663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,195900,1819616890,2510,2510,2510,2510,0
|
|
20240806,195800,1819616890,2510,2510,2510,2510,0
|
|
20240806,195700,1819616890,2510,2510,2510,2510,0
|
|
20240806,195600,1819616890,2510,2510,2510,2510,0
|
|
20240806,195500,1819616890,2510,2510,2510,2510,0
|
|
20240806,195400,1819616890,2510,2510,2510,2510,0
|
|
20240806,195300,1819616890,2510,2510,2510,2510,0
|
|
20240806,195200,1819616890,2510,2510,2510,2510,0
|
|
20240806,195100,1819616890,2510,2510,2510,2510,0
|
|
20240806,195000,1819616890,2510,2510,2510,2510,0
|
|
20240806,194900,1819616890,2510,2510,2510,2510,0
|
|
20240806,194800,1819616890,2510,2510,2510,2510,0
|
|
20240806,194700,1819616890,2510,2510,2510,2510,0
|
|
20240806,194600,1819616890,2510,2510,2510,2510,0
|
|
20240806,194500,1819616890,2510,2510,2510,2510,0
|
|
20240806,194400,1819616890,2510,2510,2510,2510,0
|
|
20240806,194300,1819616890,2510,2510,2510,2510,0
|
|
20240806,194200,1819616890,2510,2510,2510,2510,0
|
|
20240806,194100,1819616890,2510,2510,2510,2510,0
|
|
20240806,194000,1819616890,2510,2510,2510,2510,0
|
|
20240806,193900,1819616890,2510,2510,2510,2510,0
|
|
20240806,193800,1819616890,2510,2510,2510,2510,0
|
|
20240806,193700,1819616890,2510,2510,2510,2510,0
|
|
20240806,193600,1819616890,2510,2510,2510,2510,0
|
|
20240806,193500,1819616890,2510,2510,2510,2510,0
|
|
20240806,193400,1819616890,2510,2510,2510,2510,0
|
|
20240806,193300,1819616890,2510,2510,2510,2510,0
|
|
20240806,193200,1819616890,2510,2510,2510,2510,0
|
|
20240806,193100,1819616890,2510,2510,2510,2510,0
|
|
20240806,193000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,192900,1819616890,2510,2510,2510,2510,0
|
|
20240806,192800,1819616890,2510,2510,2510,2510,0
|
|
20240806,192700,1819616890,2510,2510,2510,2510,0
|
|
20240806,192600,1819616890,2510,2510,2510,2510,0
|
|
20240806,192500,1819616890,2510,2510,2510,2510,0
|
|
20240806,192400,1819616890,2510,2510,2510,2510,0
|
|
20240806,192300,1819616890,2510,2510,2510,2510,0
|
|
20240806,192200,1819616890,2510,2510,2510,2510,0
|
|
20240806,192100,1819616890,2510,2510,2510,2510,0
|
|
20240806,192000,1819616890,2510,2510,2510,2510,0
|
|
20240806,191900,1819616890,2510,2510,2510,2510,0
|
|
20240806,191800,1819616890,2510,2510,2510,2510,0
|
|
20240806,191700,1819616890,2510,2510,2510,2510,0
|
|
20240806,191600,1819616890,2510,2510,2510,2510,0
|
|
20240806,191500,1819616890,2510,2510,2510,2510,0
|
|
20240806,191400,1819616890,2510,2510,2510,2510,0
|
|
20240806,191300,1819616890,2510,2510,2510,2510,0
|
|
20240806,191200,1819616890,2510,2510,2510,2510,0
|
|
20240806,191100,1819616890,2510,2510,2510,2510,0
|
|
20240806,191000,1819616890,2510,2510,2510,2510,0
|
|
20240806,190900,1819616890,2510,2510,2510,2510,0
|
|
20240806,190800,1819616890,2510,2510,2510,2510,0
|
|
20240806,190700,1819616890,2510,2510,2510,2510,0
|
|
20240806,190600,1819616890,2510,2510,2510,2510,0
|
|
20240806,190500,1819616890,2510,2510,2510,2510,0
|
|
20240806,190400,1819616890,2510,2510,2510,2510,0
|
|
20240806,190300,1819616890,2510,2510,2510,2510,0
|
|
20240806,190200,1819616890,2510,2510,2510,2510,0
|
|
20240806,190100,1819616890,2510,2510,2510,2510,0
|
|
20240806,190000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,185900,1819616890,2510,2510,2510,2510,0
|
|
20240806,185800,1819616890,2510,2510,2510,2510,0
|
|
20240806,185700,1819616890,2510,2510,2510,2510,0
|
|
20240806,185600,1819616890,2510,2510,2510,2510,0
|
|
20240806,185500,1819616890,2510,2510,2510,2510,0
|
|
20240806,185400,1819616890,2510,2510,2510,2510,0
|
|
20240806,185300,1819616890,2510,2510,2510,2510,0
|
|
20240806,185200,1819616890,2510,2510,2510,2510,0
|
|
20240806,185100,1819616890,2510,2510,2510,2510,0
|
|
20240806,185000,1819616890,2510,2510,2510,2510,0
|
|
20240806,184900,1819616890,2510,2510,2510,2510,0
|
|
20240806,184800,1819616890,2510,2510,2510,2510,0
|
|
20240806,184700,1819616890,2510,2510,2510,2510,0
|
|
20240806,184600,1819616890,2510,2510,2510,2510,0
|
|
20240806,184500,1819616890,2510,2510,2510,2510,0
|
|
20240806,184400,1819616890,2510,2510,2510,2510,0
|
|
20240806,184300,1819616890,2510,2510,2510,2510,0
|
|
20240806,184200,1819616890,2510,2510,2510,2510,0
|
|
20240806,184100,1819616890,2510,2510,2510,2510,0
|
|
20240806,184000,1819616890,2510,2510,2510,2510,0
|
|
20240806,183900,1819616890,2510,2510,2510,2510,0
|
|
20240806,183800,1819616890,2510,2510,2510,2510,0
|
|
20240806,183700,1819616890,2510,2510,2510,2510,0
|
|
20240806,183600,1819616890,2510,2510,2510,2510,0
|
|
20240806,183500,1819616890,2510,2510,2510,2510,0
|
|
20240806,183400,1819616890,2510,2510,2510,2510,0
|
|
20240806,183300,1819616890,2510,2510,2510,2510,0
|
|
20240806,183200,1819616890,2510,2510,2510,2510,0
|
|
20240806,183100,1819616890,2510,2510,2510,2510,0
|
|
20240806,183000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,182900,1819616890,2510,2510,2510,2510,0
|
|
20240806,182800,1819616890,2510,2510,2510,2510,0
|
|
20240806,182700,1819616890,2510,2510,2510,2510,0
|
|
20240806,182600,1819616890,2510,2510,2510,2510,0
|
|
20240806,182500,1819616890,2510,2510,2510,2510,0
|
|
20240806,182400,1819616890,2510,2510,2510,2510,0
|
|
20240806,182300,1819616890,2510,2510,2510,2510,0
|
|
20240806,182200,1819616890,2510,2510,2510,2510,0
|
|
20240806,182100,1819616890,2510,2510,2510,2510,0
|
|
20240806,182000,1819616890,2510,2510,2510,2510,0
|
|
20240806,181900,1819616890,2510,2510,2510,2510,0
|
|
20240806,181800,1819616890,2510,2510,2510,2510,0
|
|
20240806,181700,1819616890,2510,2510,2510,2510,0
|
|
20240806,181600,1819616890,2510,2510,2510,2510,0
|
|
20240806,181500,1819616890,2510,2510,2510,2510,0
|
|
20240806,181400,1819616890,2510,2510,2510,2510,0
|
|
20240806,181300,1819616890,2510,2510,2510,2510,0
|
|
20240806,181200,1819616890,2510,2510,2510,2510,0
|
|
20240806,181100,1819616890,2510,2510,2510,2510,0
|
|
20240806,181000,1819616890,2510,2510,2510,2510,0
|
|
20240806,180900,1819616890,2510,2510,2510,2510,0
|
|
20240806,180800,1819616890,2510,2510,2510,2510,0
|
|
20240806,180700,1819616890,2510,2510,2510,2510,0
|
|
20240806,180600,1819616890,2510,2510,2510,2510,0
|
|
20240806,180500,1819616890,2510,2510,2510,2510,0
|
|
20240806,180400,1819616890,2510,2510,2510,2510,0
|
|
20240806,180300,1819616890,2510,2510,2510,2510,0
|
|
20240806,180200,1819616890,2510,2510,2510,2510,0
|
|
20240806,180100,1819616890,2510,2510,2510,2510,0
|
|
20240806,180000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,175900,1819616890,2510,2510,2510,2510,0
|
|
20240806,175800,1819616890,2510,2510,2510,2510,0
|
|
20240806,175700,1819616890,2510,2510,2510,2510,0
|
|
20240806,175600,1819616890,2510,2510,2510,2510,0
|
|
20240806,175500,1819616890,2510,2510,2510,2510,0
|
|
20240806,175400,1819616890,2510,2510,2510,2510,0
|
|
20240806,175300,1819616890,2510,2510,2510,2510,0
|
|
20240806,175200,1819616890,2510,2510,2510,2510,0
|
|
20240806,175100,1819616890,2510,2510,2510,2510,0
|
|
20240806,175000,1819616890,2510,2510,2510,2510,0
|
|
20240806,174900,1819616890,2510,2510,2510,2510,0
|
|
20240806,174800,1819616890,2510,2510,2510,2510,0
|
|
20240806,174700,1819616890,2510,2510,2510,2510,0
|
|
20240806,174600,1819616890,2510,2510,2510,2510,0
|
|
20240806,174500,1819616890,2510,2510,2510,2510,0
|
|
20240806,174400,1819616890,2510,2510,2510,2510,0
|
|
20240806,174300,1819616890,2510,2510,2510,2510,0
|
|
20240806,174200,1819616890,2510,2510,2510,2510,0
|
|
20240806,174100,1819616890,2510,2510,2510,2510,0
|
|
20240806,174000,1819616890,2510,2510,2510,2510,0
|
|
20240806,173900,1819616890,2510,2510,2510,2510,0
|
|
20240806,173800,1819616890,2510,2510,2510,2510,0
|
|
20240806,173700,1819616890,2510,2510,2510,2510,0
|
|
20240806,173600,1819616890,2510,2510,2510,2510,0
|
|
20240806,173500,1819616890,2510,2510,2510,2510,0
|
|
20240806,173400,1819616890,2510,2510,2510,2510,0
|
|
20240806,173300,1819616890,2510,2510,2510,2510,0
|
|
20240806,173200,1819616890,2510,2510,2510,2510,0
|
|
20240806,173100,1819616890,2510,2510,2510,2510,0
|
|
20240806,173000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,172900,1819616890,2510,2510,2510,2510,0
|
|
20240806,172800,1819616890,2510,2510,2510,2510,0
|
|
20240806,172700,1819616890,2510,2510,2510,2510,0
|
|
20240806,172600,1819616890,2510,2510,2510,2510,0
|
|
20240806,172500,1819616890,2510,2510,2510,2510,0
|
|
20240806,172400,1819616890,2510,2510,2510,2510,0
|
|
20240806,172300,1819616890,2510,2510,2510,2510,0
|
|
20240806,172200,1819616890,2510,2510,2510,2510,0
|
|
20240806,172100,1819616890,2510,2510,2510,2510,0
|
|
20240806,172000,1819616890,2510,2510,2510,2510,0
|
|
20240806,171900,1819616890,2510,2510,2510,2510,0
|
|
20240806,171800,1819616890,2510,2510,2510,2510,0
|
|
20240806,171700,1819616890,2510,2510,2510,2510,0
|
|
20240806,171600,1819616890,2510,2510,2510,2510,0
|
|
20240806,171500,1819616890,2510,2510,2510,2510,0
|
|
20240806,171400,1819616890,2510,2510,2510,2510,0
|
|
20240806,171300,1819616890,2510,2510,2510,2510,0
|
|
20240806,171200,1819616890,2510,2510,2510,2510,0
|
|
20240806,171100,1819616890,2510,2510,2510,2510,0
|
|
20240806,171000,1819616890,2510,2510,2510,2510,0
|
|
20240806,170900,1819616890,2510,2510,2510,2510,0
|
|
20240806,170800,1819616890,2510,2510,2510,2510,0
|
|
20240806,170700,1819616890,2510,2510,2510,2510,0
|
|
20240806,170600,1819616890,2510,2510,2510,2510,0
|
|
20240806,170500,1819616890,2510,2510,2510,2510,0
|
|
20240806,170400,1819616890,2510,2510,2510,2510,0
|
|
20240806,170300,1819616890,2510,2510,2510,2510,0
|
|
20240806,170200,1819616890,2510,2510,2510,2510,0
|
|
20240806,170100,1819616890,2510,2510,2510,2510,0
|
|
20240806,170000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,165900,1819616890,2510,2510,2510,2510,0
|
|
20240806,165800,1819616890,2510,2510,2510,2510,0
|
|
20240806,165700,1819616890,2510,2510,2510,2510,0
|
|
20240806,165600,1819616890,2510,2510,2510,2510,0
|
|
20240806,165500,1819616890,2510,2510,2510,2510,0
|
|
20240806,165400,1819616890,2510,2510,2510,2510,0
|
|
20240806,165300,1819616890,2510,2510,2510,2510,0
|
|
20240806,165200,1819616890,2510,2510,2510,2510,0
|
|
20240806,165100,1819616890,2510,2510,2510,2510,0
|
|
20240806,165000,1819616890,2510,2510,2510,2510,0
|
|
20240806,164900,1819616890,2510,2510,2510,2510,0
|
|
20240806,164800,1819616890,2510,2510,2510,2510,0
|
|
20240806,164700,1819616890,2510,2510,2510,2510,0
|
|
20240806,164600,1819616890,2510,2510,2510,2510,0
|
|
20240806,164500,1819616890,2510,2510,2510,2510,0
|
|
20240806,164400,1819616890,2510,2510,2510,2510,0
|
|
20240806,164300,1819616890,2510,2510,2510,2510,0
|
|
20240806,164200,1819616890,2510,2510,2510,2510,0
|
|
20240806,164100,1819616890,2510,2510,2510,2510,0
|
|
20240806,164000,1819616890,2510,2510,2510,2510,0
|
|
20240806,163900,1819616890,2510,2510,2510,2510,0
|
|
20240806,163800,1819616890,2510,2510,2510,2510,0
|
|
20240806,163700,1819616890,2510,2510,2510,2510,0
|
|
20240806,163600,1819616890,2510,2510,2510,2510,0
|
|
20240806,163500,1819616890,2510,2510,2510,2510,0
|
|
20240806,163400,1819616890,2510,2510,2510,2510,0
|
|
20240806,163300,1819616890,2510,2510,2510,2510,0
|
|
20240806,163200,1819616890,2510,2510,2510,2510,0
|
|
20240806,163100,1819616890,2510,2510,2510,2510,0
|
|
20240806,163000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,162900,1819616890,2510,2510,2510,2510,0
|
|
20240806,162800,1819616890,2510,2510,2510,2510,0
|
|
20240806,162700,1819616890,2510,2510,2510,2510,0
|
|
20240806,162600,1819616890,2510,2510,2510,2510,0
|
|
20240806,162500,1819616890,2510,2510,2510,2510,0
|
|
20240806,162400,1819616890,2510,2510,2510,2510,0
|
|
20240806,162300,1819616890,2510,2510,2510,2510,0
|
|
20240806,162200,1819616890,2510,2510,2510,2510,0
|
|
20240806,162100,1819616890,2510,2510,2510,2510,0
|
|
20240806,162000,1819616890,2510,2510,2510,2510,0
|
|
20240806,161900,1819616890,2510,2510,2510,2510,0
|
|
20240806,161800,1819616890,2510,2510,2510,2510,0
|
|
20240806,161700,1819616890,2510,2510,2510,2510,0
|
|
20240806,161600,1819616890,2510,2510,2510,2510,0
|
|
20240806,161500,1819616890,2510,2510,2510,2510,0
|
|
20240806,161400,1819616890,2510,2510,2510,2510,0
|
|
20240806,161300,1819616890,2510,2510,2510,2510,0
|
|
20240806,161200,1819616890,2510,2510,2510,2510,0
|
|
20240806,161100,1819616890,2510,2510,2510,2510,0
|
|
20240806,161000,1819616890,2510,2510,2510,2510,0
|
|
20240806,160900,1819616890,2510,2510,2510,2510,0
|
|
20240806,160800,1819616890,2510,2510,2510,2510,0
|
|
20240806,160700,1819616890,2510,2510,2510,2510,0
|
|
20240806,160600,1819616890,2510,2510,2510,2510,0
|
|
20240806,160500,1819616890,2510,2510,2510,2510,0
|
|
20240806,160400,1819616890,2510,2510,2510,2510,0
|
|
20240806,160300,1819616890,2510,2510,2510,2510,0
|
|
20240806,160200,1819616890,2510,2510,2510,2510,0
|
|
20240806,160100,1819616890,2510,2510,2510,2510,0
|
|
20240806,160000,1819616890,2510,2510,2510,2510,7844
|
|
20240806,155900,1819616890,2510,2510,2510,2510,0
|
|
20240806,155800,1819616890,2510,2510,2510,2510,0
|
|
20240806,155700,1819616890,2510,2510,2510,2510,0
|
|
20240806,155600,1819616890,2510,2510,2510,2510,0
|
|
20240806,155500,1819616890,2510,2510,2510,2510,0
|
|
20240806,155400,1819616890,2510,2510,2510,2510,0
|
|
20240806,155300,1819616890,2510,2510,2510,2510,0
|
|
20240806,155200,1819616890,2510,2510,2510,2510,0
|
|
20240806,155100,1819616890,2510,2510,2510,2510,0
|
|
20240806,155000,1819616890,2510,2510,2510,2510,0
|
|
20240806,154900,1819616890,2510,2510,2510,2510,0
|
|
20240806,154800,1819616890,2510,2510,2510,2510,0
|
|
20240806,154700,1819616890,2510,2510,2510,2510,0
|
|
20240806,154600,1819616890,2510,2510,2510,2510,0
|
|
20240806,154500,1819616890,2510,2510,2510,2510,0
|
|
20240806,154400,1819616890,2510,2510,2510,2510,0
|
|
20240806,154300,1819616890,2510,2510,2510,2510,0
|
|
20240806,154200,1819616890,2510,2510,2510,2510,0
|
|
20240806,154100,1819616890,2510,2510,2510,2510,0
|
|
20240806,154000,1819616890,2510,2510,2510,2510,0
|
|
20240806,153900,1819616890,2510,2510,2510,2510,0
|
|
20240806,153800,1819616890,2510,2510,2510,2510,0
|
|
20240806,153700,1819616890,2510,2510,2510,2510,0
|
|
20240806,153600,1819616890,2510,2510,2510,2510,0
|
|
20240806,153500,1819616890,2510,2510,2510,2510,0
|
|
20240806,153400,1819616890,2510,2510,2510,2510,0
|
|
20240806,153300,1819616890,2510,2510,2510,2510,0
|
|
20240806,153200,1819616890,2510,2510,2510,2510,0
|
|
20240806,153100,1819616890,2510,2510,2510,2510,0
|
|
20240806,153000,1819616890,2510,2510,2510,2510,15688
|
|
20240806,152900,1799928450,2505,2505,2505,2505,0
|
|
20240806,152800,1799928450,2505,2505,2505,2505,0
|
|
20240806,152700,1799928450,2505,2505,2505,2505,0
|
|
20240806,152600,1799928450,2505,2505,2505,2505,0
|
|
20240806,152500,1799928450,2505,2505,2505,2505,0
|
|
20240806,152400,1799928450,2505,2505,2505,2505,0
|
|
20240806,152300,1799928450,2505,2505,2505,2505,0
|
|
20240806,152200,1799928450,2505,2505,2505,2505,0
|
|
20240806,152100,1799928450,2505,2505,2505,2505,0
|
|
20240806,152000,1799928450,2505,2505,2505,2505,0
|
|
20240806,151900,1799928450,2505,2515,2515,2505,2506
|
|
20240806,151800,1793642845,2515,2520,2520,2515,2087
|
|
20240806,151700,1788389050,2520,2510,2520,2510,1251
|
|
20240806,151600,1785238040,2515,2530,2530,2515,5856
|
|
20240806,151500,1770488555,2525,2525,2530,2525,1196
|
|
20240806,151400,1767468415,2530,2535,2535,2525,385
|
|
20240806,151300,1766493675,2525,2535,2535,2525,701
|
|
20240806,151200,1764723020,2535,2540,2540,2530,8285
|
|
20240806,151100,1743755355,2540,2540,2540,2535,875
|
|
20240806,151000,1741533070,2535,2545,2545,2535,67
|
|
20240806,150900,1741362765,2545,2535,2545,2535,2152
|
|
20240806,150800,1735901730,2540,2540,2540,2535,2090
|
|
20240806,150700,1730601410,2540,2535,2545,2535,115
|
|
20240806,150600,1730309465,2545,2540,2550,2535,584
|
|
20240806,150500,1728825810,2535,2550,2550,2535,981
|
|
20240806,150400,1726334075,2550,2540,2550,2535,9830
|
|
20240806,150300,1701297120,2540,2535,2540,2530,28896
|
|
20240806,150200,1628046025,2535,2530,2535,2530,1185
|
|
20240806,150100,1625042175,2535,2530,2535,2530,2314
|
|
20240806,150000,1619187515,2530,2525,2530,2525,154
|
|
20240806,145900,1618798325,2530,2530,2530,2525,208
|
|
20240806,145800,1618272320,2525,2530,2530,2525,100
|
|
20240806,145700,1618019445,2530,2530,2530,2525,193
|
|
20240806,145600,1617531380,2530,2525,2530,2520,838
|
|
20240806,145500,1615413555,2525,2520,2525,2515,2093
|
|
20240806,145400,1610147555,2525,2525,2525,2520,501
|
|
20240806,145300,1608882635,2520,2525,2525,2520,247
|
|
20240806,145200,1608259190,2520,2525,2525,2515,511
|
|
20240806,145100,1606972095,2525,2515,2525,2515,69
|
|
20240806,145000,1606798330,2525,2520,2525,2515,98
|
|
20240806,144900,1606551190,2520,2525,2525,2510,1741
|
|
20240806,144800,1602173780,2525,2520,2525,2520,420
|
|
20240806,144700,1601115280,2530,2515,2535,2510,2434
|
|
20240806,144600,1594989605,2535,2530,2535,2530,1236
|
|
20240806,144500,1591862520,2530,2520,2530,2515,2133
|
|
20240806,144400,1586481100,2510,2520,2520,2510,1041
|
|
20240806,144300,1583863260,2515,2525,2525,2505,2771
|
|
20240806,144200,1576892310,2525,2515,2525,2510,1817
|
|
20240806,144100,1572324220,2525,2530,2530,2515,2409
|
|
20240806,144000,1566229770,2530,2520,2530,2510,1947
|
|
20240806,143900,1561304540,2525,2500,2530,2495,17318
|
|
20240806,143800,1517671910,2515,2495,2525,2495,9482
|
|
20240806,143700,1493838465,2495,2490,2495,2490,23
|
|
20240806,143600,1493781190,2490,2490,2490,2490,51
|
|
20240806,143500,1493654200,2490,2490,2490,2490,109
|
|
20240806,143400,1493382790,2490,2495,2495,2490,30
|
|
20240806,143300,1493308045,2490,2490,2490,2490,22
|
|
20240806,143200,1493253265,2490,2490,2490,2490,21
|
|
20240806,143100,1493200975,2490,2490,2490,2490,0
|
|
20240806,143000,1493200975,2490,2490,2490,2490,22
|
|
20240806,142900,1493146195,2490,2490,2490,2490,170
|
|
20240806,142800,1492722895,2490,2490,2490,2490,122
|
|
20240806,142700,1492419115,2490,2490,2490,2490,22
|
|
20240806,142600,1492364335,2490,2490,2490,2490,23
|
|
20240806,142500,1492307065,2490,2490,2490,2490,165
|
|
20240806,142400,1491896215,2490,2490,2490,2490,173
|
|
20240806,142300,1491465445,2490,2490,2490,2490,7
|
|
20240806,142200,1491448015,2490,2490,2490,2490,144
|
|
20240806,142100,1491089455,2490,2490,2490,2490,132
|
|
20240806,142000,1490760775,2485,2490,2490,2485,113
|
|
20240806,141900,1490479410,2490,2490,2495,2490,9
|
|
20240806,141800,1490456965,2490,2490,2490,2490,1
|
|
20240806,141700,1490454475,2490,2490,2490,2485,244
|
|
20240806,141600,1489847635,2490,2485,2490,2485,2758
|
|
20240806,141500,1482992720,2485,2490,2490,2485,58
|
|
20240806,141400,1482848305,2485,2485,2485,2485,144
|
|
20240806,141300,1482490465,2485,2490,2490,2485,3
|
|
20240806,141200,1482483000,2490,2485,2490,2485,46
|
|
20240806,141100,1482368685,2485,2490,2490,2485,154
|
|
20240806,141000,1481985945,2490,2490,2490,2490,90
|
|
20240806,140900,1481761845,2490,2485,2490,2485,175
|
|
20240806,140800,1481326815,2485,2485,2490,2485,262
|
|
20240806,140700,1480675695,2490,2490,2490,2490,10
|
|
20240806,140600,1480650795,2490,2485,2490,2485,154
|
|
20240806,140500,1480268100,2490,2490,2490,2485,162
|
|
20240806,140400,1479864900,2490,2490,2490,2490,1
|
|
20240806,140300,1479862410,2490,2490,2490,2490,144
|
|
20240806,140200,1479503850,2490,2490,2490,2490,1
|
|
20240806,140100,1479501360,2490,2485,2490,2485,3001
|
|
20240806,140000,1472043870,2485,2490,2495,2485,1578
|
|
20240806,135900,1468120310,2490,2485,2490,2485,1102
|
|
20240806,135800,1465376335,2490,2485,2490,2485,244
|
|
20240806,135700,1464769495,2490,2485,2490,2485,32
|
|
20240806,135600,1464689875,2490,2485,2490,2485,41
|
|
20240806,135500,1464587790,2485,2490,2490,2485,173
|
|
20240806,135400,1464157835,2485,2485,2490,2485,6
|
|
20240806,135300,1464142905,2485,2490,2490,2485,2768
|
|
20240806,135200,1457250590,2490,2495,2495,2490,3062
|
|
20240806,135100,1449626205,2490,2495,2495,2490,9
|
|
20240806,135000,1449603755,2490,2490,2490,2490,174
|
|
20240806,134900,1449170495,2490,2495,2495,2490,156
|
|
20240806,134800,1448781995,2490,2495,2495,2490,7
|
|
20240806,134700,1448764535,2490,2490,2495,2490,194
|
|
20240806,134600,1448281225,2495,2495,2495,2490,18
|
|
20240806,134500,1448236320,2490,2490,2490,2490,41
|
|
20240806,134400,1448134230,2490,2490,2495,2490,245
|
|
20240806,134300,1447524175,2495,2500,2500,2490,415
|
|
20240806,134200,1446490735,2495,2500,2500,2495,8
|
|
20240806,134100,1446470740,2490,2495,2495,2490,5500
|
|
20240806,134000,1432748955,2490,2490,2490,2490,1
|
|
20240806,133900,1432746465,2490,2490,2490,2485,2469
|
|
20240806,133800,1426598660,2485,2490,2490,2485,3708
|
|
20240806,133700,1417366460,2490,2490,2490,2490,2
|
|
20240806,133600,1417361480,2490,2490,2490,2490,382
|
|
20240806,133500,1416410300,2490,2495,2495,2490,74
|
|
20240806,133400,1416226030,2495,2495,2495,2490,14
|
|
20240806,133300,1416191105,2495,2495,2495,2490,187
|
|
20240806,133200,1415725260,2495,2495,2495,2495,551
|
|
20240806,133100,1414350515,2495,2500,2500,2495,3
|
|
20240806,133000,1414343020,2495,2495,2495,2495,585
|
|
20240806,132900,1412883445,2500,2505,2505,2500,2009
|
|
20240806,132800,1407860820,2505,2505,2505,2505,1
|
|
20240806,132700,1407858315,2505,2505,2505,2505,143
|
|
20240806,132600,1407500100,2515,2515,2515,2500,76
|
|
20240806,132500,1407308980,2515,2510,2515,2500,5184
|
|
20240806,132400,1394327765,2510,2510,2510,2510,1
|
|
20240806,132300,1394325255,2515,2515,2515,2515,397
|
|
20240806,132200,1393326800,2510,2515,2515,2510,649
|
|
20240806,132100,1391695285,2510,2515,2515,2510,8
|
|
20240806,132000,1391675170,2510,2510,2515,2510,570
|
|
20240806,131900,1390241970,2510,2515,2515,2510,146
|
|
20240806,131800,1389875505,2510,2515,2515,2510,3391
|
|
20240806,131700,1381360000,2515,2515,2515,2515,1
|
|
20240806,131600,1381357485,2515,2515,2525,2515,2506
|
|
20240806,131500,1375033670,2510,2510,2510,2510,1
|
|
20240806,131400,1375031160,2515,2510,2515,2510,282
|
|
20240806,131300,1374322650,2510,2510,2510,2510,201
|
|
20240806,131200,1373818140,2510,2510,2515,2510,213
|
|
20240806,131100,1373282950,2515,2510,2515,2510,274
|
|
20240806,131000,1372595185,2510,2510,2510,2510,101
|
|
20240806,130900,1372341675,2510,2510,2510,2510,72
|
|
20240806,130800,1372160955,2510,2515,2515,2510,244
|
|
20240806,130700,1371548015,2510,2510,2510,2510,165
|
|
20240806,130600,1371133865,2510,2510,2510,2510,66
|
|
20240806,130500,1370968205,2510,2510,2510,2510,144
|
|
20240806,130400,1370606765,2515,2510,2515,2510,2
|
|
20240806,130300,1370601740,2510,2520,2520,2510,905
|
|
20240806,130200,1368321170,2515,2510,2515,2510,104
|
|
20240806,130100,1368059620,2510,2510,2510,2510,0
|
|
20240806,130000,1368059620,2510,2515,2515,2510,686
|
|
20240806,125900,1366335045,2515,2515,2515,2510,541
|
|
20240806,125800,1364974435,2515,2510,2515,2510,4
|
|
20240806,125700,1364964380,2510,2510,2510,2510,144
|
|
20240806,125600,1364602940,2515,2515,2515,2510,54
|
|
20240806,125500,1364467135,2510,2505,2510,2505,629
|
|
20240806,125400,1362888350,2505,2505,2505,2505,144
|
|
20240806,125300,1362527630,2510,2505,2510,2505,25
|
|
20240806,125200,1362464885,2505,2505,2510,2505,148
|
|
20240806,125100,1362094125,2510,2510,2510,2510,0
|
|
20240806,125000,1362094125,2510,2510,2510,2510,194
|
|
20240806,124900,1361607185,2515,2505,2515,2500,3417
|
|
20240806,124800,1353036215,2500,2505,2505,2500,567
|
|
20240806,124700,1351615885,2500,2500,2505,2500,9
|
|
20240806,124600,1351593370,2500,2500,2505,2500,145
|
|
20240806,124500,1351230865,2505,2505,2505,2500,11
|
|
20240806,124400,1351203315,2500,2505,2505,2500,9
|
|
20240806,124300,1351180800,2500,2500,2500,2500,146
|
|
20240806,124200,1350815800,2505,2500,2505,2500,4
|
|
20240806,124100,1350805785,2500,2500,2505,2500,149
|
|
20240806,124000,1350433265,2500,2505,2505,2500,3
|
|
20240806,123900,1350425755,2505,2500,2505,2500,4634
|
|
20240806,123800,1338840725,2500,2500,2500,2500,1319
|
|
20240806,123700,1335543225,2495,2500,2500,2495,4541
|
|
20240806,123600,1324213230,2495,2495,2495,2495,64
|
|
20240806,123500,1324053550,2495,2500,2500,2495,152
|
|
20240806,123400,1323674295,2495,2495,2495,2495,101
|
|
20240806,123300,1323422300,2495,2490,2495,2490,2301
|
|
20240806,123200,1317692805,2490,2495,2495,2490,562
|
|
20240806,123100,1316291335,2500,2495,2500,2495,43
|
|
20240806,123000,1316184035,2495,2495,2495,2490,145
|
|
20240806,122900,1315822265,2495,2495,2495,2495,1
|
|
20240806,122800,1315819770,2495,2490,2495,2490,51
|
|
20240806,122700,1315692775,2490,2490,2495,2490,346
|
|
20240806,122600,1314830230,2485,2490,2490,2485,170
|
|
20240806,122500,1314407775,2485,2490,2490,2485,996
|
|
20240806,122400,1311932170,2490,2495,2495,2490,145
|
|
20240806,122300,1311571115,2485,2495,2495,2485,5000
|
|
20240806,122200,1299140360,2500,2495,2500,2495,1434
|
|
20240806,122100,1295555365,2490,2495,2500,2490,533
|
|
20240806,122000,1294225505,2495,2490,2495,2490,5
|
|
20240806,121900,1294213035,2490,2490,2495,2490,158
|
|
20240806,121800,1293819600,2490,2490,2490,2490,71
|
|
20240806,121700,1293642810,2490,2490,2495,2490,2701
|
|
20240806,121600,1286917300,2490,2495,2500,2490,136
|
|
20240806,121500,1286577950,2495,2495,2495,2495,2
|
|
20240806,121400,1286572960,2495,2495,2495,2495,141
|
|
20240806,121300,1286221165,2490,2495,2495,2490,5
|
|
20240806,121200,1286208695,2495,2495,2495,2495,1
|
|
20240806,121100,1286206200,2495,2495,2495,2495,1
|
|
20240806,121000,1286203705,2485,2495,2495,2485,7146
|
|
20240806,120900,1268442250,2495,2490,2495,2490,16364
|
|
20240806,120800,1227689095,2490,2490,2495,2490,149
|
|
20240806,120700,1227318065,2490,2490,2490,2490,501
|
|
20240806,120600,1226070575,2495,2495,2495,2490,6
|
|
20240806,120500,1226055610,2495,2495,2495,2490,201
|
|
20240806,120400,1225554840,2495,2490,2495,2490,7
|
|
20240806,120300,1225537380,2495,2495,2495,2490,66
|
|
20240806,120200,1225372775,2485,2495,2495,2485,158
|
|
20240806,120100,1224980010,2490,2495,2495,2490,719
|
|
20240806,120000,1223189680,2495,2495,2495,2485,5510
|
|
20240806,115900,1209471415,2495,2495,2495,2495,148
|
|
20240806,115800,1209102155,2490,2495,2495,2490,760
|
|
20240806,115700,1207205960,2500,2495,2500,2495,154
|
|
20240806,115600,1206821685,2495,2500,2500,2495,214
|
|
20240806,115500,1206287720,2500,2500,2500,2495,321
|
|
20240806,115400,1205485225,2505,2500,2505,2500,328
|
|
20240806,115300,1204664310,2505,2500,2505,2500,11
|
|
20240806,115200,1204636760,2505,2500,2505,2500,62
|
|
20240806,115100,1204481455,2500,2500,2510,2500,5914
|
|
20240806,115000,1189667600,2505,2500,2505,2495,7015
|
|
20240806,114900,1172105735,2500,2495,2500,2495,9
|
|
20240806,114800,1172083265,2495,2495,2500,2495,150
|
|
20240806,114700,1171708995,2495,2495,2495,2495,2
|
|
20240806,114600,1171704005,2500,2495,2500,2495,171
|
|
20240806,114500,1171277235,2500,2500,2500,2500,866
|
|
20240806,114400,1169112235,2495,2495,2495,2490,246
|
|
20240806,114300,1168498475,2490,2495,2495,2490,150
|
|
20240806,114200,1168124955,2490,2490,2490,2490,2
|
|
20240806,114100,1168119975,2495,2490,2495,2490,5
|
|
20240806,114000,1168107510,2490,2495,2495,2490,510
|
|
20240806,113900,1166835790,2490,2490,2490,2485,1524
|
|
20240806,113800,1163042030,2490,2490,2490,2485,30
|
|
20240806,113700,1162967340,2485,2490,2490,2485,156
|
|
20240806,113600,1162579630,2485,2485,2485,2485,1002
|
|
20240806,113500,1160089660,2485,2485,2490,2485,150
|
|
20240806,113400,1159716890,2485,2485,2490,2485,66
|
|
20240806,113300,1159552590,2485,2490,2490,2485,104
|
|
20240806,113200,1159293665,2490,2490,2490,2490,146
|
|
20240806,113100,1158930125,2490,2485,2490,2485,2460
|
|
20240806,113000,1152804735,2490,2480,2490,2480,27
|
|
20240806,112900,1152737715,2485,2490,2490,2485,1149
|
|
20240806,112800,1149882435,2485,2485,2485,2485,1830
|
|
20240806,112700,1145334885,2490,2485,2490,2485,6
|
|
20240806,112600,1145319955,2485,2490,2490,2485,152
|
|
20240806,112500,1144942205,2495,2490,2495,2490,92
|
|
20240806,112400,1144713110,2490,2485,2490,2485,146
|
|
20240806,112300,1144350290,2495,2490,2495,2490,84
|
|
20240806,112200,1144141105,2500,2490,2500,2490,252
|
|
20240806,112100,1143513445,2490,2490,2490,2485,1590
|
|
20240806,112000,1139555065,2500,2500,2500,2495,35
|
|
20240806,111900,1139467720,2500,2500,2500,2495,138
|
|
20240806,111800,1139122730,2490,2485,2495,2485,253
|
|
20240806,111700,1138492275,2485,2490,2490,2485,1440
|
|
20240806,111600,1134909175,2490,2480,2490,2480,375
|
|
20240806,111500,1133977010,2480,2480,2480,2475,166
|
|
20240806,111400,1133565340,2480,2480,2480,2480,1510
|
|
20240806,111300,1129820540,2480,2480,2485,2480,455
|
|
20240806,111200,1128692125,2480,2485,2485,2475,3166
|
|
20240806,111100,1120850740,2480,2485,2485,2480,11
|
|
20240806,111000,1120823415,2485,2485,2485,2480,284
|
|
20240806,110900,1120118395,2485,2490,2500,2485,906
|
|
20240806,110800,1117866680,2490,2480,2490,2480,5881
|
|
20240806,110700,1103273100,2485,2500,2500,2485,526
|
|
20240806,110600,1101965245,2500,2500,2500,2485,5231
|
|
20240806,110500,1088960780,2500,2495,2500,2490,20214
|
|
20240806,110400,1038618545,2500,2505,2505,2500,8
|
|
20240806,110300,1038598530,2505,2505,2505,2500,62
|
|
20240806,110200,1038443230,2505,2495,2505,2495,3035
|
|
20240806,110100,1030856430,2495,2500,2500,2495,75
|
|
20240806,110000,1030669190,2500,2500,2500,2500,294
|
|
20240806,105900,1029934190,2500,2500,2500,2495,151
|
|
20240806,105800,1029557410,2495,2495,2495,2495,0
|
|
20240806,105700,1029557410,2495,2495,2495,2495,70
|
|
20240806,105600,1029382760,2495,2505,2505,2495,535
|
|
20240806,105500,1028045825,2500,2505,2505,2500,156
|
|
20240806,105400,1027655815,2505,2505,2505,2500,958
|
|
20240806,105300,1025260780,2505,2505,2515,2505,73
|
|
20240806,105200,1025077815,2505,2505,2505,2505,132
|
|
20240806,105100,1024747155,2505,2505,2505,2505,12
|
|
20240806,105000,1024717095,2515,2515,2515,2515,606
|
|
20240806,104900,1023193005,2505,2495,2505,2495,9231
|
|
20240806,104800,1000126300,2495,2495,2505,2495,831
|
|
20240806,104700,998052880,2495,2505,2505,2495,3267
|
|
20240806,104600,989896575,2510,2520,2520,2510,110
|
|
20240806,104500,989620375,2510,2510,2510,2510,5
|
|
20240806,104400,989607825,2500,2495,2510,2495,2937
|
|
20240806,104300,982255790,2495,2505,2505,2495,5744
|
|
20240806,104200,967898525,2505,2505,2505,2500,14742
|
|
20240806,104100,931020695,2525,2515,2525,2505,8453
|
|
20240806,104000,909805625,2510,2515,2515,2510,3948
|
|
20240806,103900,899877690,2515,2520,2520,2515,384
|
|
20240806,103800,898911915,2520,2520,2525,2520,389
|
|
20240806,103700,897931260,2525,2525,2525,2525,1014
|
|
20240806,103600,895370910,2515,2520,2520,2515,140
|
|
20240806,103500,895018795,2520,2525,2525,2520,1228
|
|
20240806,103400,891923670,2525,2525,2525,2525,3
|
|
20240806,103300,891916095,2520,2520,2520,2520,613
|
|
20240806,103200,890371335,2520,2525,2525,2520,214
|
|
20240806,103100,889831550,2525,2520,2525,2520,4094
|
|
20240806,103000,879514150,2520,2525,2525,2520,912
|
|
20240806,102900,877215375,2525,2525,2525,2525,3
|
|
20240806,102800,877207800,2530,2530,2530,2530,3
|
|
20240806,102700,877200210,2530,2530,2530,2530,5
|
|
20240806,102600,877187560,2530,2530,2530,2530,1250
|
|
20240806,102500,874025060,2520,2525,2525,2520,6082
|
|
20240806,102400,858688160,2525,2530,2530,2525,2000
|
|
20240806,102300,853633160,2530,2530,2530,2530,4
|
|
20240806,102200,853623040,2530,2530,2530,2525,1032
|
|
20240806,102100,851016995,2530,2525,2530,2525,110
|
|
20240806,102000,850739195,2530,2530,2530,2530,6
|
|
20240806,101900,850724015,2525,2530,2540,2525,184
|
|
20240806,101800,850259190,2530,2535,2535,2525,6179
|
|
20240806,101700,834628680,2535,2535,2535,2530,266
|
|
20240806,101600,833954570,2535,2535,2535,2535,254
|
|
20240806,101500,833310680,2540,2540,2540,2535,522
|
|
20240806,101400,831986375,2540,2535,2540,2535,178
|
|
20240806,101300,831534620,2535,2535,2535,2530,799
|
|
20240806,101200,829512955,2540,2540,2540,2530,837
|
|
20240806,101100,827387295,2540,2540,2540,2535,2451
|
|
20240806,101000,821171725,2535,2540,2550,2535,4822
|
|
20240806,100900,808941080,2540,2545,2550,2540,1933
|
|
20240806,100800,804021995,2545,2550,2550,2545,187
|
|
20240806,100700,803545960,2560,2555,2560,2545,2207
|
|
20240806,100600,797918870,2560,2560,2560,2560,73
|
|
20240806,100500,797731990,2560,2555,2560,2550,1921
|
|
20240806,100400,792833265,2555,2555,2555,2555,304
|
|
20240806,100300,792056545,2555,2555,2555,2550,1465
|
|
20240806,100200,788315470,2560,2560,2560,2555,212
|
|
20240806,100100,787772755,2560,2560,2560,2560,25
|
|
20240806,100000,787708755,2560,2560,2560,2560,37
|
|
20240806,095900,787614035,2560,2560,2560,2560,2571
|
|
20240806,095800,781032275,2560,2560,2560,2560,5143
|
|
20240806,095700,767866195,2560,2560,2560,2560,431
|
|
20240806,095600,766762835,2555,2555,2555,2555,1313
|
|
20240806,095500,763408120,2555,2555,2555,2555,1124
|
|
20240806,095400,760536300,2555,2550,2555,2550,1565
|
|
20240806,095300,756544725,2550,2555,2555,2550,918
|
|
20240806,095200,754199245,2555,2550,2555,2550,2340
|
|
20240806,095100,748223030,2550,2555,2555,2550,3092
|
|
20240806,095000,740328425,2555,2555,2555,2535,76
|
|
20240806,094900,740134845,2555,2555,2555,2535,24
|
|
20240806,094800,740073765,2555,2535,2555,2530,27950
|
|
20240806,094700,668966320,2535,2535,2535,2535,1001
|
|
20240806,094600,666428785,2535,2530,2535,2530,1702
|
|
20240806,094500,662120365,2535,2530,2535,2525,8847
|
|
20240806,094400,639742555,2525,2535,2535,2525,1639
|
|
20240806,094300,635600625,2535,2530,2535,2530,2281
|
|
20240806,094200,629819400,2535,2535,2535,2530,867
|
|
20240806,094100,627622560,2535,2530,2535,2530,2423
|
|
20240806,094000,621481225,2530,2530,2535,2530,662
|
|
20240806,093900,619806095,2530,2535,2535,2525,666
|
|
20240806,093800,618118725,2535,2525,2535,2520,1342
|
|
20240806,093700,614734165,2535,2530,2535,2525,1431
|
|
20240806,093600,611113710,2530,2520,2530,2520,4328
|
|
20240806,093500,600180510,2525,2525,2530,2525,1262
|
|
20240806,093400,596993725,2530,2530,2530,2520,603
|
|
20240806,093300,595470695,2530,2520,2530,2520,3541
|
|
20240806,093200,586519720,2520,2520,2520,2515,1382
|
|
20240806,093100,583037830,2520,2520,2520,2520,22
|
|
20240806,093000,582982390,2520,2515,2520,2515,220
|
|
20240806,092900,582429075,2515,2515,2515,2515,488
|
|
20240806,092800,581201755,2510,2515,2515,2510,4115
|
|
20240806,092700,570852605,2515,2520,2520,2515,10157
|
|
20240806,092600,545301455,2520,2520,2525,2520,2020
|
|
20240806,092500,540210730,2520,2525,2525,2520,3787
|
|
20240806,092400,530664050,2525,2525,2525,2525,422
|
|
20240806,092300,529598500,2520,2525,2525,2520,458
|
|
20240806,092200,528442160,2525,2525,2525,2525,667
|
|
20240806,092100,526757985,2525,2525,2525,2520,1398
|
|
20240806,092000,523228045,2520,2520,2525,2520,9706
|
|
20240806,091900,498740810,2520,2515,2520,2515,4092
|
|
20240806,091800,488429225,2515,2515,2515,2515,1890
|
|
20240806,091700,483675875,2510,2505,2515,2505,4348
|
|
20240806,091600,472761750,2505,2500,2510,2500,6119
|
|
20240806,091500,457417465,2500,2510,2510,2500,586
|
|
20240806,091400,455949225,2505,2505,2510,2505,1050
|
|
20240806,091300,453318225,2505,2500,2515,2500,1702
|
|
20240806,091200,449052920,2510,2495,2510,2480,681
|
|
20240806,091100,447349120,2500,2470,2500,2465,50512
|
|
20240806,091000,322031185,2465,2470,2470,2465,3489
|
|
20240806,090900,313427340,2470,2470,2480,2465,3762
|
|
20240806,090800,304120500,2465,2505,2505,2460,14981
|
|
20240806,090700,266763015,2505,2520,2520,2505,19644
|
|
20240806,090600,217450330,2520,2545,2545,2515,12831
|
|
20240806,090500,185077010,2545,2515,2545,2515,11150
|
|
20240806,090400,156842780,2515,2500,2520,2500,22114
|
|
20240806,090300,101315300,2500,2500,2505,2500,2414
|
|
20240806,090200,95273195,2500,2500,2510,2495,13765
|
|
20240806,090100,60804525,2500,2485,2500,2485,3735
|
|
20240806,090000,51510060,2480,2480,2485,2475,20779
|