680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201700,588476605,3615,3615,3615,3615,2450
|
|
20240806,201600,588476605,3615,3615,3615,3615,0
|
|
20240806,201500,588476605,3615,3615,3615,3615,0
|
|
20240806,201400,588476605,3615,3615,3615,3615,0
|
|
20240806,201300,588476605,3615,3615,3615,3615,0
|
|
20240806,201200,588476605,3615,3615,3615,3615,0
|
|
20240806,201100,588476605,3615,3615,3615,3615,0
|
|
20240806,201000,588476605,3615,3615,3615,3615,0
|
|
20240806,200900,588476605,3615,3615,3615,3615,0
|
|
20240806,200800,588476605,3615,3615,3615,3615,0
|
|
20240806,200700,588476605,3615,3615,3615,3615,0
|
|
20240806,200600,588476605,3615,3615,3615,3615,0
|
|
20240806,200500,588476605,3615,3615,3615,3615,0
|
|
20240806,200400,588476605,3615,3615,3615,3615,0
|
|
20240806,200300,588476605,3615,3615,3615,3615,0
|
|
20240806,200200,588476605,3615,3615,3615,3615,0
|
|
20240806,200100,588476605,3615,3615,3615,3615,0
|
|
20240806,200000,588476605,3615,3615,3615,3615,0
|
|
20240806,195900,588476605,3615,3615,3615,3615,0
|
|
20240806,195800,588476605,3615,3615,3615,3615,0
|
|
20240806,195700,588476605,3615,3615,3615,3615,0
|
|
20240806,195600,588476605,3615,3615,3615,3615,0
|
|
20240806,195500,588476605,3615,3615,3615,3615,0
|
|
20240806,195400,588476605,3615,3615,3615,3615,0
|
|
20240806,195300,588476605,3615,3615,3615,3615,0
|
|
20240806,195200,588476605,3615,3615,3615,3615,0
|
|
20240806,195100,588476605,3615,3615,3615,3615,0
|
|
20240806,195000,588476605,3615,3615,3615,3615,0
|
|
20240806,194900,588476605,3615,3615,3615,3615,0
|
|
20240806,194800,588476605,3615,3615,3615,3615,0
|
|
20240806,194700,588476605,3615,3615,3615,3615,2450
|
|
20240806,194600,588476605,3615,3615,3615,3615,0
|
|
20240806,194500,588476605,3615,3615,3615,3615,0
|
|
20240806,194400,588476605,3615,3615,3615,3615,0
|
|
20240806,194300,588476605,3615,3615,3615,3615,0
|
|
20240806,194200,588476605,3615,3615,3615,3615,0
|
|
20240806,194100,588476605,3615,3615,3615,3615,0
|
|
20240806,194000,588476605,3615,3615,3615,3615,0
|
|
20240806,193900,588476605,3615,3615,3615,3615,0
|
|
20240806,193800,588476605,3615,3615,3615,3615,0
|
|
20240806,193700,588476605,3615,3615,3615,3615,0
|
|
20240806,193600,588476605,3615,3615,3615,3615,0
|
|
20240806,193500,588476605,3615,3615,3615,3615,0
|
|
20240806,193400,588476605,3615,3615,3615,3615,0
|
|
20240806,193300,588476605,3615,3615,3615,3615,0
|
|
20240806,193200,588476605,3615,3615,3615,3615,0
|
|
20240806,193100,588476605,3615,3615,3615,3615,0
|
|
20240806,193000,588476605,3615,3615,3615,3615,0
|
|
20240806,192900,588476605,3615,3615,3615,3615,0
|
|
20240806,192800,588476605,3615,3615,3615,3615,0
|
|
20240806,192700,588476605,3615,3615,3615,3615,0
|
|
20240806,192600,588476605,3615,3615,3615,3615,0
|
|
20240806,192500,588476605,3615,3615,3615,3615,0
|
|
20240806,192400,588476605,3615,3615,3615,3615,0
|
|
20240806,192300,588476605,3615,3615,3615,3615,0
|
|
20240806,192200,588476605,3615,3615,3615,3615,0
|
|
20240806,192100,588476605,3615,3615,3615,3615,0
|
|
20240806,192000,588476605,3615,3615,3615,3615,0
|
|
20240806,191900,588476605,3615,3615,3615,3615,0
|
|
20240806,191800,588476605,3615,3615,3615,3615,0
|
|
20240806,191700,588476605,3615,3615,3615,3615,2450
|
|
20240806,191600,588476605,3615,3615,3615,3615,0
|
|
20240806,191500,588476605,3615,3615,3615,3615,0
|
|
20240806,191400,588476605,3615,3615,3615,3615,0
|
|
20240806,191300,588476605,3615,3615,3615,3615,0
|
|
20240806,191200,588476605,3615,3615,3615,3615,0
|
|
20240806,191100,588476605,3615,3615,3615,3615,0
|
|
20240806,191000,588476605,3615,3615,3615,3615,0
|
|
20240806,190900,588476605,3615,3615,3615,3615,0
|
|
20240806,190800,588476605,3615,3615,3615,3615,0
|
|
20240806,190700,588476605,3615,3615,3615,3615,0
|
|
20240806,190600,588476605,3615,3615,3615,3615,0
|
|
20240806,190500,588476605,3615,3615,3615,3615,0
|
|
20240806,190400,588476605,3615,3615,3615,3615,0
|
|
20240806,190300,588476605,3615,3615,3615,3615,0
|
|
20240806,190200,588476605,3615,3615,3615,3615,0
|
|
20240806,190100,588476605,3615,3615,3615,3615,0
|
|
20240806,190000,588476605,3615,3615,3615,3615,0
|
|
20240806,185900,588476605,3615,3615,3615,3615,0
|
|
20240806,185800,588476605,3615,3615,3615,3615,0
|
|
20240806,185700,588476605,3615,3615,3615,3615,0
|
|
20240806,185600,588476605,3615,3615,3615,3615,0
|
|
20240806,185500,588476605,3615,3615,3615,3615,0
|
|
20240806,185400,588476605,3615,3615,3615,3615,0
|
|
20240806,185300,588476605,3615,3615,3615,3615,0
|
|
20240806,185200,588476605,3615,3615,3615,3615,0
|
|
20240806,185100,588476605,3615,3615,3615,3615,0
|
|
20240806,185000,588476605,3615,3615,3615,3615,0
|
|
20240806,184900,588476605,3615,3615,3615,3615,0
|
|
20240806,184800,588476605,3615,3615,3615,3615,0
|
|
20240806,184700,588476605,3615,3615,3615,3615,2450
|
|
20240806,184600,588476605,3615,3615,3615,3615,0
|
|
20240806,184500,588476605,3615,3615,3615,3615,0
|
|
20240806,184400,588476605,3615,3615,3615,3615,0
|
|
20240806,184300,588476605,3615,3615,3615,3615,0
|
|
20240806,184200,588476605,3615,3615,3615,3615,0
|
|
20240806,184100,588476605,3615,3615,3615,3615,0
|
|
20240806,184000,588476605,3615,3615,3615,3615,0
|
|
20240806,183900,588476605,3615,3615,3615,3615,0
|
|
20240806,183800,588476605,3615,3615,3615,3615,0
|
|
20240806,183700,588476605,3615,3615,3615,3615,0
|
|
20240806,183600,588476605,3615,3615,3615,3615,0
|
|
20240806,183500,588476605,3615,3615,3615,3615,0
|
|
20240806,183400,588476605,3615,3615,3615,3615,0
|
|
20240806,183300,588476605,3615,3615,3615,3615,0
|
|
20240806,183200,588476605,3615,3615,3615,3615,0
|
|
20240806,183100,588476605,3615,3615,3615,3615,0
|
|
20240806,183000,588476605,3615,3615,3615,3615,0
|
|
20240806,182900,588476605,3615,3615,3615,3615,0
|
|
20240806,182800,588476605,3615,3615,3615,3615,0
|
|
20240806,182700,588476605,3615,3615,3615,3615,0
|
|
20240806,182600,588476605,3615,3615,3615,3615,0
|
|
20240806,182500,588476605,3615,3615,3615,3615,0
|
|
20240806,182400,588476605,3615,3615,3615,3615,0
|
|
20240806,182300,588476605,3615,3615,3615,3615,0
|
|
20240806,182200,588476605,3615,3615,3615,3615,0
|
|
20240806,182100,588476605,3615,3615,3615,3615,0
|
|
20240806,182000,588476605,3615,3615,3615,3615,0
|
|
20240806,181900,588476605,3615,3615,3615,3615,0
|
|
20240806,181800,588476605,3615,3615,3615,3615,0
|
|
20240806,181700,588476605,3615,3615,3615,3615,2450
|
|
20240806,181600,588476605,3615,3615,3615,3615,0
|
|
20240806,181500,588476605,3615,3615,3615,3615,0
|
|
20240806,181400,588476605,3615,3615,3615,3615,0
|
|
20240806,181300,588476605,3615,3615,3615,3615,0
|
|
20240806,181200,588476605,3615,3615,3615,3615,0
|
|
20240806,181100,588476605,3615,3615,3615,3615,0
|
|
20240806,181000,588476605,3615,3615,3615,3615,0
|
|
20240806,180900,588476605,3615,3615,3615,3615,0
|
|
20240806,180800,588476605,3615,3615,3615,3615,0
|
|
20240806,180700,588476605,3615,3615,3615,3615,0
|
|
20240806,180600,588476605,3615,3615,3615,3615,0
|
|
20240806,180500,588476605,3615,3615,3615,3615,0
|
|
20240806,180400,588476605,3615,3615,3615,3615,0
|
|
20240806,180300,588476605,3615,3615,3615,3615,0
|
|
20240806,180200,588476605,3615,3615,3615,3615,0
|
|
20240806,180100,588476605,3615,3615,3615,3615,0
|
|
20240806,180000,588476605,3615,3615,3615,3615,0
|
|
20240806,175900,588476605,3615,3615,3615,3615,0
|
|
20240806,175800,588476605,3615,3615,3615,3615,0
|
|
20240806,175700,588476605,3615,3615,3615,3615,0
|
|
20240806,175600,588476605,3615,3615,3615,3615,0
|
|
20240806,175500,588476605,3615,3615,3615,3615,0
|
|
20240806,175400,588476605,3615,3615,3615,3615,0
|
|
20240806,175300,588476605,3615,3615,3615,3615,0
|
|
20240806,175200,588476605,3615,3615,3615,3615,0
|
|
20240806,175100,588476605,3615,3615,3615,3615,0
|
|
20240806,175000,588476605,3615,3615,3615,3615,0
|
|
20240806,174900,588476605,3615,3615,3615,3615,0
|
|
20240806,174800,588476605,3615,3615,3615,3615,0
|
|
20240806,174700,588476605,3615,3615,3615,3615,2450
|
|
20240806,174600,588476605,3615,3615,3615,3615,0
|
|
20240806,174500,588476605,3615,3615,3615,3615,0
|
|
20240806,174400,588476605,3615,3615,3615,3615,0
|
|
20240806,174300,588476605,3615,3615,3615,3615,0
|
|
20240806,174200,588476605,3615,3615,3615,3615,0
|
|
20240806,174100,588476605,3615,3615,3615,3615,0
|
|
20240806,174000,588476605,3615,3615,3615,3615,0
|
|
20240806,173900,588476605,3615,3615,3615,3615,0
|
|
20240806,173800,588476605,3615,3615,3615,3615,0
|
|
20240806,173700,588476605,3615,3615,3615,3615,0
|
|
20240806,173600,588476605,3615,3615,3615,3615,0
|
|
20240806,173500,588476605,3615,3615,3615,3615,0
|
|
20240806,173400,588476605,3615,3615,3615,3615,0
|
|
20240806,173300,588476605,3615,3615,3615,3615,0
|
|
20240806,173200,588476605,3615,3615,3615,3615,0
|
|
20240806,173100,588476605,3615,3615,3615,3615,0
|
|
20240806,173000,588476605,3615,3615,3615,3615,0
|
|
20240806,172900,588476605,3615,3615,3615,3615,0
|
|
20240806,172800,588476605,3615,3615,3615,3615,0
|
|
20240806,172700,588476605,3615,3615,3615,3615,0
|
|
20240806,172600,588476605,3615,3615,3615,3615,0
|
|
20240806,172500,588476605,3615,3615,3615,3615,0
|
|
20240806,172400,588476605,3615,3615,3615,3615,0
|
|
20240806,172300,588476605,3615,3615,3615,3615,0
|
|
20240806,172200,588476605,3615,3615,3615,3615,0
|
|
20240806,172100,588476605,3615,3615,3615,3615,0
|
|
20240806,172000,588476605,3615,3615,3615,3615,0
|
|
20240806,171900,588476605,3615,3615,3615,3615,0
|
|
20240806,171800,588476605,3615,3615,3615,3615,0
|
|
20240806,171700,588476605,3615,3615,3615,3615,2450
|
|
20240806,171600,588476605,3615,3615,3615,3615,0
|
|
20240806,171500,588476605,3615,3615,3615,3615,0
|
|
20240806,171400,588476605,3615,3615,3615,3615,0
|
|
20240806,171300,588476605,3615,3615,3615,3615,0
|
|
20240806,171200,588476605,3615,3615,3615,3615,0
|
|
20240806,171100,588476605,3615,3615,3615,3615,0
|
|
20240806,171000,588476605,3615,3615,3615,3615,0
|
|
20240806,170900,588476605,3615,3615,3615,3615,0
|
|
20240806,170800,588476605,3615,3615,3615,3615,0
|
|
20240806,170700,588476605,3615,3615,3615,3615,0
|
|
20240806,170600,588476605,3615,3615,3615,3615,0
|
|
20240806,170500,588476605,3615,3615,3615,3615,0
|
|
20240806,170400,588476605,3615,3615,3615,3615,0
|
|
20240806,170300,588476605,3615,3615,3615,3615,0
|
|
20240806,170200,588476605,3615,3615,3615,3615,0
|
|
20240806,170100,588476605,3615,3615,3615,3615,0
|
|
20240806,170000,588476605,3615,3615,3615,3615,0
|
|
20240806,165900,588476605,3615,3615,3615,3615,0
|
|
20240806,165800,588476605,3615,3615,3615,3615,0
|
|
20240806,165700,588476605,3615,3615,3615,3615,0
|
|
20240806,165600,588476605,3615,3615,3615,3615,0
|
|
20240806,165500,588476605,3615,3615,3615,3615,0
|
|
20240806,165400,588476605,3615,3615,3615,3615,0
|
|
20240806,165300,588476605,3615,3615,3615,3615,0
|
|
20240806,165200,588476605,3615,3615,3615,3615,0
|
|
20240806,165100,588476605,3615,3615,3615,3615,0
|
|
20240806,165000,588476605,3615,3615,3615,3615,0
|
|
20240806,164900,588476605,3615,3615,3615,3615,0
|
|
20240806,164800,588476605,3615,3615,3615,3615,0
|
|
20240806,164700,588476605,3615,3615,3615,3615,2450
|
|
20240806,164600,588476605,3615,3615,3615,3615,0
|
|
20240806,164500,588476605,3615,3615,3615,3615,0
|
|
20240806,164400,588476605,3615,3615,3615,3615,0
|
|
20240806,164300,588476605,3615,3615,3615,3615,0
|
|
20240806,164200,588476605,3615,3615,3615,3615,0
|
|
20240806,164100,588476605,3615,3615,3615,3615,0
|
|
20240806,164000,588476605,3615,3615,3615,3615,0
|
|
20240806,163900,588476605,3615,3615,3615,3615,0
|
|
20240806,163800,588476605,3615,3615,3615,3615,0
|
|
20240806,163700,588476605,3615,3615,3615,3615,0
|
|
20240806,163600,588476605,3615,3615,3615,3615,0
|
|
20240806,163500,588476605,3615,3615,3615,3615,0
|
|
20240806,163400,588476605,3615,3615,3615,3615,0
|
|
20240806,163300,588476605,3615,3615,3615,3615,0
|
|
20240806,163200,588476605,3615,3615,3615,3615,0
|
|
20240806,163100,588476605,3615,3615,3615,3615,0
|
|
20240806,163000,588476605,3615,3615,3615,3615,0
|
|
20240806,162900,588476605,3615,3615,3615,3615,0
|
|
20240806,162800,588476605,3615,3615,3615,3615,0
|
|
20240806,162700,588476605,3615,3615,3615,3615,0
|
|
20240806,162600,588476605,3615,3615,3615,3615,0
|
|
20240806,162500,588476605,3615,3615,3615,3615,0
|
|
20240806,162400,588476605,3615,3615,3615,3615,0
|
|
20240806,162300,588476605,3615,3615,3615,3615,0
|
|
20240806,162200,588476605,3615,3615,3615,3615,0
|
|
20240806,162100,588476605,3615,3615,3615,3615,0
|
|
20240806,162000,588476605,3615,3615,3615,3615,0
|
|
20240806,161900,588476605,3615,3615,3615,3615,0
|
|
20240806,161800,588476605,3615,3615,3615,3615,0
|
|
20240806,161700,588476605,3615,3615,3615,3615,2450
|
|
20240806,161600,588476605,3615,3615,3615,3615,0
|
|
20240806,161500,588476605,3615,3615,3615,3615,0
|
|
20240806,161400,588476605,3615,3615,3615,3615,0
|
|
20240806,161300,588476605,3615,3615,3615,3615,0
|
|
20240806,161200,588476605,3615,3615,3615,3615,0
|
|
20240806,161100,588476605,3615,3615,3615,3615,0
|
|
20240806,161000,588476605,3615,3615,3615,3615,0
|
|
20240806,160900,588476605,3615,3615,3615,3615,0
|
|
20240806,160800,588476605,3615,3615,3615,3615,0
|
|
20240806,160700,588476605,3615,3615,3615,3615,0
|
|
20240806,160600,588476605,3615,3615,3615,3615,0
|
|
20240806,160500,588476605,3615,3615,3615,3615,0
|
|
20240806,160400,588476605,3615,3615,3615,3615,0
|
|
20240806,160300,588476605,3615,3615,3615,3615,0
|
|
20240806,160200,588476605,3615,3615,3615,3615,0
|
|
20240806,160100,588476605,3615,3615,3615,3615,0
|
|
20240806,160000,588476605,3615,3615,3615,3615,0
|
|
20240806,155900,588476605,3615,3615,3615,3615,0
|
|
20240806,155800,588476605,3615,3615,3615,3615,0
|
|
20240806,155700,588476605,3615,3615,3615,3615,0
|
|
20240806,155600,588476605,3615,3615,3615,3615,0
|
|
20240806,155500,588476605,3615,3615,3615,3615,0
|
|
20240806,155400,588476605,3615,3615,3615,3615,0
|
|
20240806,155300,588476605,3615,3615,3615,3615,0
|
|
20240806,155200,588476605,3615,3615,3615,3615,0
|
|
20240806,155100,588476605,3615,3615,3615,3615,0
|
|
20240806,155000,588476605,3615,3615,3615,3615,0
|
|
20240806,154900,588476605,3615,3615,3615,3615,0
|
|
20240806,154800,588476605,3615,3615,3615,3615,0
|
|
20240806,154700,588476605,3615,3615,3615,3615,2450
|
|
20240806,154600,588476605,3615,3615,3615,3615,0
|
|
20240806,154500,588476605,3615,3615,3615,3615,0
|
|
20240806,154400,588476605,3615,3615,3615,3615,0
|
|
20240806,154300,588476605,3615,3615,3615,3615,0
|
|
20240806,154200,588476605,3615,3615,3615,3615,0
|
|
20240806,154100,588476605,3615,3615,3615,3615,0
|
|
20240806,154000,588476605,3615,3615,3615,3615,0
|
|
20240806,153900,588476605,3615,3615,3615,3615,0
|
|
20240806,153800,588476605,3615,3615,3615,3615,0
|
|
20240806,153700,588476605,3615,3615,3615,3615,0
|
|
20240806,153600,588476605,3615,3615,3615,3615,0
|
|
20240806,153500,588476605,3615,3615,3615,3615,0
|
|
20240806,153400,588476605,3615,3615,3615,3615,0
|
|
20240806,153300,588476605,3615,3615,3615,3615,0
|
|
20240806,153200,588476605,3615,3615,3615,3615,0
|
|
20240806,153100,588476605,3615,3615,3615,3615,0
|
|
20240806,153000,588476605,3615,3615,3615,3615,2450
|
|
20240806,152900,579619855,3625,3625,3625,3625,0
|
|
20240806,152800,579619855,3625,3625,3625,3625,0
|
|
20240806,152700,579619855,3625,3625,3625,3625,0
|
|
20240806,152600,579619855,3625,3625,3625,3625,0
|
|
20240806,152500,579619855,3625,3625,3625,3625,0
|
|
20240806,152400,579619855,3625,3625,3625,3625,0
|
|
20240806,152300,579619855,3625,3625,3625,3625,0
|
|
20240806,152200,579619855,3625,3625,3625,3625,0
|
|
20240806,152100,579619855,3625,3625,3625,3625,0
|
|
20240806,152000,579619855,3625,3625,3625,3625,0
|
|
20240806,151900,579619855,3625,3595,3640,3595,3074
|
|
20240806,151800,568489540,3595,3595,3595,3595,4
|
|
20240806,151700,568475160,3595,3600,3600,3595,554
|
|
20240806,151600,566482590,3600,3600,3600,3600,0
|
|
20240806,151500,566482590,3600,3600,3600,3600,110
|
|
20240806,151400,566086590,3600,3600,3600,3600,1508
|
|
20240806,151300,560657790,3600,3605,3605,3600,1005
|
|
20240806,151200,557038805,3605,3605,3605,3605,5
|
|
20240806,151100,557020780,3605,3605,3605,3605,4
|
|
20240806,151000,557006360,3610,3605,3610,3605,130
|
|
20240806,150900,556537085,3600,3600,3600,3600,5
|
|
20240806,150800,556519085,3600,3600,3600,3600,5
|
|
20240806,150700,556501085,3610,3600,3610,3600,1005
|
|
20240806,150600,552873085,3600,3605,3605,3600,1180
|
|
20240806,150500,548619210,3605,3605,3605,3605,114
|
|
20240806,150400,548208240,3605,3605,3605,3605,5
|
|
20240806,150300,548190215,3605,3605,3605,3605,53
|
|
20240806,150200,547999150,3605,3605,3605,3605,5
|
|
20240806,150100,547981125,3605,3605,3605,3605,0
|
|
20240806,150000,547981125,3605,3605,3610,3605,981
|
|
20240806,145900,544442120,3605,3605,3605,3605,5
|
|
20240806,145800,544424095,3605,3605,3605,3605,5
|
|
20240806,145700,544406070,3605,3605,3605,3605,5
|
|
20240806,145600,544388045,3620,3605,3620,3605,705
|
|
20240806,145500,541836270,3605,3605,3605,3605,5
|
|
20240806,145400,541818245,3620,3620,3620,3605,1080
|
|
20240806,145300,537908705,3605,3625,3625,3605,443
|
|
20240806,145200,536305115,3625,3595,3625,3595,3503
|
|
20240806,145100,523625230,3595,3595,3595,3595,5
|
|
20240806,145000,523607255,3595,3595,3595,3595,5
|
|
20240806,144900,523589280,3595,3595,3595,3595,5
|
|
20240806,144800,523571305,3595,3595,3595,3595,5
|
|
20240806,144700,523553330,3615,3595,3615,3595,6
|
|
20240806,144600,523531740,3595,3595,3595,3595,0
|
|
20240806,144500,523531740,3595,3610,3615,3595,423
|
|
20240806,144400,522003630,3595,3610,3610,3595,15
|
|
20240806,144300,521949555,3595,3595,3595,3595,5
|
|
20240806,144200,521931580,3595,3595,3595,3595,5
|
|
20240806,144100,521913605,3595,3595,3595,3595,5
|
|
20240806,144000,521895630,3595,3600,3600,3595,953
|
|
20240806,143900,518465265,3600,3600,3600,3600,5
|
|
20240806,143800,518447265,3600,3600,3600,3600,5
|
|
20240806,143700,518429265,3610,3600,3610,3600,704
|
|
20240806,143600,515888370,3600,3600,3600,3600,5
|
|
20240806,143500,515870370,3600,3600,3600,3600,5
|
|
20240806,143400,515852370,3605,3595,3605,3595,165
|
|
20240806,143300,515257595,3595,3595,3595,3595,5
|
|
20240806,143200,515239620,3600,3595,3600,3595,205
|
|
20240806,143100,514501645,3595,3595,3595,3595,0
|
|
20240806,143000,514501645,3595,3600,3600,3595,122
|
|
20240806,142900,514062470,3595,3600,3600,3595,50
|
|
20240806,142800,513882495,3595,3595,3595,3595,4
|
|
20240806,142700,513868115,3590,3600,3600,3590,1805
|
|
20240806,142600,507378165,3595,3595,3595,3595,171
|
|
20240806,142500,506763420,3595,3600,3600,3595,55
|
|
20240806,142400,506565445,3595,3595,3595,3595,5
|
|
20240806,142300,506547470,3600,3600,3600,3600,0
|
|
20240806,142200,506547470,3600,3600,3600,3600,220
|
|
20240806,142100,505755470,3600,3600,3600,3600,712
|
|
20240806,142000,503192270,3605,3605,3605,3605,2
|
|
20240806,141900,503185060,3595,3595,3595,3595,0
|
|
20240806,141800,503185060,3595,3600,3600,3595,815
|
|
20240806,141700,500254485,3600,3600,3600,3600,0
|
|
20240806,141600,500254485,3600,3600,3600,3600,0
|
|
20240806,141500,500254485,3600,3600,3600,3600,505
|
|
20240806,141400,498436485,3600,3600,3600,3600,0
|
|
20240806,141300,498436485,3600,3600,3600,3600,866
|
|
20240806,141200,495318885,3605,3605,3605,3605,45
|
|
20240806,141100,495156660,3605,3605,3605,3605,0
|
|
20240806,141000,495156660,3605,3610,3610,3605,1000
|
|
20240806,140900,491551440,3610,3610,3610,3610,0
|
|
20240806,140800,491551440,3610,3610,3610,3610,2338
|
|
20240806,140700,483111260,3610,3605,3610,3605,838
|
|
20240806,140600,480089555,3600,3610,3610,3600,2924
|
|
20240806,140500,469563145,3610,3610,3610,3610,206
|
|
20240806,140400,468819485,3605,3605,3605,3605,0
|
|
20240806,140300,468819485,3605,3610,3610,3605,2000
|
|
20240806,140200,461608450,3610,3610,3610,3610,100
|
|
20240806,140100,461247450,3610,3610,3610,3610,0
|
|
20240806,140000,461247450,3610,3610,3610,3610,12
|
|
20240806,135900,461204130,3605,3605,3605,3605,0
|
|
20240806,135800,461204130,3605,3605,3605,3605,0
|
|
20240806,135700,461204130,3605,3605,3605,3605,0
|
|
20240806,135600,461204130,3605,3605,3605,3605,2000
|
|
20240806,135500,453994130,3615,3615,3615,3615,0
|
|
20240806,135400,453994130,3615,3615,3615,3615,0
|
|
20240806,135300,453994130,3615,3615,3615,3615,0
|
|
20240806,135200,453994130,3615,3615,3615,3615,279
|
|
20240806,135100,452985545,3620,3620,3620,3620,0
|
|
20240806,135000,452985545,3620,3620,3620,3620,0
|
|
20240806,134900,452985545,3620,3605,3625,3605,2793
|
|
20240806,134800,442882715,3600,3600,3600,3600,0
|
|
20240806,134700,442882715,3600,3600,3600,3600,158
|
|
20240806,134600,442313915,3600,3600,3600,3600,1842
|
|
20240806,134500,435682715,3600,3605,3605,3600,2000
|
|
20240806,134400,428479170,3610,3610,3610,3610,0
|
|
20240806,134300,428479170,3610,3605,3610,3600,1500
|
|
20240806,134200,423073155,3605,3605,3605,3605,0
|
|
20240806,134100,423073155,3605,3605,3605,3605,202
|
|
20240806,134000,422344945,3605,3605,3605,3605,0
|
|
20240806,133900,422344945,3605,3605,3605,3605,411
|
|
20240806,133800,420863290,3605,3605,3605,3605,206
|
|
20240806,133700,420120660,3610,3610,3610,3610,0
|
|
20240806,133600,420120660,3610,3610,3610,3610,0
|
|
20240806,133500,420120660,3610,3605,3610,3605,300
|
|
20240806,133400,419037860,3605,3605,3605,3605,0
|
|
20240806,133300,419037860,3605,3605,3605,3605,0
|
|
20240806,133200,419037860,3605,3605,3605,3605,0
|
|
20240806,133100,419037860,3605,3605,3605,3605,0
|
|
20240806,133000,419037860,3605,3605,3605,3605,0
|
|
20240806,132900,419037860,3605,3605,3605,3605,173
|
|
20240806,132800,418414195,3605,3605,3605,3605,53
|
|
20240806,132700,418223130,3605,3605,3605,3605,200
|
|
20240806,132600,417502130,3600,3600,3600,3600,90
|
|
20240806,132500,417178130,3590,3595,3595,3590,141
|
|
20240806,132400,416671480,3595,3595,3595,3595,0
|
|
20240806,132300,416671480,3595,3595,3595,3595,0
|
|
20240806,132200,416671480,3595,3600,3600,3595,269
|
|
20240806,132100,415703155,3605,3605,3605,3605,354
|
|
20240806,132000,414426985,3605,3605,3605,3605,678
|
|
20240806,131900,411982795,3600,3600,3600,3600,0
|
|
20240806,131800,411982795,3600,3600,3600,3600,0
|
|
20240806,131700,411982795,3600,3600,3600,3600,0
|
|
20240806,131600,411982795,3600,3600,3600,3600,0
|
|
20240806,131500,411982795,3600,3600,3600,3600,0
|
|
20240806,131400,411982795,3600,3600,3600,3600,6
|
|
20240806,131300,411961195,3600,3600,3600,3600,0
|
|
20240806,131200,411961195,3600,3600,3600,3600,0
|
|
20240806,131100,411961195,3600,3600,3600,3600,0
|
|
20240806,131000,411961195,3600,3600,3600,3600,0
|
|
20240806,130900,411961195,3600,3600,3600,3600,0
|
|
20240806,130800,411961195,3600,3600,3600,3600,0
|
|
20240806,130700,411961195,3600,3600,3600,3600,0
|
|
20240806,130600,411961195,3600,3600,3600,3600,0
|
|
20240806,130500,411961195,3600,3600,3600,3600,0
|
|
20240806,130400,411961195,3600,3600,3600,3600,0
|
|
20240806,130300,411961195,3600,3600,3600,3600,0
|
|
20240806,130200,411961195,3600,3600,3600,3600,494
|
|
20240806,130100,410182795,3600,3600,3600,3600,6
|
|
20240806,130000,410161195,3605,3605,3605,3605,43
|
|
20240806,125900,410006180,3605,3605,3605,3605,22
|
|
20240806,125800,409926870,3605,3600,3605,3595,2263
|
|
20240806,125700,401786300,3615,3615,3615,3615,2
|
|
20240806,125600,401779070,3600,3600,3600,3600,0
|
|
20240806,125500,401779070,3600,3615,3615,3600,331
|
|
20240806,125400,400586975,3620,3620,3620,3620,0
|
|
20240806,125300,400586975,3620,3620,3620,3620,2
|
|
20240806,125200,400579735,3620,3620,3620,3620,22
|
|
20240806,125100,400500095,3620,3620,3620,3620,0
|
|
20240806,125000,400500095,3620,3620,3620,3620,202
|
|
20240806,124900,399768855,3615,3620,3620,3615,27
|
|
20240806,124800,399671240,3620,3620,3620,3620,0
|
|
20240806,124700,399671240,3620,3620,3620,3620,2
|
|
20240806,124600,399664000,3620,3610,3620,3610,3439
|
|
20240806,124500,387230010,3610,3610,3610,3610,302
|
|
20240806,124400,386139790,3595,3595,3595,3595,0
|
|
20240806,124300,386139790,3595,3595,3595,3595,0
|
|
20240806,124200,386139790,3595,3595,3595,3595,0
|
|
20240806,124100,386139790,3595,3605,3605,3595,50
|
|
20240806,124000,385959860,3590,3590,3590,3590,0
|
|
20240806,123900,385959860,3590,3605,3605,3590,150
|
|
20240806,123800,385420750,3610,3610,3610,3610,2
|
|
20240806,123700,385413530,3605,3610,3610,3605,100
|
|
20240806,123600,385053010,3615,3615,3615,3615,2
|
|
20240806,123500,385045780,3615,3615,3615,3615,2
|
|
20240806,123400,385038550,3615,3615,3615,3615,50
|
|
20240806,123300,384857800,3610,3615,3615,3610,96
|
|
20240806,123200,384511230,3620,3620,3620,3620,0
|
|
20240806,123100,384511230,3620,3620,3620,3620,2
|
|
20240806,123000,384503990,3615,3615,3615,3615,0
|
|
20240806,122900,384503990,3615,3615,3615,3615,2
|
|
20240806,122800,384496760,3610,3610,3610,3610,0
|
|
20240806,122700,384496760,3610,3620,3620,3610,113
|
|
20240806,122600,384088300,3620,3620,3620,3620,20
|
|
20240806,122500,384015900,3625,3625,3625,3625,2
|
|
20240806,122400,384008650,3620,3620,3620,3620,105
|
|
20240806,122300,383628550,3620,3620,3620,3620,0
|
|
20240806,122200,383628550,3620,3620,3620,3620,60
|
|
20240806,122100,383411350,3615,3615,3615,3615,0
|
|
20240806,122000,383411350,3615,3620,3620,3615,200
|
|
20240806,121900,382687850,3615,3620,3620,3615,104
|
|
20240806,121800,382311880,3620,3620,3620,3620,2
|
|
20240806,121700,382304640,3625,3625,3625,3625,3
|
|
20240806,121600,382293765,3620,3620,3620,3620,0
|
|
20240806,121500,382293765,3620,3620,3620,3620,300
|
|
20240806,121400,381207765,3615,3615,3615,3615,2
|
|
20240806,121300,381200535,3615,3615,3615,3615,2
|
|
20240806,121200,381193305,3620,3620,3620,3620,2
|
|
20240806,121100,381186065,3615,3615,3615,3615,2
|
|
20240806,121000,381178835,3615,3615,3615,3615,2
|
|
20240806,120900,381171605,3620,3615,3620,3615,300
|
|
20240806,120800,380086860,3610,3610,3610,3610,0
|
|
20240806,120700,380086860,3610,3610,3610,3610,3
|
|
20240806,120600,380076030,3615,3615,3615,3615,0
|
|
20240806,120500,380076030,3615,3615,3615,3615,1
|
|
20240806,120400,380072415,3615,3615,3615,3615,0
|
|
20240806,120300,380072415,3615,3615,3615,3615,0
|
|
20240806,120200,380072415,3615,3605,3615,3595,875
|
|
20240806,120100,376922145,3605,3620,3620,3605,290
|
|
20240806,120000,375875225,3620,3620,3625,3620,2010
|
|
20240806,115900,368596525,3630,3620,3630,3620,1164
|
|
20240806,115800,364375215,3620,3620,3620,3620,2
|
|
20240806,115700,364367975,3630,3630,3630,3630,0
|
|
20240806,115600,364367975,3630,3635,3635,3630,4
|
|
20240806,115500,364353445,3635,3635,3635,3635,2
|
|
20240806,115400,364346175,3645,3645,3645,3645,0
|
|
20240806,115300,364346175,3645,3645,3645,3645,0
|
|
20240806,115200,364346175,3645,3645,3645,3645,1
|
|
20240806,115100,364342530,3625,3630,3690,3625,3900
|
|
20240806,115000,350104500,3610,3610,3610,3610,2
|
|
20240806,114900,350097280,3615,3630,3630,3615,7
|
|
20240806,114800,350071885,3635,3635,3635,3635,0
|
|
20240806,114700,350071885,3635,3635,3635,3635,1
|
|
20240806,114600,350068250,3620,3630,3630,3620,104
|
|
20240806,114500,349691740,3635,3635,3635,3635,0
|
|
20240806,114400,349691740,3635,3635,3635,3635,1
|
|
20240806,114300,349688105,3640,3645,3645,3640,10
|
|
20240806,114200,349651695,3640,3640,3640,3640,0
|
|
20240806,114100,349651695,3640,3640,3640,3640,1
|
|
20240806,114000,349648055,3645,3645,3645,3645,0
|
|
20240806,113900,349648055,3645,3645,3645,3645,1
|
|
20240806,113800,349644410,3650,3665,3665,3650,19
|
|
20240806,113700,349574805,3675,3595,3680,3595,4224
|
|
20240806,113600,334170095,3595,3595,3595,3595,0
|
|
20240806,113500,334170095,3595,3595,3595,3595,7
|
|
20240806,113400,334144930,3595,3595,3595,3595,2
|
|
20240806,113300,334137740,3595,3595,3595,3595,23
|
|
20240806,113200,334055055,3600,3595,3600,3595,7
|
|
20240806,113100,334029860,3600,3600,3600,3600,0
|
|
20240806,113000,334029860,3600,3600,3600,3600,4
|
|
20240806,112900,334015460,3600,3600,3600,3600,2
|
|
20240806,112800,334008260,3600,3600,3600,3600,0
|
|
20240806,112700,334008260,3600,3605,3605,3600,79
|
|
20240806,112600,333723850,3600,3600,3600,3600,325
|
|
20240806,112500,332553850,3600,3600,3600,3600,0
|
|
20240806,112400,332553850,3600,3600,3600,3600,2
|
|
20240806,112300,332546650,3600,3600,3600,3600,2
|
|
20240806,112200,332539450,3600,3600,3600,3600,0
|
|
20240806,112100,332539450,3600,3600,3600,3600,2
|
|
20240806,112000,332532250,3600,3600,3600,3600,3
|
|
20240806,111900,332521450,3600,3600,3600,3600,700
|
|
20240806,111800,330001450,3600,3600,3600,3600,2
|
|
20240806,111700,329994250,3600,3600,3600,3600,0
|
|
20240806,111600,329994250,3600,3600,3600,3600,2
|
|
20240806,111500,329987050,3600,3600,3600,3600,2
|
|
20240806,111400,329979850,3595,3595,3595,3595,0
|
|
20240806,111300,329979850,3595,3595,3595,3595,0
|
|
20240806,111200,329979850,3595,3595,3595,3595,0
|
|
20240806,111100,329979850,3595,3590,3595,3590,570
|
|
20240806,111000,327931545,3590,3585,3590,3585,210
|
|
20240806,110900,327178560,3585,3585,3585,3585,2
|
|
20240806,110800,327171390,3580,3580,3580,3580,0
|
|
20240806,110700,327171390,3580,3580,3580,3580,0
|
|
20240806,110600,327171390,3580,3580,3580,3580,144
|
|
20240806,110500,326655870,3585,3585,3585,3585,2
|
|
20240806,110400,326648700,3585,3590,3590,3585,7
|
|
20240806,110300,326623585,3595,3595,3595,3595,2
|
|
20240806,110200,326616395,3595,3595,3595,3595,2
|
|
20240806,110100,326609205,3595,3600,3600,3595,8
|
|
20240806,110000,326580420,3600,3600,3600,3600,0
|
|
20240806,105900,326580420,3600,3600,3600,3600,2
|
|
20240806,105800,326573220,3600,3600,3600,3600,2
|
|
20240806,105700,326566020,3600,3600,3600,3600,0
|
|
20240806,105600,326566020,3600,3600,3600,3600,2
|
|
20240806,105500,326558820,3600,3600,3600,3600,2
|
|
20240806,105400,326551620,3600,3600,3600,3600,0
|
|
20240806,105300,326551620,3600,3600,3600,3600,2
|
|
20240806,105200,326544420,3585,3585,3585,3585,0
|
|
20240806,105100,326544420,3585,3585,3585,3585,0
|
|
20240806,105000,326544420,3585,3585,3585,3585,0
|
|
20240806,104900,326544420,3585,3585,3585,3585,0
|
|
20240806,104800,326544420,3585,3590,3595,3585,412
|
|
20240806,104700,325065595,3590,3590,3590,3590,2
|
|
20240806,104600,325058415,3590,3590,3590,3590,100
|
|
20240806,104500,324699415,3590,3590,3590,3590,2
|
|
20240806,104400,324692235,3585,3585,3585,3585,0
|
|
20240806,104300,324692235,3585,3585,3585,3585,100
|
|
20240806,104200,324333735,3585,3585,3585,3585,303
|
|
20240806,104100,323247480,3590,3600,3600,3590,227
|
|
20240806,104000,322432520,3605,3605,3605,3605,0
|
|
20240806,103900,322432520,3605,3605,3605,3605,0
|
|
20240806,103800,322432520,3605,3605,3605,3605,1
|
|
20240806,103700,322428915,3590,3600,3600,3590,623
|
|
20240806,103600,320191565,3605,3605,3605,3605,1
|
|
20240806,103500,320187960,3600,3600,3600,3600,0
|
|
20240806,103400,320187960,3600,3600,3600,3600,0
|
|
20240806,103300,320187960,3600,3600,3600,3600,0
|
|
20240806,103200,320187960,3600,3600,3600,3600,1181
|
|
20240806,103100,315936360,3605,3600,3605,3600,502
|
|
20240806,103000,314128150,3600,3610,3610,3600,1631
|
|
20240806,102900,308254885,3610,3610,3610,3610,0
|
|
20240806,102800,308254885,3610,3610,3610,3610,2
|
|
20240806,102700,308247665,3605,3605,3605,3605,43
|
|
20240806,102600,308092650,3610,3610,3610,3610,156
|
|
20240806,102500,307529490,3620,3625,3625,3620,503
|
|
20240806,102400,305708620,3625,3625,3625,3625,690
|
|
20240806,102300,303207370,3630,3625,3630,3625,406
|
|
20240806,102200,301735395,3625,3615,3625,3610,440
|
|
20240806,102100,300146380,3610,3610,3610,3610,0
|
|
20240806,102000,300146380,3610,3615,3615,3610,2102
|
|
20240806,101900,292558150,3620,3625,3625,3620,2102
|
|
20240806,101800,284948900,3625,3630,3630,3625,806
|
|
20240806,101700,282027135,3635,3635,3635,3635,2
|
|
20240806,101600,282019865,3635,3635,3635,3635,2
|
|
20240806,101500,282012595,3640,3640,3640,3640,0
|
|
20240806,101400,282012595,3640,3630,3640,3630,796
|
|
20240806,101300,279123105,3630,3635,3635,3630,707
|
|
20240806,101200,276555660,3620,3630,3630,3620,216
|
|
20240806,101100,275773195,3645,3645,3645,3645,0
|
|
20240806,101000,275773195,3645,3630,3645,3630,1587
|
|
20240806,100900,270012190,3630,3630,3630,3630,0
|
|
20240806,100800,270012190,3630,3645,3645,3625,3574
|
|
20240806,100700,257043895,3645,3645,3645,3645,0
|
|
20240806,100600,257043895,3645,3650,3650,3645,644
|
|
20240806,100500,254696490,3655,3655,3655,3655,1
|
|
20240806,100400,254692835,3650,3645,3650,3645,428
|
|
20240806,100300,253132770,3645,3645,3645,3645,2
|
|
20240806,100200,253125480,3645,3640,3645,3640,153
|
|
20240806,100100,252568175,3645,3645,3645,3645,6
|
|
20240806,100000,252546305,3645,3645,3645,3645,2
|
|
20240806,095900,252539015,3645,3645,3645,3645,160
|
|
20240806,095800,251955815,3635,3635,3635,3635,0
|
|
20240806,095700,251955815,3635,3635,3635,3635,0
|
|
20240806,095600,251955815,3635,3635,3645,3625,219
|
|
20240806,095500,251161885,3635,3640,3650,3630,7375
|
|
20240806,095400,224376740,3645,3645,3645,3645,5
|
|
20240806,095300,224358515,3635,3635,3635,3635,0
|
|
20240806,095200,224358515,3635,3635,3635,3635,1166
|
|
20240806,095100,220120105,3640,3640,3640,3640,6
|
|
20240806,095000,220098265,3635,3635,3635,3635,5
|
|
20240806,094900,220080090,3635,3630,3635,3620,2596
|
|
20240806,094800,210660805,3635,3670,3670,3635,5689
|
|
20240806,094700,189853250,3670,3670,3670,3670,1
|
|
20240806,094600,189849580,3665,3665,3665,3665,0
|
|
20240806,094500,189849580,3665,3645,3665,3645,1324
|
|
20240806,094400,185002870,3635,3635,3640,3635,2431
|
|
20240806,094300,176166170,3635,3635,3645,3635,886
|
|
20240806,094200,172943860,3630,3630,3630,3630,0
|
|
20240806,094100,172943860,3630,3630,3630,3630,1
|
|
20240806,094000,172940230,3625,3620,3625,3620,41
|
|
20240806,093900,172791805,3630,3630,3640,3620,2664
|
|
20240806,093800,163137075,3645,3615,3645,3615,4
|
|
20240806,093700,163122550,3615,3630,3630,3610,504
|
|
20240806,093600,161300770,3630,3645,3645,3620,3053
|
|
20240806,093500,150224695,3655,3660,3660,3655,100
|
|
20240806,093400,149859185,3660,3660,3660,3660,85
|
|
20240806,093300,149548085,3665,3665,3665,3665,32
|
|
20240806,093200,149430805,3690,3685,3700,3665,509
|
|
20240806,093100,147552920,3685,3620,3685,3620,2561
|
|
20240806,093000,138255380,3625,3605,3625,3605,726
|
|
20240806,092900,135630695,3610,3610,3610,3610,0
|
|
20240806,092800,135630695,3610,3590,3610,3590,101
|
|
20240806,092700,135268085,3615,3615,3615,3615,770
|
|
20240806,092600,132484535,3575,3635,3635,3575,1002
|
|
20240806,092500,128902235,3575,3620,3645,3575,1502
|
|
20240806,092400,123519470,3650,3650,3650,3650,0
|
|
20240806,092300,123519470,3650,3640,3650,3640,11
|
|
20240806,092200,123479420,3630,3630,3630,3630,50
|
|
20240806,092100,123297920,3630,3630,3630,3630,100
|
|
20240806,092000,122934920,3630,3585,3630,3585,2
|
|
20240806,091900,122927705,3585,3590,3635,3580,1215
|
|
20240806,091800,118571055,3640,3620,3640,3590,347
|
|
20240806,091700,117315300,3625,3635,3635,3625,990
|
|
20240806,091600,113725005,3660,3660,3660,3660,0
|
|
20240806,091500,113725005,3660,3660,3660,3660,10
|
|
20240806,091400,113688405,3665,3665,3665,3665,60
|
|
20240806,091300,113468505,3670,3635,3670,3635,110
|
|
20240806,091200,113065480,3670,3640,3670,3640,104
|
|
20240806,091100,112685135,3640,3595,3670,3595,408
|
|
20240806,091000,111206685,3570,3580,3580,3570,102
|
|
20240806,090900,110842530,3585,3600,3600,3585,1677
|
|
20240806,090800,104817220,3600,3610,3610,3600,500
|
|
20240806,090700,103014685,3610,3650,3650,3610,1340
|
|
20240806,090600,98171050,3680,3685,3690,3650,47
|
|
20240806,090500,97998715,3730,3730,3730,3730,200
|
|
20240806,090400,97252715,3740,3550,3740,3550,6354
|
|
20240806,090300,74601670,3850,3850,3850,3850,0
|
|
20240806,090200,74601670,3850,3850,3850,3850,0
|
|
20240806,090100,74601670,3850,3635,3850,3630,18110
|
|
20240806,090000,7224120,3635,3560,3635,3560,2029
|