600,0
|
|
20240806,165300,1311716545,2600,2600,2600,2600,0
|
|
20240806,165200,1311716545,2600,2600,2600,2600,0
|
|
20240806,165100,1311716545,2600,2600,2600,2600,0
|
|
20240806,165000,1311716545,2600,2600,2600,2600,0
|
|
20240806,164900,1311716545,2600,2600,2600,2600,0
|
|
20240806,164800,1311716545,2600,2600,2600,2600,0
|
|
20240806,164700,1311716545,2600,2600,2600,2600,0
|
|
20240806,164600,1311716545,2600,2600,2600,2600,0
|
|
20240806,164500,1311716545,2600,2600,2600,2600,0
|
|
20240806,164400,1311716545,2600,2600,2600,2600,0
|
|
20240806,164300,1311716545,2600,2600,2600,2600,0
|
|
20240806,164200,1311716545,2600,2600,2600,2600,0
|
|
20240806,164100,1311716545,2600,2600,2600,2600,0
|
|
20240806,164000,1311716545,2600,2600,2600,2600,0
|
|
20240806,163900,1311716545,2600,2600,2600,2600,0
|
|
20240806,163800,1311716545,2600,2600,2600,2600,0
|
|
20240806,163700,1311716545,2600,2600,2600,2600,0
|
|
20240806,163600,1311716545,2600,2600,2600,2600,0
|
|
20240806,163500,1311716545,2600,2600,2600,2600,0
|
|
20240806,163400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,163300,1311716545,2600,2600,2600,2600,0
|
|
20240806,163200,1311716545,2600,2600,2600,2600,0
|
|
20240806,163100,1311716545,2600,2600,2600,2600,0
|
|
20240806,163000,1311716545,2600,2600,2600,2600,0
|
|
20240806,162900,1311716545,2600,2600,2600,2600,0
|
|
20240806,162800,1311716545,2600,2600,2600,2600,0
|
|
20240806,162700,1311716545,2600,2600,2600,2600,0
|
|
20240806,162600,1311716545,2600,2600,2600,2600,0
|
|
20240806,162500,1311716545,2600,2600,2600,2600,0
|
|
20240806,162400,1311716545,2600,2600,2600,2600,0
|
|
20240806,162300,1311716545,2600,2600,2600,2600,0
|
|
20240806,162200,1311716545,2600,2600,2600,2600,0
|
|
20240806,162100,1311716545,2600,2600,2600,2600,0
|
|
20240806,162000,1311716545,2600,2600,2600,2600,0
|
|
20240806,161900,1311716545,2600,2600,2600,2600,0
|
|
20240806,161800,1311716545,2600,2600,2600,2600,0
|
|
20240806,161700,1311716545,2600,2600,2600,2600,0
|
|
20240806,161600,1311716545,2600,2600,2600,2600,0
|
|
20240806,161500,1311716545,2600,2600,2600,2600,0
|
|
20240806,161400,1311716545,2600,2600,2600,2600,0
|
|
20240806,161300,1311716545,2600,2600,2600,2600,0
|
|
20240806,161200,1311716545,2600,2600,2600,2600,0
|
|
20240806,161100,1311716545,2600,2600,2600,2600,0
|
|
20240806,161000,1311716545,2600,2600,2600,2600,0
|
|
20240806,160900,1311716545,2600,2600,2600,2600,0
|
|
20240806,160800,1311716545,2600,2600,2600,2600,0
|
|
20240806,160700,1311716545,2600,2600,2600,2600,0
|
|
20240806,160600,1311716545,2600,2600,2600,2600,0
|
|
20240806,160500,1311716545,2600,2600,2600,2600,0
|
|
20240806,160400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,160300,1311716545,2600,2600,2600,2600,0
|
|
20240806,160200,1311716545,2600,2600,2600,2600,0
|
|
20240806,160100,1311716545,2600,2600,2600,2600,0
|
|
20240806,160000,1311716545,2600,2600,2600,2600,0
|
|
20240806,155900,1311716545,2600,2600,2600,2600,0
|
|
20240806,155800,1311716545,2600,2600,2600,2600,0
|
|
20240806,155700,1311716545,2600,2600,2600,2600,0
|
|
20240806,155600,1311716545,2600,2600,2600,2600,0
|
|
20240806,155500,1311716545,2600,2600,2600,2600,0
|
|
20240806,155400,1311716545,2600,2600,2600,2600,0
|
|
20240806,155300,1311716545,2600,2600,2600,2600,0
|
|
20240806,155200,1311716545,2600,2600,2600,2600,0
|
|
20240806,155100,1311716545,2600,2600,2600,2600,0
|
|
20240806,155000,1311716545,2600,2600,2600,2600,0
|
|
20240806,154900,1311716545,2600,2600,2600,2600,0
|
|
20240806,154800,1311716545,2600,2600,2600,2600,0
|
|
20240806,154700,1311716545,2600,2600,2600,2600,0
|
|
20240806,154600,1311716545,2600,2600,2600,2600,0
|
|
20240806,154500,1311716545,2600,2600,2600,2600,0
|
|
20240806,154400,1311716545,2600,2600,2600,2600,0
|
|
20240806,154300,1311716545,2600,2600,2600,2600,0
|
|
20240806,154200,1311716545,2600,2600,2600,2600,0
|
|
20240806,154100,1311716545,2600,2600,2600,2600,0
|
|
20240806,154000,1311716545,2600,2600,2600,2600,0
|
|
20240806,153900,1311716545,2600,2600,2600,2600,0
|
|
20240806,153800,1311716545,2600,2600,2600,2600,0
|
|
20240806,153700,1311716545,2600,2600,2600,2600,0
|
|
20240806,153600,1311716545,2600,2600,2600,2600,0
|
|
20240806,153500,1311716545,2600,2600,2600,2600,0
|
|
20240806,153400,1311716545,2600,2600,2600,2600,14179
|
|
20240806,153300,1311716545,2600,2600,2600,2600,0
|
|
20240806,153200,1311716545,2600,2600,2600,2600,0
|
|
20240806,153100,1311716545,2600,2600,2600,2600,0
|
|
20240806,153000,1311716545,2600,2600,2600,2600,14179
|
|
20240806,152900,1274851145,2615,2615,2615,2615,0
|
|
20240806,152800,1274851145,2615,2615,2615,2615,0
|
|
20240806,152700,1274851145,2615,2615,2615,2615,0
|
|
20240806,152600,1274851145,2615,2615,2615,2615,0
|
|
20240806,152500,1274851145,2615,2615,2615,2615,0
|
|
20240806,152400,1274851145,2615,2615,2615,2615,0
|
|
20240806,152300,1274851145,2615,2615,2615,2615,0
|
|
20240806,152200,1274851145,2615,2615,2615,2615,0
|
|
20240806,152100,1274851145,2615,2615,2615,2615,0
|
|
20240806,152000,1274851145,2615,2615,2615,2615,0
|
|
20240806,151900,1274851145,2615,2630,2630,2615,638
|
|
20240806,151800,1273181195,2615,2630,2630,2615,2804
|
|
20240806,151700,1265834090,2630,2630,2630,2620,970
|
|
20240806,151600,1263289750,2630,2630,2635,2620,6225
|
|
20240806,151500,1246950540,2635,2630,2640,2630,3018
|
|
20240806,151400,1239004200,2640,2635,2640,2635,1640
|
|
20240806,151300,1234682795,2635,2630,2635,2630,893
|
|
20240806,151200,1232333145,2635,2635,2635,2635,0
|
|
20240806,151100,1232333145,2635,2635,2635,2635,561
|
|
20240806,151000,1230854910,2635,2635,2635,2635,55
|
|
20240806,150900,1230709985,2635,2640,2640,2630,91
|
|
20240806,150800,1230470275,2640,2630,2640,2625,1475
|
|
20240806,150700,1226587330,2635,2635,2635,2635,0
|
|
20240806,150600,1226587330,2635,2635,2635,2635,5
|
|
20240806,150500,1226574155,2635,2630,2635,2625,1198
|
|
20240806,150400,1223420320,2630,2630,2630,2630,30
|
|
20240806,150300,1223341420,2635,2635,2640,2630,2346
|
|
20240806,150200,1217170025,2635,2635,2635,2635,6
|
|
20240806,150100,1217154215,2645,2645,2645,2645,0
|
|
20240806,150000,1217154215,2645,2630,2645,2630,1927
|
|
20240806,145900,1212069250,2640,2640,2640,2640,35
|
|
20240806,145800,1211976850,2640,2635,2640,2630,282
|
|
20240806,145700,1211233970,2640,2635,2640,2635,89
|
|
20240806,145600,1210999310,2640,2635,2640,2635,9
|
|
20240806,145500,1210975570,2645,2645,2645,2640,1340
|
|
20240806,145400,1207437280,2650,2645,2650,2645,1077
|
|
20240806,145300,1204588230,2650,2650,2650,2645,13
|
|
20240806,145200,1204553815,2645,2640,2645,2640,268
|
|
20240806,145100,1203845045,2645,2645,2645,2640,253
|
|
20240806,145000,1203176605,2655,2650,2655,2650,565
|
|
20240806,144900,1201679050,2655,2650,2655,2650,305
|
|
20240806,144800,1200870790,2650,2650,2650,2645,13
|
|
20240806,144700,1200836345,2655,2650,2655,2640,1586
|
|
20240806,144600,1196645150,2645,2645,2645,2645,200
|
|
20240806,144500,1196116150,2650,2650,2655,2645,72
|
|
20240806,144400,1195925595,2655,2650,2660,2650,1956
|
|
20240806,144300,1190741130,2665,2650,2665,2645,8938
|
|
20240806,144200,1166994835,2655,2655,2655,2650,1969
|
|
20240806,144100,1161767390,2655,2645,2660,2640,4771
|
|
20240806,144000,1149110710,2640,2640,2645,2640,153
|
|
20240806,143900,1148706520,2640,2640,2645,2640,192
|
|
20240806,143800,1148199630,2650,2645,2650,2625,760
|
|
20240806,143700,1146191480,2645,2640,2645,2620,4422
|
|
20240806,143600,1134550095,2640,2640,2640,2635,99
|
|
20240806,143500,1134288950,2645,2645,2645,2645,155
|
|
20240806,143400,1133878975,2645,2635,2645,2635,9104
|
|
20240806,143300,1109845260,2625,2625,2630,2625,5130
|
|
20240806,143200,1096378160,2625,2635,2635,2625,154
|
|
20240806,143100,1095973900,2615,2615,2615,2615,107
|
|
20240806,143000,1095694095,2630,2620,2630,2620,1195
|
|
20240806,142900,1092555685,2610,2615,2615,2610,1359
|
|
20240806,142800,1089005430,2625,2625,2625,2625,110
|
|
20240806,142700,1088716680,2625,2625,2625,2625,1
|
|
20240806,142600,1088714055,2615,2615,2615,2615,79
|
|
20240806,142500,1088507470,2630,2615,2630,2615,24
|
|
20240806,142400,1088444575,2640,2640,2640,2640,0
|
|
20240806,142300,1088444575,2640,2615,2640,2615,1359
|
|
20240806,142200,1084862775,2615,2615,2615,2615,79
|
|
20240806,142100,1084656190,2615,2605,2615,2605,481
|
|
20240806,142000,1083400120,2610,2600,2610,2600,494
|
|
20240806,141900,1082112530,2590,2590,2590,2590,699
|
|
20240806,141800,1080302120,2590,2590,2590,2590,60
|
|
20240806,141700,1080146720,2605,2600,2605,2600,217
|
|
20240806,141600,1079582450,2595,2595,2595,2595,8
|
|
20240806,141500,1079561690,2590,2600,2600,2590,6120
|
|
20240806,141400,1063685460,2600,2595,2600,2595,11
|
|
20240806,141300,1063656865,2600,2600,2600,2595,3096
|
|
20240806,141200,1055607270,2605,2605,2605,2605,0
|
|
20240806,141100,1055607270,2605,2605,2605,2605,3
|
|
20240806,141000,1055599455,2610,2600,2610,2600,26
|
|
20240806,140900,1055531820,2610,2605,2610,2605,52
|
|
20240806,140800,1055396355,2605,2605,2605,2605,1072
|
|
20240806,140700,1052603795,2600,2610,2610,2600,3232
|
|
20240806,140600,1044200495,2605,2605,2605,2605,68
|
|
20240806,140500,1044023355,2610,2610,2610,2610,1430
|
|
20240806,140400,1040291055,2615,2615,2615,2615,0
|
|
20240806,140300,1040291055,2615,2615,2615,2615,33
|
|
20240806,140200,1040204760,2615,2615,2615,2615,1
|
|
20240806,140100,1040202145,2610,2610,2610,2610,200
|
|
20240806,140000,1039680145,2615,2615,2615,2615,1
|
|
20240806,135900,1039677530,2610,2610,2610,2610,0
|
|
20240806,135800,1039677530,2610,2615,2615,2610,541
|
|
20240806,135700,1038265485,2620,2620,2620,2620,0
|
|
20240806,135600,1038265485,2620,2620,2620,2620,8
|
|
20240806,135500,1038244525,2620,2615,2620,2615,5
|
|
20240806,135400,1038231430,2620,2620,2620,2620,0
|
|
20240806,135300,1038231430,2620,2620,2620,2620,4
|
|
20240806,135200,1038220950,2620,2620,2620,2620,0
|
|
20240806,135100,1038220950,2620,2615,2620,2610,1269
|
|
20240806,135000,1034905055,2615,2615,2615,2615,1858
|
|
20240806,134900,1030046385,2615,2615,2615,2615,35
|
|
20240806,134800,1029954860,2615,2615,2615,2615,47
|
|
20240806,134700,1029831955,2615,2615,2615,2615,999
|
|
20240806,134600,1027219570,2620,2620,2620,2620,0
|
|
20240806,134500,1027219570,2620,2620,2620,2620,11
|
|
20240806,134400,1027190750,2620,2615,2620,2615,25
|
|
20240806,134300,1027125255,2615,2615,2615,2615,348
|
|
20240806,134200,1026215235,2610,2605,2610,2605,197
|
|
20240806,134100,1025701565,2610,2610,2610,2610,70
|
|
20240806,134000,1025518865,2605,2610,2610,2605,325
|
|
20240806,133900,1024671740,2615,2615,2615,2615,200
|
|
20240806,133800,1024148740,2595,2595,2600,2595,699
|
|
20240806,133700,1022334800,2595,2595,2595,2595,0
|
|
20240806,133600,1022334800,2595,2595,2595,2595,0
|
|
20240806,133500,1022334800,2595,2595,2595,2595,1
|
|
20240806,133400,1022332205,2615,2615,2615,2615,0
|
|
20240806,133300,1022332205,2615,2600,2615,2600,149
|
|
20240806,133200,1021944615,2600,2600,2600,2595,1529
|
|
20240806,133100,1017975755,2610,2600,2610,2600,2159
|
|
20240806,133000,1012361835,2600,2605,2605,2595,2321
|
|
20240806,132900,1006328660,2610,2615,2615,2610,8492
|
|
20240806,132800,984160745,2615,2615,2615,2615,199
|
|
20240806,132700,983640360,2620,2620,2620,2620,1
|
|
20240806,132600,983637740,2625,2625,2625,2625,0
|
|
20240806,132500,983637740,2625,2625,2625,2625,0
|
|
20240806,132400,983637740,2625,2620,2625,2620,2
|
|
20240806,132300,983632495,2620,2620,2620,2620,0
|
|
20240806,132200,983632495,2620,2620,2620,2620,0
|
|
20240806,132100,983632495,2620,2620,2620,2620,0
|
|
20240806,132000,983632495,2620,2620,2620,2620,0
|
|
20240806,131900,983632495,2620,2615,2620,2615,156
|
|
20240806,131800,983224515,2625,2625,2625,2625,0
|
|
20240806,131700,983224515,2625,2620,2625,2620,203
|
|
20240806,131600,982692650,2620,2620,2620,2620,18
|
|
20240806,131500,982645490,2620,2620,2620,2620,0
|
|
20240806,131400,982645490,2620,2620,2620,2620,0
|
|
20240806,131300,982645490,2620,2620,2620,2620,0
|
|
20240806,131200,982645490,2620,2620,2620,2620,0
|
|
20240806,131100,982645490,2620,2625,2625,2620,4000
|
|
20240806,131000,972155490,2630,2635,2635,2625,7001
|
|
20240806,130900,953757860,2635,2635,2635,2635,2000
|
|
20240806,130800,948487860,2640,2620,2640,2620,2082
|
|
20240806,130700,943012715,2620,2615,2620,2615,2
|
|
20240806,130600,943007480,2620,2620,2620,2620,0
|
|
20240806,130500,943007480,2620,2620,2620,2620,0
|
|
20240806,130400,943007480,2620,2620,2620,2620,0
|
|
20240806,130300,943007480,2620,2620,2620,2620,1
|
|
20240806,130200,943004860,2615,2610,2615,2610,152
|
|
20240806,130100,942608130,2610,2620,2620,2610,452
|
|
20240806,130000,941426280,2620,2620,2620,2620,1
|
|
20240806,125900,941423660,2620,2620,2620,2620,0
|
|
20240806,125800,941423660,2620,2620,2620,2620,200
|
|
20240806,125700,940899660,2625,2620,2625,2620,236
|
|
20240806,125600,940280170,2620,2620,2620,2620,1
|
|
20240806,125500,940277550,2615,2620,2620,2615,2
|
|
20240806,125400,940272315,2620,2620,2620,2620,0
|
|
20240806,125300,940272315,2620,2620,2620,2620,0
|
|
20240806,125200,940272315,2620,2620,2620,2620,1
|
|
20240806,125100,940269695,2620,2620,2620,2620,11
|
|
20240806,125000,940240875,2625,2625,2625,2625,1
|
|
20240806,124900,940238250,2625,2625,2625,2625,0
|
|
20240806,124800,940238250,2625,2635,2640,2625,4592
|
|
20240806,124700,928138350,2635,2635,2635,2635,95
|
|
20240806,124600,927888025,2635,2630,2635,2630,59
|
|
20240806,124500,927732850,2620,2620,2620,2620,412
|
|
20240806,124400,926653410,2620,2620,2620,2620,1
|
|
20240806,124300,926650790,2615,2615,2615,2610,3496
|
|
20240806,124200,917521010,2615,2615,2615,2615,30
|
|
20240806,124100,917442560,2615,2620,2635,2615,1007
|
|
20240806,124000,914806540,2625,2625,2635,2625,595
|
|
20240806,123900,913244640,2635,2635,2635,2620,155
|
|
20240806,123800,912838510,2620,2625,2625,2620,2500
|
|
20240806,123700,906288505,2630,2630,2630,2630,45
|
|
20240806,123600,906170155,2640,2640,2640,2640,1
|
|
20240806,123500,906167515,2620,2640,2640,2620,545
|
|
20240806,123400,904736485,2640,2635,2640,2635,349
|
|
20240806,123300,903815750,2630,2630,2630,2630,55
|
|
20240806,123200,903671100,2625,2630,2630,2625,54
|
|
20240806,123100,903529345,2635,2625,2635,2625,4
|
|
20240806,123000,903518825,2625,2625,2625,2625,5
|
|
20240806,122900,903505700,2620,2625,2635,2620,114
|
|
20240806,122800,903205855,2635,2630,2635,2630,2
|
|
20240806,122700,903200590,2630,2630,2630,2630,1
|
|
20240806,122600,903197960,2640,2640,2640,2640,0
|
|
20240806,122500,903197960,2640,2640,2640,2640,0
|
|
20240806,122400,903197960,2640,2625,2640,2625,207
|
|
20240806,122300,902652530,2640,2630,2640,2630,3531
|
|
20240806,122200,893364180,2630,2625,2630,2625,5973
|
|
20240806,122100,877657690,2630,2630,2630,2630,1
|
|
20240806,122000,877655060,2630,2630,2630,2630,1
|
|
20240806,121900,877652430,2630,2630,2630,2630,0
|
|
20240806,121800,877652430,2630,2625,2630,2625,55
|
|
20240806,121700,877508050,2625,2630,2630,2625,455
|
|
20240806,121600,876313670,2630,2630,2630,2630,0
|
|
20240806,121500,876313670,2630,2630,2630,2630,1
|
|
20240806,121400,876311040,2630,2630,2630,2630,91
|
|
20240806,121300,876071710,2630,2630,2630,2630,1
|
|
20240806,121200,876069080,2625,2625,2625,2625,10
|
|
20240806,121100,876042830,2630,2630,2630,2630,0
|
|
20240806,121000,876042830,2630,2640,2640,2630,78
|
|
20240806,120900,875836930,2640,2640,2640,2635,4
|
|
20240806,120800,875826375,2640,2640,2640,2640,1
|
|
20240806,120700,875823735,2635,2635,2635,2635,1
|
|
20240806,120600,875821100,2640,2640,2640,2640,0
|
|
20240806,120500,875821100,2640,2640,2640,2640,0
|
|
20240806,120400,875821100,2640,2630,2640,2630,101
|
|
20240806,120300,875554470,2640,2635,2640,2635,4
|
|
20240806,120200,875543920,2630,2620,2630,2620,105
|
|
20240806,120100,875267795,2615,2630,2630,2615,4349
|
|
20240806,120000,863862545,2630,2635,2635,2630,108
|
|
20240806,115900,863578465,2630,2630,2630,2630,0
|
|
20240806,115800,863578465,2630,2640,2640,2630,62
|
|
20240806,115700,863415360,2635,2635,2635,2635,0
|
|
20240806,115600,863415360,2635,2640,2640,2635,2
|
|
20240806,115500,863410085,2640,2640,2640,2640,0
|
|
20240806,115400,863410085,2640,2630,2640,2630,875
|
|
20240806,115300,861107835,2630,2640,2640,2630,3212
|
|
20240806,115200,852655070,2640,2640,2640,2640,4
|
|
20240806,115100,852644510,2640,2645,2645,2635,2641
|
|
20240806,115000,845682455,2645,2650,2650,2645,2483
|
|
20240806,114900,839108850,2645,2645,2645,2645,1976
|
|
20240806,114800,833882330,2640,2645,2645,2640,31
|
|
20240806,114700,833800360,2645,2645,2645,2645,0
|
|
20240806,114600,833800360,2645,2645,2645,2645,111
|
|
20240806,114500,833506765,2640,2645,2645,2640,500
|
|
20240806,114400,832186685,2640,2645,2645,2640,114
|
|
20240806,114300,831885425,2645,2645,2650,2640,1119
|
|
20240806,114200,828930320,2650,2650,2650,2650,14
|
|
20240806,114100,828893220,2645,2645,2645,2645,151
|
|
20240806,114000,828493825,2650,2640,2650,2640,2460
|
|
20240806,113900,821988215,2640,2640,2640,2635,124
|
|
20240806,113800,821660895,2635,2635,2635,2635,946
|
|
20240806,113700,819168185,2635,2625,2635,2625,2
|
|
20240806,113600,819162925,2630,2630,2630,2630,90
|
|
20240806,113500,818926225,2615,2615,2615,2615,0
|
|
20240806,113400,818926225,2615,2625,2625,2615,92
|
|
20240806,113300,818685565,2625,2625,2625,2625,0
|
|
20240806,113200,818685565,2625,2625,2625,2625,0
|
|
20240806,113100,818685565,2625,2625,2625,2625,1
|
|
20240806,113000,818682940,2620,2630,2630,2615,3009
|
|
20240806,112900,810799055,2635,2635,2635,2635,0
|
|
20240806,112800,810799055,2635,2635,2635,2635,0
|
|
20240806,112700,810799055,2635,2625,2635,2625,41
|
|
20240806,112600,810691410,2625,2625,2625,2625,1
|
|
20240806,112500,810688785,2625,2635,2635,2625,79
|
|
20240806,112400,810481400,2630,2630,2630,2630,101
|
|
20240806,112300,810215770,2635,2630,2635,2630,4
|
|
20240806,112200,810205245,2635,2635,2635,2635,0
|
|
20240806,112100,810205245,2635,2635,2635,2635,4
|
|
20240806,112000,810194705,2630,2630,2630,2630,781
|
|
20240806,111900,808140675,2635,2635,2635,2635,1
|
|
20240806,111800,808138040,2635,2630,2635,2630,1001
|
|
20240806,111700,805505405,2635,2635,2635,2635,0
|
|
20240806,111600,805505405,2635,2630,2635,2630,44
|
|
20240806,111500,805389680,2630,2625,2630,2625,12
|
|
20240806,111400,805358125,2625,2625,2630,2625,15
|
|
20240806,111300,805318710,2620,2625,2635,2620,2396
|
|
20240806,111200,799038710,2625,2620,2625,2620,189
|
|
20240806,111100,798543170,2625,2625,2625,2625,10
|
|
20240806,111000,798516920,2625,2625,2625,2625,4
|
|
20240806,110900,798506420,2620,2620,2620,2620,112
|
|
20240806,110800,798212980,2620,2625,2625,2620,21
|
|
20240806,110700,798157895,2635,2635,2635,2635,3
|
|
20240806,110600,798149990,2630,2630,2630,2630,0
|
|
20240806,110500,798149990,2630,2630,2630,2630,0
|
|
20240806,110400,798149990,2630,2630,2630,2630,375
|
|
20240806,110300,797163740,2630,2630,2630,2630,0
|
|
20240806,110200,797163740,2630,2625,2630,2620,7220
|
|
20240806,110100,778211140,2625,2625,2625,2625,381
|
|
20240806,110000,777211015,2625,2625,2625,2625,0
|
|
20240806,105900,777211015,2625,2625,2625,2625,81
|
|
20240806,105800,776998390,2625,2625,2625,2625,0
|
|
20240806,105700,776998390,2625,2620,2625,2620,2
|
|
20240806,105600,776993145,2620,2620,2620,2620,491
|
|
20240806,105500,775706725,2615,2615,2615,2610,1613
|
|
20240806,105400,771490915,2620,2625,2635,2620,2209
|
|
20240806,105300,765702910,2625,2625,2625,2625,219
|
|
20240806,105200,765128035,2625,2625,2625,2625,1
|
|
20240806,105100,765125410,2620,2620,2620,2620,10
|
|
20240806,105000,765099210,2620,2620,2620,2620,0
|
|
20240806,104900,765099210,2620,2620,2620,2620,831
|
|
20240806,104800,762921990,2615,2600,2615,2600,3778
|
|
20240806,104700,753074215,2590,2600,2600,2590,1246
|
|
20240806,104600,749845615,2600,2600,2600,2600,157
|
|
20240806,104500,749437415,2600,2605,2605,2595,333
|
|
20240806,104400,748572195,2595,2600,2600,2595,224
|
|
20240806,104300,747989945,2595,2600,2600,2595,51
|
|
20240806,104200,747857590,2600,2600,2615,2595,813
|
|
20240806,104100,745743780,2600,2610,2610,2590,9579
|
|
20240806,104000,720873585,2605,2615,2625,2600,754
|
|
20240806,103900,718909465,2620,2620,2620,2620,2199
|
|
20240806,103800,713148085,2625,2625,2625,2625,1
|
|
20240806,103700,713145460,2625,2620,2625,2620,664
|
|
20240806,103600,711405525,2620,2630,2630,2620,411
|
|
20240806,103500,710327675,2635,2635,2635,2635,112
|
|
20240806,103400,710032555,2640,2635,2645,2600,11479
|
|
20240806,103300,680032150,2635,2630,2635,2630,1499
|
|
20240806,103200,676089775,2630,2645,2645,2630,3002
|
|
20240806,103100,668176860,2645,2645,2655,2645,600
|
|
20240806,103000,666587105,2640,2650,2650,2640,6722
|
|
20240806,102900,648823320,2655,2660,2660,2655,182
|
|
20240806,102800,648340100,2665,2665,2665,2665,0
|
|
20240806,102700,648340100,2665,2675,2675,2665,1047
|
|
20240806,102600,645539395,2665,2660,2665,2660,1197
|
|
20240806,102500,642354395,2665,2665,2665,2660,8
|
|
20240806,102400,642333085,2665,2665,2665,2665,11
|
|
20240806,102300,642303770,2665,2655,2665,2655,9845
|
|
20240806,102200,616162710,2650,2645,2655,2645,4578
|
|
20240806,102100,604041070,2650,2650,2650,2650,146
|
|
20240806,102000,603654170,2655,2655,2655,2655,0
|
|
20240806,101900,603654170,2655,2660,2660,2650,4915
|
|
20240806,101800,590596530,2660,2665,2665,2660,243
|
|
20240806,101700,589949675,2655,2670,2675,2655,1122
|
|
20240806,101600,586962080,2670,2675,2675,2670,2
|
|
20240806,101500,586956735,2675,2685,2685,2675,185
|
|
20240806,101400,586460020,2690,2675,2690,2675,201
|
|
20240806,101300,585922330,2675,2690,2690,2675,55
|
|
20240806,101200,585775190,2665,2690,2690,2665,754
|
|
20240806,101100,583761580,2690,2680,2690,2675,2919
|
|
20240806,101000,575927350,2685,2685,2685,2685,1023
|
|
20240806,100900,573180595,2685,2685,2685,2680,328
|
|
20240806,100800,572299925,2685,2685,2685,2685,1
|
|
20240806,100700,572297240,2685,2670,2685,2665,19110
|
|
20240806,100600,521102335,2670,2670,2670,2670,188
|
|
20240806,100500,520600375,2670,2660,2670,2660,343
|
|
20240806,100400,519684835,2660,2660,2670,2660,9
|
|
20240806,100300,519660885,2660,2660,2660,2660,1
|
|
20240806,100200,519658225,2660,2665,2670,2660,3
|
|
20240806,100100,519650230,2670,2670,2670,2670,0
|
|
20240806,100000,519650230,2670,2665,2670,2665,211
|
|
20240806,095900,519087085,2670,2660,2670,2655,945
|
|
20240806,095800,516578090,2670,2660,2670,2655,488
|
|
20240806,095700,515282415,2670,2670,2670,2670,4
|
|
20240806,095600,515271735,2670,2665,2670,2665,779
|
|
20240806,095500,513192505,2665,2665,2665,2665,1
|
|
20240806,095400,513189840,2665,2655,2665,2655,51
|
|
20240806,095300,513054425,2665,2665,2665,2665,1
|
|
20240806,095200,513051760,2655,2655,2660,2655,194
|
|
20240806,095100,512536260,2660,2660,2660,2655,6
|
|
20240806,095000,512520305,2670,2670,2670,2670,300
|
|
20240806,094900,511719305,2675,2670,2675,2645,8361
|
|
20240806,094800,489501150,2670,2670,2670,2665,275
|
|
20240806,094700,488767385,2670,2670,2680,2670,5497
|
|
20240806,094600,474064815,2670,2660,2670,2660,997
|
|
20240806,094500,471402835,2670,2650,2670,2650,6225
|
|
20240806,094400,454812965,2645,2660,2660,2645,1005
|
|
20240806,094300,452141385,2645,2660,2670,2645,3196
|
|
20240806,094200,443641665,2660,2650,2660,2650,6988
|
|
20240806,094100,425120335,2650,2650,2650,2650,0
|
|
20240806,094000,425120335,2650,2630,2650,2625,1913
|
|
20240806,093900,420089680,2635,2625,2635,2625,540
|
|
20240806,093800,418666820,2625,2625,2630,2620,2017
|
|
20240806,093700,413377210,2625,2645,2645,2625,3912
|
|
20240806,093600,403064660,2650,2650,2650,2650,540
|
|
20240806,093500,401633660,2650,2650,2650,2650,1
|
|
20240806,093400,401631010,2650,2645,2650,2645,1401
|
|
20240806,093300,397924860,2645,2645,2645,2645,659
|
|
20240806,093200,396181805,2645,2645,2645,2645,12
|
|
20240806,093100,396150065,2640,2630,2640,2625,10298
|
|
20240806,093000,369072485,2630,2630,2630,2630,0
|
|
20240806,092900,369072485,2630,2640,2645,2630,1003
|
|
20240806,092800,366430520,2640,2650,2655,2640,799
|
|
20240806,092700,364317110,2655,2650,2655,2650,12
|
|
20240806,092600,364285255,2655,2650,2655,2650,17
|
|
20240806,092500,364240170,2655,2650,2655,2635,3031
|
|
20240806,092400,356224930,2645,2650,2655,2645,2387
|
|
20240806,092300,349909975,2650,2650,2650,2650,184
|
|
20240806,092200,349422375,2650,2660,2660,2650,2200
|
|
20240806,092100,343576205,2660,2655,2660,2620,8294
|
|
20240806,092000,321649915,2660,2665,2665,2655,348
|
|
20240806,091900,320724660,2675,2675,2675,2675,0
|
|
20240806,091800,320724660,2675,2675,2675,2665,372
|
|
20240806,091700,319731585,2675,2680,2680,2675,101
|
|
20240806,091600,319461010,2680,2655,2680,2650,8017
|
|
20240806,091500,298108205,2655,2655,2660,2655,2488
|
|
20240806,091400,291492650,2660,2655,2660,2655,1999
|
|
20240806,091300,286181810,2670,2645,2670,2645,4277
|
|
20240806,091200,274841125,2645,2615,2645,2615,9730
|
|
20240806,091100,249166510,2605,2610,2625,2605,2462
|
|
20240806,091000,242738410,2605,2605,2605,2605,2551
|
|
20240806,090900,236093055,2605,2640,2640,2600,6622
|
|
20240806,090800,218872715,2610,2610,2615,2600,5510
|
|
20240806,090700,204523920,2615,2640,2640,2615,2213
|
|
20240806,090600,198734050,2645,2655,2655,2630,1055
|
|
20240806,090500,195958875,2655,2665,2665,2635,4040
|
|
20240806,090400,185232385,2665,2670,2670,2665,2706
|
|
20240806,090300,178020850,2670,2670,2685,2665,12365
|
|
20240806,090200,145006305,2670,2665,2705,2625,9509
|
|
20240806,090100,119435135,2650,2655,2700,2595,25042
|
|
20240806,090000,52916930,2660,2550,2660,2550,19616
|