680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201700,361674610,3635,3635,3635,3635,1014
|
|
20240808,201600,361674610,3635,3635,3635,3635,0
|
|
20240808,201500,361674610,3635,3635,3635,3635,0
|
|
20240808,201400,361674610,3635,3635,3635,3635,0
|
|
20240808,201300,361674610,3635,3635,3635,3635,0
|
|
20240808,201200,361674610,3635,3635,3635,3635,0
|
|
20240808,201100,361674610,3635,3635,3635,3635,0
|
|
20240808,201000,361674610,3635,3635,3635,3635,0
|
|
20240808,200900,361674610,3635,3635,3635,3635,0
|
|
20240808,200800,361674610,3635,3635,3635,3635,0
|
|
20240808,200700,361674610,3635,3635,3635,3635,0
|
|
20240808,200600,361674610,3635,3635,3635,3635,0
|
|
20240808,200500,361674610,3635,3635,3635,3635,0
|
|
20240808,200400,361674610,3635,3635,3635,3635,0
|
|
20240808,200300,361674610,3635,3635,3635,3635,0
|
|
20240808,200200,361674610,3635,3635,3635,3635,0
|
|
20240808,200100,361674610,3635,3635,3635,3635,0
|
|
20240808,200000,361674610,3635,3635,3635,3635,0
|
|
20240808,195900,361674610,3635,3635,3635,3635,0
|
|
20240808,195800,361674610,3635,3635,3635,3635,0
|
|
20240808,195700,361674610,3635,3635,3635,3635,0
|
|
20240808,195600,361674610,3635,3635,3635,3635,0
|
|
20240808,195500,361674610,3635,3635,3635,3635,0
|
|
20240808,195400,361674610,3635,3635,3635,3635,0
|
|
20240808,195300,361674610,3635,3635,3635,3635,0
|
|
20240808,195200,361674610,3635,3635,3635,3635,0
|
|
20240808,195100,361674610,3635,3635,3635,3635,0
|
|
20240808,195000,361674610,3635,3635,3635,3635,0
|
|
20240808,194900,361674610,3635,3635,3635,3635,0
|
|
20240808,194800,361674610,3635,3635,3635,3635,0
|
|
20240808,194700,361674610,3635,3635,3635,3635,1014
|
|
20240808,194600,361674610,3635,3635,3635,3635,0
|
|
20240808,194500,361674610,3635,3635,3635,3635,0
|
|
20240808,194400,361674610,3635,3635,3635,3635,0
|
|
20240808,194300,361674610,3635,3635,3635,3635,0
|
|
20240808,194200,361674610,3635,3635,3635,3635,0
|
|
20240808,194100,361674610,3635,3635,3635,3635,0
|
|
20240808,194000,361674610,3635,3635,3635,3635,0
|
|
20240808,193900,361674610,3635,3635,3635,3635,0
|
|
20240808,193800,361674610,3635,3635,3635,3635,0
|
|
20240808,193700,361674610,3635,3635,3635,3635,0
|
|
20240808,193600,361674610,3635,3635,3635,3635,0
|
|
20240808,193500,361674610,3635,3635,3635,3635,0
|
|
20240808,193400,361674610,3635,3635,3635,3635,0
|
|
20240808,193300,361674610,3635,3635,3635,3635,0
|
|
20240808,193200,361674610,3635,3635,3635,3635,0
|
|
20240808,193100,361674610,3635,3635,3635,3635,0
|
|
20240808,193000,361674610,3635,3635,3635,3635,0
|
|
20240808,192900,361674610,3635,3635,3635,3635,0
|
|
20240808,192800,361674610,3635,3635,3635,3635,0
|
|
20240808,192700,361674610,3635,3635,3635,3635,0
|
|
20240808,192600,361674610,3635,3635,3635,3635,0
|
|
20240808,192500,361674610,3635,3635,3635,3635,0
|
|
20240808,192400,361674610,3635,3635,3635,3635,0
|
|
20240808,192300,361674610,3635,3635,3635,3635,0
|
|
20240808,192200,361674610,3635,3635,3635,3635,0
|
|
20240808,192100,361674610,3635,3635,3635,3635,0
|
|
20240808,192000,361674610,3635,3635,3635,3635,0
|
|
20240808,191900,361674610,3635,3635,3635,3635,0
|
|
20240808,191800,361674610,3635,3635,3635,3635,0
|
|
20240808,191700,361674610,3635,3635,3635,3635,1014
|
|
20240808,191600,361674610,3635,3635,3635,3635,0
|
|
20240808,191500,361674610,3635,3635,3635,3635,0
|
|
20240808,191400,361674610,3635,3635,3635,3635,0
|
|
20240808,191300,361674610,3635,3635,3635,3635,0
|
|
20240808,191200,361674610,3635,3635,3635,3635,0
|
|
20240808,191100,361674610,3635,3635,3635,3635,0
|
|
20240808,191000,361674610,3635,3635,3635,3635,0
|
|
20240808,190900,361674610,3635,3635,3635,3635,0
|
|
20240808,190800,361674610,3635,3635,3635,3635,0
|
|
20240808,190700,361674610,3635,3635,3635,3635,0
|
|
20240808,190600,361674610,3635,3635,3635,3635,0
|
|
20240808,190500,361674610,3635,3635,3635,3635,0
|
|
20240808,190400,361674610,3635,3635,3635,3635,0
|
|
20240808,190300,361674610,3635,3635,3635,3635,0
|
|
20240808,190200,361674610,3635,3635,3635,3635,0
|
|
20240808,190100,361674610,3635,3635,3635,3635,0
|
|
20240808,190000,361674610,3635,3635,3635,3635,0
|
|
20240808,185900,361674610,3635,3635,3635,3635,0
|
|
20240808,185800,361674610,3635,3635,3635,3635,0
|
|
20240808,185700,361674610,3635,3635,3635,3635,0
|
|
20240808,185600,361674610,3635,3635,3635,3635,0
|
|
20240808,185500,361674610,3635,3635,3635,3635,0
|
|
20240808,185400,361674610,3635,3635,3635,3635,0
|
|
20240808,185300,361674610,3635,3635,3635,3635,0
|
|
20240808,185200,361674610,3635,3635,3635,3635,0
|
|
20240808,185100,361674610,3635,3635,3635,3635,0
|
|
20240808,185000,361674610,3635,3635,3635,3635,0
|
|
20240808,184900,361674610,3635,3635,3635,3635,0
|
|
20240808,184800,361674610,3635,3635,3635,3635,0
|
|
20240808,184700,361674610,3635,3635,3635,3635,1014
|
|
20240808,184600,361674610,3635,3635,3635,3635,0
|
|
20240808,184500,361674610,3635,3635,3635,3635,0
|
|
20240808,184400,361674610,3635,3635,3635,3635,0
|
|
20240808,184300,361674610,3635,3635,3635,3635,0
|
|
20240808,184200,361674610,3635,3635,3635,3635,0
|
|
20240808,184100,361674610,3635,3635,3635,3635,0
|
|
20240808,184000,361674610,3635,3635,3635,3635,0
|
|
20240808,183900,361674610,3635,3635,3635,3635,0
|
|
20240808,183800,361674610,3635,3635,3635,3635,0
|
|
20240808,183700,361674610,3635,3635,3635,3635,0
|
|
20240808,183600,361674610,3635,3635,3635,3635,0
|
|
20240808,183500,361674610,3635,3635,3635,3635,0
|
|
20240808,183400,361674610,3635,3635,3635,3635,0
|
|
20240808,183300,361674610,3635,3635,3635,3635,0
|
|
20240808,183200,361674610,3635,3635,3635,3635,0
|
|
20240808,183100,361674610,3635,3635,3635,3635,0
|
|
20240808,183000,361674610,3635,3635,3635,3635,0
|
|
20240808,182900,361674610,3635,3635,3635,3635,0
|
|
20240808,182800,361674610,3635,3635,3635,3635,0
|
|
20240808,182700,361674610,3635,3635,3635,3635,0
|
|
20240808,182600,361674610,3635,3635,3635,3635,0
|
|
20240808,182500,361674610,3635,3635,3635,3635,0
|
|
20240808,182400,361674610,3635,3635,3635,3635,0
|
|
20240808,182300,361674610,3635,3635,3635,3635,0
|
|
20240808,182200,361674610,3635,3635,3635,3635,0
|
|
20240808,182100,361674610,3635,3635,3635,3635,0
|
|
20240808,182000,361674610,3635,3635,3635,3635,0
|
|
20240808,181900,361674610,3635,3635,3635,3635,0
|
|
20240808,181800,361674610,3635,3635,3635,3635,0
|
|
20240808,181700,361674610,3635,3635,3635,3635,1014
|
|
20240808,181600,361674610,3635,3635,3635,3635,0
|
|
20240808,181500,361674610,3635,3635,3635,3635,0
|
|
20240808,181400,361674610,3635,3635,3635,3635,0
|
|
20240808,181300,361674610,3635,3635,3635,3635,0
|
|
20240808,181200,361674610,3635,3635,3635,3635,0
|
|
20240808,181100,361674610,3635,3635,3635,3635,0
|
|
20240808,181000,361674610,3635,3635,3635,3635,0
|
|
20240808,180900,361674610,3635,3635,3635,3635,0
|
|
20240808,180800,361674610,3635,3635,3635,3635,0
|
|
20240808,180700,361674610,3635,3635,3635,3635,0
|
|
20240808,180600,361674610,3635,3635,3635,3635,0
|
|
20240808,180500,361674610,3635,3635,3635,3635,0
|
|
20240808,180400,361674610,3635,3635,3635,3635,0
|
|
20240808,180300,361674610,3635,3635,3635,3635,0
|
|
20240808,180200,361674610,3635,3635,3635,3635,0
|
|
20240808,180100,361674610,3635,3635,3635,3635,0
|
|
20240808,180000,361674610,3635,3635,3635,3635,0
|
|
20240808,175900,361674610,3635,3635,3635,3635,0
|
|
20240808,175800,361674610,3635,3635,3635,3635,0
|
|
20240808,175700,361674610,3635,3635,3635,3635,0
|
|
20240808,175600,361674610,3635,3635,3635,3635,0
|
|
20240808,175500,361674610,3635,3635,3635,3635,0
|
|
20240808,175400,361674610,3635,3635,3635,3635,0
|
|
20240808,175300,361674610,3635,3635,3635,3635,0
|
|
20240808,175200,361674610,3635,3635,3635,3635,0
|
|
20240808,175100,361674610,3635,3635,3635,3635,0
|
|
20240808,175000,361674610,3635,3635,3635,3635,0
|
|
20240808,174900,361674610,3635,3635,3635,3635,0
|
|
20240808,174800,361674610,3635,3635,3635,3635,0
|
|
20240808,174700,361674610,3635,3635,3635,3635,1014
|
|
20240808,174600,361674610,3635,3635,3635,3635,0
|
|
20240808,174500,361674610,3635,3635,3635,3635,0
|
|
20240808,174400,361674610,3635,3635,3635,3635,0
|
|
20240808,174300,361674610,3635,3635,3635,3635,0
|
|
20240808,174200,361674610,3635,3635,3635,3635,0
|
|
20240808,174100,361674610,3635,3635,3635,3635,0
|
|
20240808,174000,361674610,3635,3635,3635,3635,0
|
|
20240808,173900,361674610,3635,3635,3635,3635,0
|
|
20240808,173800,361674610,3635,3635,3635,3635,0
|
|
20240808,173700,361674610,3635,3635,3635,3635,0
|
|
20240808,173600,361674610,3635,3635,3635,3635,0
|
|
20240808,173500,361674610,3635,3635,3635,3635,0
|
|
20240808,173400,361674610,3635,3635,3635,3635,0
|
|
20240808,173300,361674610,3635,3635,3635,3635,0
|
|
20240808,173200,361674610,3635,3635,3635,3635,0
|
|
20240808,173100,361674610,3635,3635,3635,3635,0
|
|
20240808,173000,361674610,3635,3635,3635,3635,0
|
|
20240808,172900,361674610,3635,3635,3635,3635,0
|
|
20240808,172800,361674610,3635,3635,3635,3635,0
|
|
20240808,172700,361674610,3635,3635,3635,3635,0
|
|
20240808,172600,361674610,3635,3635,3635,3635,0
|
|
20240808,172500,361674610,3635,3635,3635,3635,0
|
|
20240808,172400,361674610,3635,3635,3635,3635,0
|
|
20240808,172300,361674610,3635,3635,3635,3635,0
|
|
20240808,172200,361674610,3635,3635,3635,3635,0
|
|
20240808,172100,361674610,3635,3635,3635,3635,0
|
|
20240808,172000,361674610,3635,3635,3635,3635,0
|
|
20240808,171900,361674610,3635,3635,3635,3635,0
|
|
20240808,171800,361674610,3635,3635,3635,3635,0
|
|
20240808,171700,361674610,3635,3635,3635,3635,1014
|
|
20240808,171600,361674610,3635,3635,3635,3635,0
|
|
20240808,171500,361674610,3635,3635,3635,3635,0
|
|
20240808,171400,361674610,3635,3635,3635,3635,0
|
|
20240808,171300,361674610,3635,3635,3635,3635,0
|
|
20240808,171200,361674610,3635,3635,3635,3635,0
|
|
20240808,171100,361674610,3635,3635,3635,3635,0
|
|
20240808,171000,361674610,3635,3635,3635,3635,0
|
|
20240808,170900,361674610,3635,3635,3635,3635,0
|
|
20240808,170800,361674610,3635,3635,3635,3635,0
|
|
20240808,170700,361674610,3635,3635,3635,3635,0
|
|
20240808,170600,361674610,3635,3635,3635,3635,0
|
|
20240808,170500,361674610,3635,3635,3635,3635,0
|
|
20240808,170400,361674610,3635,3635,3635,3635,0
|
|
20240808,170300,361674610,3635,3635,3635,3635,0
|
|
20240808,170200,361674610,3635,3635,3635,3635,0
|
|
20240808,170100,361674610,3635,3635,3635,3635,0
|
|
20240808,170000,361674610,3635,3635,3635,3635,0
|
|
20240808,165900,361674610,3635,3635,3635,3635,0
|
|
20240808,165800,361674610,3635,3635,3635,3635,0
|
|
20240808,165700,361674610,3635,3635,3635,3635,0
|
|
20240808,165600,361674610,3635,3635,3635,3635,0
|
|
20240808,165500,361674610,3635,3635,3635,3635,0
|
|
20240808,165400,361674610,3635,3635,3635,3635,0
|
|
20240808,165300,361674610,3635,3635,3635,3635,0
|
|
20240808,165200,361674610,3635,3635,3635,3635,0
|
|
20240808,165100,361674610,3635,3635,3635,3635,0
|
|
20240808,165000,361674610,3635,3635,3635,3635,0
|
|
20240808,164900,361674610,3635,3635,3635,3635,0
|
|
20240808,164800,361674610,3635,3635,3635,3635,0
|
|
20240808,164700,361674610,3635,3635,3635,3635,1014
|
|
20240808,164600,361674610,3635,3635,3635,3635,0
|
|
20240808,164500,361674610,3635,3635,3635,3635,0
|
|
20240808,164400,361674610,3635,3635,3635,3635,0
|
|
20240808,164300,361674610,3635,3635,3635,3635,0
|
|
20240808,164200,361674610,3635,3635,3635,3635,0
|
|
20240808,164100,361674610,3635,3635,3635,3635,0
|
|
20240808,164000,361674610,3635,3635,3635,3635,0
|
|
20240808,163900,361674610,3635,3635,3635,3635,0
|
|
20240808,163800,361674610,3635,3635,3635,3635,0
|
|
20240808,163700,361674610,3635,3635,3635,3635,0
|
|
20240808,163600,361674610,3635,3635,3635,3635,0
|
|
20240808,163500,361674610,3635,3635,3635,3635,0
|
|
20240808,163400,361674610,3635,3635,3635,3635,0
|
|
20240808,163300,361674610,3635,3635,3635,3635,0
|
|
20240808,163200,361674610,3635,3635,3635,3635,0
|
|
20240808,163100,361674610,3635,3635,3635,3635,0
|
|
20240808,163000,361674610,3635,3635,3635,3635,0
|
|
20240808,162900,361674610,3635,3635,3635,3635,0
|
|
20240808,162800,361674610,3635,3635,3635,3635,0
|
|
20240808,162700,361674610,3635,3635,3635,3635,0
|
|
20240808,162600,361674610,3635,3635,3635,3635,0
|
|
20240808,162500,361674610,3635,3635,3635,3635,0
|
|
20240808,162400,361674610,3635,3635,3635,3635,0
|
|
20240808,162300,361674610,3635,3635,3635,3635,0
|
|
20240808,162200,361674610,3635,3635,3635,3635,0
|
|
20240808,162100,361674610,3635,3635,3635,3635,0
|
|
20240808,162000,361674610,3635,3635,3635,3635,0
|
|
20240808,161900,361674610,3635,3635,3635,3635,0
|
|
20240808,161800,361674610,3635,3635,3635,3635,0
|
|
20240808,161700,361674610,3635,3635,3635,3635,1014
|
|
20240808,161600,361674610,3635,3635,3635,3635,0
|
|
20240808,161500,361674610,3635,3635,3635,3635,0
|
|
20240808,161400,361674610,3635,3635,3635,3635,0
|
|
20240808,161300,361674610,3635,3635,3635,3635,0
|
|
20240808,161200,361674610,3635,3635,3635,3635,0
|
|
20240808,161100,361674610,3635,3635,3635,3635,0
|
|
20240808,161000,361674610,3635,3635,3635,3635,0
|
|
20240808,160900,361674610,3635,3635,3635,3635,0
|
|
20240808,160800,361674610,3635,3635,3635,3635,0
|
|
20240808,160700,361674610,3635,3635,3635,3635,0
|
|
20240808,160600,361674610,3635,3635,3635,3635,0
|
|
20240808,160500,361674610,3635,3635,3635,3635,0
|
|
20240808,160400,361674610,3635,3635,3635,3635,0
|
|
20240808,160300,361674610,3635,3635,3635,3635,0
|
|
20240808,160200,361674610,3635,3635,3635,3635,0
|
|
20240808,160100,361674610,3635,3635,3635,3635,0
|
|
20240808,160000,361674610,3635,3635,3635,3635,0
|
|
20240808,155900,361674610,3635,3635,3635,3635,0
|
|
20240808,155800,361674610,3635,3635,3635,3635,0
|
|
20240808,155700,361674610,3635,3635,3635,3635,0
|
|
20240808,155600,361674610,3635,3635,3635,3635,0
|
|
20240808,155500,361674610,3635,3635,3635,3635,0
|
|
20240808,155400,361674610,3635,3635,3635,3635,0
|
|
20240808,155300,361674610,3635,3635,3635,3635,0
|
|
20240808,155200,361674610,3635,3635,3635,3635,0
|
|
20240808,155100,361674610,3635,3635,3635,3635,0
|
|
20240808,155000,361674610,3635,3635,3635,3635,0
|
|
20240808,154900,361674610,3635,3635,3635,3635,0
|
|
20240808,154800,361674610,3635,3635,3635,3635,0
|
|
20240808,154700,361674610,3635,3635,3635,3635,1014
|
|
20240808,154600,361674610,3635,3635,3635,3635,0
|
|
20240808,154500,361674610,3635,3635,3635,3635,0
|
|
20240808,154400,361674610,3635,3635,3635,3635,0
|
|
20240808,154300,361674610,3635,3635,3635,3635,0
|
|
20240808,154200,361674610,3635,3635,3635,3635,0
|
|
20240808,154100,361674610,3635,3635,3635,3635,0
|
|
20240808,154000,361674610,3635,3635,3635,3635,0
|
|
20240808,153900,361674610,3635,3635,3635,3635,0
|
|
20240808,153800,361674610,3635,3635,3635,3635,0
|
|
20240808,153700,361674610,3635,3635,3635,3635,0
|
|
20240808,153600,361674610,3635,3635,3635,3635,0
|
|
20240808,153500,361674610,3635,3635,3635,3635,0
|
|
20240808,153400,361674610,3635,3635,3635,3635,0
|
|
20240808,153300,361674610,3635,3635,3635,3635,0
|
|
20240808,153200,361674610,3635,3635,3635,3635,0
|
|
20240808,153100,361674610,3635,3635,3635,3635,0
|
|
20240808,153000,361674610,3635,3635,3635,3635,1014
|
|
20240808,152900,357988720,3635,3635,3635,3635,0
|
|
20240808,152800,357988720,3635,3635,3635,3635,0
|
|
20240808,152700,357988720,3635,3635,3635,3635,0
|
|
20240808,152600,357988720,3635,3635,3635,3635,0
|
|
20240808,152500,357988720,3635,3635,3635,3635,0
|
|
20240808,152400,357988720,3635,3635,3635,3635,0
|
|
20240808,152300,357988720,3635,3635,3635,3635,0
|
|
20240808,152200,357988720,3635,3635,3635,3635,0
|
|
20240808,152100,357988720,3635,3635,3635,3635,0
|
|
20240808,152000,357988720,3635,3635,3635,3635,0
|
|
20240808,151900,357988720,3635,3625,3635,3625,456
|
|
20240808,151800,356334325,3625,3625,3625,3625,2
|
|
20240808,151700,356327075,3625,3625,3625,3625,1
|
|
20240808,151600,356323450,3625,3625,3625,3625,3
|
|
20240808,151500,356312575,3625,3625,3625,3625,12
|
|
20240808,151400,356269075,3615,3630,3635,3605,6277
|
|
20240808,151300,333561220,3635,3635,3635,3635,75
|
|
20240808,151200,333288595,3635,3635,3635,3635,3
|
|
20240808,151100,333277690,3630,3635,3635,3630,7
|
|
20240808,151000,333252270,3635,3635,3635,3635,0
|
|
20240808,150900,333252270,3635,3635,3635,3635,0
|
|
20240808,150800,333252270,3635,3635,3635,3635,0
|
|
20240808,150700,333252270,3635,3635,3635,3635,200
|
|
20240808,150600,332525270,3635,3635,3635,3635,0
|
|
20240808,150500,332525270,3635,3630,3635,3630,101
|
|
20240808,150400,332158635,3635,3635,3635,3635,0
|
|
20240808,150300,332158635,3635,3635,3635,3635,170
|
|
20240808,150200,331540685,3630,3630,3630,3630,0
|
|
20240808,150100,331540685,3630,3630,3630,3630,0
|
|
20240808,150000,331540685,3630,3630,3630,3630,100
|
|
20240808,145900,331177685,3630,3630,3630,3630,2
|
|
20240808,145800,331170425,3635,3635,3635,3635,1
|
|
20240808,145700,331166790,3635,3635,3635,3635,0
|
|
20240808,145600,331166790,3635,3625,3635,3625,32
|
|
20240808,145500,331050480,3625,3625,3625,3625,0
|
|
20240808,145400,331050480,3625,3625,3625,3625,16
|
|
20240808,145300,330992480,3625,3625,3625,3625,50
|
|
20240808,145200,330811230,3625,3625,3625,3625,2
|
|
20240808,145100,330803980,3635,3635,3640,3635,50
|
|
20240808,145000,330622155,3625,3625,3625,3625,0
|
|
20240808,144900,330622155,3625,3635,3635,3625,80
|
|
20240808,144800,330331375,3635,3635,3635,3635,0
|
|
20240808,144700,330331375,3635,3635,3635,3635,157
|
|
20240808,144600,329760680,3640,3625,3640,3625,1000
|
|
20240808,144500,326125990,3625,3615,3625,3615,139
|
|
20240808,144400,325622560,3615,3615,3615,3615,0
|
|
20240808,144300,325622560,3615,3615,3615,3615,0
|
|
20240808,144200,325622560,3615,3615,3615,3615,10
|
|
20240808,144100,325586410,3620,3620,3620,3620,0
|
|
20240808,144000,325586410,3620,3620,3620,3620,30
|
|
20240808,143900,325477810,3620,3620,3620,3620,0
|
|
20240808,143800,325477810,3620,3615,3620,3615,3
|
|
20240808,143700,325466960,3620,3610,3620,3610,103
|
|
20240808,143600,325095110,3610,3610,3610,3610,0
|
|
20240808,143500,325095110,3610,3615,3620,3610,4
|
|
20240808,143400,325080655,3605,3605,3605,3605,0
|
|
20240808,143300,325080655,3605,3605,3605,3605,0
|
|
20240808,143200,325080655,3605,3605,3605,3605,0
|
|
20240808,143100,325080655,3605,3605,3605,3605,2
|
|
20240808,143000,325073445,3610,3610,3610,3610,0
|
|
20240808,142900,325073445,3610,3605,3610,3605,110
|
|
20240808,142800,324676890,3605,3610,3610,3605,43
|
|
20240808,142700,324521665,3620,3615,3620,3615,2
|
|
20240808,142600,324514430,3610,3605,3610,3605,195
|
|
20240808,142500,323810855,3605,3605,3605,3605,75
|
|
20240808,142400,323540480,3605,3605,3605,3605,2
|
|
20240808,142300,323533270,3605,3605,3605,3605,151
|
|
20240808,142200,322988915,3605,3600,3605,3600,732
|
|
20240808,142100,320353700,3605,3605,3610,3605,1290
|
|
20240808,142000,315703240,3605,3600,3610,3600,104
|
|
20240808,141900,315328640,3600,3600,3600,3600,75
|
|
20240808,141800,315058640,3605,3605,3605,3605,75
|
|
20240808,141700,314788265,3605,3605,3605,3605,77
|
|
20240808,141600,314510680,3615,3610,3615,3610,5
|
|
20240808,141500,314492620,3605,3605,3605,3605,75
|
|
20240808,141400,314222245,3605,3605,3610,3605,726
|
|
20240808,141300,311605010,3605,3605,3605,3605,0
|
|
20240808,141200,311605010,3605,3605,3605,3605,75
|
|
20240808,141100,311334635,3600,3600,3600,3600,75
|
|
20240808,141000,311064635,3600,3595,3605,3595,123
|
|
20240808,140900,310621980,3595,3595,3595,3595,0
|
|
20240808,140800,310621980,3595,3595,3595,3595,76
|
|
20240808,140700,310348760,3595,3600,3610,3595,1279
|
|
20240808,140600,305740690,3610,3610,3610,3610,501
|
|
20240808,140500,303932080,3600,3600,3600,3600,75
|
|
20240808,140400,303662080,3600,3600,3600,3600,77
|
|
20240808,140300,303384880,3605,3605,3605,3605,75
|
|
20240808,140200,303114505,3600,3600,3600,3600,0
|
|
20240808,140100,303114505,3600,3600,3600,3600,76
|
|
20240808,140000,302840905,3600,3600,3600,3600,77
|
|
20240808,135900,302563705,3600,3600,3600,3600,75
|
|
20240808,135800,302293705,3615,3610,3615,3610,12
|
|
20240808,135700,302250380,3605,3605,3605,3605,77
|
|
20240808,135600,301972795,3605,3605,3605,3605,75
|
|
20240808,135500,301702420,3605,3605,3605,3605,0
|
|
20240808,135400,301702420,3605,3605,3605,3605,1862
|
|
20240808,135300,294989910,3600,3610,3610,3600,584
|
|
20240808,135200,292885690,3610,3600,3610,3600,578
|
|
20240808,135100,290799860,3595,3595,3595,3595,0
|
|
20240808,135000,290799860,3595,3600,3600,3590,203
|
|
20240808,134900,290069455,3590,3590,3590,3590,75
|
|
20240808,134800,289800205,3590,3590,3590,3590,0
|
|
20240808,134700,289800205,3590,3595,3595,3590,262
|
|
20240808,134600,288858695,3590,3590,3590,3590,76
|
|
20240808,134500,288585855,3590,3590,3590,3590,75
|
|
20240808,134400,288316605,3595,3595,3595,3595,1
|
|
20240808,134300,288313010,3590,3590,3590,3590,77
|
|
20240808,134200,288036580,3590,3595,3595,3590,1075
|
|
20240808,134100,284172740,3600,3600,3600,3600,200
|
|
20240808,134000,283452740,3600,3615,3615,3600,6714
|
|
20240808,133900,259258960,3615,3615,3615,3615,77
|
|
20240808,133800,258980605,3615,3615,3615,3615,119
|
|
20240808,133700,258550420,3620,3620,3620,3620,0
|
|
20240808,133600,258550420,3620,3620,3620,3620,93
|
|
20240808,133500,258213760,3625,3625,3630,3625,54
|
|
20240808,133400,258018005,3625,3625,3625,3625,127
|
|
20240808,133300,257557630,3625,3625,3625,3625,0
|
|
20240808,133200,257557630,3625,3625,3625,3625,77
|
|
20240808,133100,257278505,3625,3625,3625,3625,149
|
|
20240808,133000,256738380,3630,3630,3630,3630,0
|
|
20240808,132900,256738380,3630,3625,3635,3625,3
|
|
20240808,132800,256727490,3635,3625,3635,3625,77
|
|
20240808,132700,256448355,3635,3630,3635,3630,817
|
|
20240808,132600,253478985,3625,3625,3625,3625,0
|
|
20240808,132500,253478985,3625,3625,3635,3625,79
|
|
20240808,132400,253192595,3625,3625,3625,3625,75
|
|
20240808,132300,252920720,3625,3625,3625,3625,0
|
|
20240808,132200,252920720,3625,3625,3625,3625,77
|
|
20240808,132100,252641595,3625,3625,3625,3625,76
|
|
20240808,132000,252366095,3625,3625,3625,3625,148
|
|
20240808,131900,251829595,3625,3625,3625,3625,0
|
|
20240808,131800,251829595,3625,3635,3635,3625,6
|
|
20240808,131700,251807815,3635,3630,3635,3630,77
|
|
20240808,131600,251528300,3625,3625,3625,3625,75
|
|
20240808,131500,251256425,3625,3625,3625,3625,2
|
|
20240808,131400,251249175,3625,3625,3625,3625,145
|
|
20240808,131300,250723550,3630,3630,3630,3630,6
|
|
20240808,131200,250701770,3625,3625,3625,3625,0
|
|
20240808,131100,250701770,3625,3630,3630,3625,528
|
|
20240808,131000,248785140,3630,3635,3635,3630,342
|
|
20240808,130900,247542345,3630,3630,3630,3630,75
|
|
20240808,130800,247270095,3630,3635,3635,3630,2
|
|
20240808,130700,247262830,3630,3630,3630,3630,76
|
|
20240808,130600,246986950,3630,3630,3630,3630,500
|
|
20240808,130500,245171950,3630,3630,3630,3630,2
|
|
20240808,130400,245164690,3630,3630,3630,3630,93
|
|
20240808,130300,244827100,3630,3630,3630,3630,46
|
|
20240808,130200,244660120,3630,3630,3630,3630,0
|
|
20240808,130100,244660120,3630,3630,3630,3630,2
|
|
20240808,130000,244652860,3625,3625,3625,3625,0
|
|
20240808,125900,244652860,3625,3625,3625,3625,0
|
|
20240808,125800,244652860,3625,3625,3625,3625,2
|
|
20240808,125700,244645610,3630,3630,3630,3630,0
|
|
20240808,125600,244645610,3630,3630,3630,3630,100
|
|
20240808,125500,244282610,3630,3635,3640,3630,640
|
|
20240808,125400,241959395,3630,3630,3630,3630,2
|
|
20240808,125300,241952135,3635,3635,3635,3635,0
|
|
20240808,125200,241952135,3635,3635,3635,3635,0
|
|
20240808,125100,241952135,3635,3630,3635,3630,225
|
|
20240808,125000,241134265,3630,3635,3635,3630,2
|
|
20240808,124900,241127000,3625,3625,3625,3625,0
|
|
20240808,124800,241127000,3625,3625,3625,3625,0
|
|
20240808,124700,241127000,3625,3635,3635,3625,141
|
|
20240808,124600,240614485,3630,3630,3630,3630,288
|
|
20240808,124500,239569045,3625,3625,3625,3625,0
|
|
20240808,124400,239569045,3625,3625,3625,3625,2
|
|
20240808,124300,239561795,3630,3630,3630,3630,0
|
|
20240808,124200,239561795,3630,3630,3630,3630,0
|
|
20240808,124100,239561795,3630,3630,3630,3630,0
|
|
20240808,124000,239561795,3630,3625,3630,3625,24
|
|
20240808,123900,239474790,3625,3625,3625,3625,0
|
|
20240808,123800,239474790,3625,3625,3625,3625,109
|
|
20240808,123700,239079665,3625,3620,3625,3620,100
|
|
20240808,123600,238717175,3620,3620,3620,3620,0
|
|
20240808,123500,238717175,3620,3620,3620,3620,0
|
|
20240808,123400,238717175,3620,3620,3620,3620,0
|
|
20240808,123300,238717175,3620,3625,3625,3620,3
|
|
20240808,123200,238706310,3625,3625,3625,3625,0
|
|
20240808,123100,238706310,3625,3625,3625,3625,1
|
|
20240808,123000,238702685,3625,3625,3625,3625,1
|
|
20240808,122900,238699060,3625,3625,3625,3625,5
|
|
20240808,122800,238680935,3625,3625,3625,3625,0
|
|
20240808,122700,238680935,3625,3625,3625,3625,0
|
|
20240808,122600,238680935,3625,3625,3625,3625,2
|
|
20240808,122500,238673685,3625,3625,3625,3625,0
|
|
20240808,122400,238673685,3625,3625,3625,3625,0
|
|
20240808,122300,238673685,3625,3625,3625,3625,2
|
|
20240808,122200,238666435,3630,3630,3630,3630,0
|
|
20240808,122100,238666435,3630,3630,3630,3630,69
|
|
20240808,122000,238415965,3630,3630,3630,3630,0
|
|
20240808,121900,238415965,3630,3630,3630,3630,2
|
|
20240808,121800,238408705,3630,3625,3630,3625,2
|
|
20240808,121700,238401450,3620,3620,3620,3620,0
|
|
20240808,121600,238401450,3620,3620,3620,3620,2
|
|
20240808,121500,238394210,3635,3635,3635,3635,0
|
|
20240808,121400,238394210,3635,3630,3635,3630,2
|
|
20240808,121300,238386945,3615,3615,3615,3615,0
|
|
20240808,121200,238386945,3615,3615,3615,3615,2
|
|
20240808,121100,238379715,3635,3635,3635,3635,0
|
|
20240808,121000,238379715,3635,3635,3635,3635,0
|
|
20240808,120900,238379715,3635,3630,3635,3615,7
|
|
20240808,120800,238354330,3635,3625,3635,3625,946
|
|
20240808,120700,234915640,3625,3630,3630,3625,114
|
|
20240808,120600,234501825,3630,3630,3630,3630,6
|
|
20240808,120500,234480045,3640,3635,3640,3635,439
|
|
20240808,120400,232882340,3635,3625,3635,3625,249
|
|
20240808,120300,231978960,3620,3620,3620,3620,0
|
|
20240808,120200,231978960,3620,3625,3625,3620,3
|
|
20240808,120100,231968095,3615,3615,3615,3615,0
|
|
20240808,120000,231968095,3615,3615,3620,3615,177
|
|
20240808,115900,231327740,3610,3600,3610,3600,56
|
|
20240808,115800,231125600,3605,3605,3605,3605,0
|
|
20240808,115700,231125600,3605,3605,3605,3605,0
|
|
20240808,115600,231125600,3605,3605,3605,3605,0
|
|
20240808,115500,231125600,3605,3605,3605,3605,2
|
|
20240808,115400,231118390,3600,3600,3600,3600,0
|
|
20240808,115300,231118390,3600,3600,3600,3600,0
|
|
20240808,115200,231118390,3600,3600,3600,3600,1
|
|
20240808,115100,231114790,3600,3600,3600,3600,0
|
|
20240808,115000,231114790,3600,3600,3600,3600,0
|
|
20240808,114900,231114790,3600,3600,3600,3600,0
|
|
20240808,114800,231114790,3600,3600,3600,3600,2
|
|
20240808,114700,231107590,3600,3610,3610,3600,101
|
|
20240808,114600,230743980,3605,3605,3605,3605,7
|
|
20240808,114500,230718745,3595,3595,3595,3595,2
|
|
20240808,114400,230711555,3595,3595,3595,3595,0
|
|
20240808,114300,230711555,3595,3595,3595,3595,0
|
|
20240808,114200,230711555,3595,3595,3595,3595,0
|
|
20240808,114100,230711555,3595,3595,3595,3595,2
|
|
20240808,114000,230704365,3595,3595,3595,3595,0
|
|
20240808,113900,230704365,3595,3595,3595,3595,0
|
|
20240808,113800,230704365,3595,3595,3595,3595,2
|
|
20240808,113700,230697175,3600,3600,3600,3600,2
|
|
20240808,113600,230689975,3600,3600,3600,3600,0
|
|
20240808,113500,230689975,3600,3600,3600,3600,3
|
|
20240808,113400,230679175,3605,3605,3605,3605,46
|
|
20240808,113300,230513345,3610,3610,3610,3610,0
|
|
20240808,113200,230513345,3610,3610,3610,3610,46
|
|
20240808,113100,230347285,3610,3610,3610,3610,1
|
|
20240808,113000,230343675,3610,3610,3610,3610,12
|
|
20240808,112900,230300355,3610,3610,3610,3610,0
|
|
20240808,112800,230300355,3610,3610,3610,3610,2
|
|
20240808,112700,230293135,3605,3605,3605,3605,4
|
|
20240808,112600,230278715,3605,3605,3605,3605,50
|
|
20240808,112500,230098465,3605,3605,3605,3605,0
|
|
20240808,112400,230098465,3605,3605,3605,3605,2
|
|
20240808,112300,230091255,3605,3605,3605,3605,15
|
|
20240808,112200,230037180,3605,3605,3605,3605,1
|
|
20240808,112100,230033575,3605,3605,3605,3605,0
|
|
20240808,112000,230033575,3605,3605,3605,3605,2
|
|
20240808,111900,230026365,3605,3605,3605,3605,1001
|
|
20240808,111800,226417760,3600,3600,3600,3600,283
|
|
20240808,111700,225398960,3600,3600,3600,3600,2
|
|
20240808,111600,225391760,3600,3600,3600,3600,0
|
|
20240808,111500,225391760,3600,3600,3600,3600,0
|
|
20240808,111400,225391760,3600,3600,3600,3600,1
|
|
20240808,111300,225388160,3605,3605,3605,3605,0
|
|
20240808,111200,225388160,3605,3605,3605,3605,1
|
|
20240808,111100,225384555,3600,3600,3600,3600,0
|
|
20240808,111000,225384555,3600,3605,3605,3600,3
|
|
20240808,110900,225373750,3605,3605,3605,3605,0
|
|
20240808,110800,225373750,3605,3605,3605,3605,3
|
|
20240808,110700,225362935,3600,3600,3600,3600,2
|
|
20240808,110600,225355735,3600,3600,3600,3600,0
|
|
20240808,110500,225355735,3600,3600,3600,3600,0
|
|
20240808,110400,225355735,3600,3600,3600,3600,0
|
|
20240808,110300,225355735,3600,3600,3600,3600,2
|
|
20240808,110200,225348535,3600,3600,3600,3600,0
|
|
20240808,110100,225348535,3600,3600,3600,3600,1
|
|
20240808,110000,225344935,3590,3590,3590,3590,2
|
|
20240808,105900,225337755,3590,3590,3590,3590,0
|
|
20240808,105800,225337755,3590,3590,3590,3590,0
|
|
20240808,105700,225337755,3590,3590,3590,3590,0
|
|
20240808,105600,225337755,3590,3600,3600,3590,3
|
|
20240808,105500,225326975,3595,3595,3595,3595,0
|
|
20240808,105400,225326975,3595,3595,3595,3595,0
|
|
20240808,105300,225326975,3595,3595,3595,3595,1
|
|
20240808,105200,225323380,3600,3600,3600,3600,1
|
|
20240808,105100,225319780,3590,3590,3590,3590,0
|
|
20240808,105000,225319780,3590,3590,3590,3590,0
|
|
20240808,104900,225319780,3590,3600,3600,3590,3
|
|
20240808,104800,225309000,3590,3590,3590,3590,0
|
|
20240808,104700,225309000,3590,3590,3590,3590,0
|
|
20240808,104600,225309000,3590,3590,3590,3590,2
|
|
20240808,104500,225301820,3590,3590,3590,3590,0
|
|
20240808,104400,225301820,3590,3590,3590,3590,144
|
|
20240808,104300,224784860,3580,3580,3580,3580,0
|
|
20240808,104200,224784860,3580,3580,3580,3580,2
|
|
20240808,104100,224777700,3580,3580,3580,3580,0
|
|
20240808,104000,224777700,3580,3580,3580,3580,48
|
|
20240808,103900,224605860,3580,3580,3580,3580,2
|
|
20240808,103800,224598700,3590,3590,3590,3590,0
|
|
20240808,103700,224598700,3590,3590,3590,3590,0
|
|
20240808,103600,224598700,3590,3585,3590,3585,530
|
|
20240808,103500,222697895,3575,3575,3575,3575,2
|
|
20240808,103400,222690745,3575,3575,3575,3575,0
|
|
20240808,103300,222690745,3575,3575,3575,3575,0
|
|
20240808,103200,222690745,3575,3575,3575,3575,1
|
|
20240808,103100,222687170,3575,3575,3575,3575,195
|
|
20240808,103000,221990045,3585,3585,3585,3585,1
|
|
20240808,102900,221986460,3575,3575,3575,3575,0
|
|
20240808,102800,221986460,3575,3575,3575,3575,2
|
|
20240808,102700,221979310,3575,3575,3575,3575,0
|
|
20240808,102600,221979310,3575,3575,3575,3575,0
|
|
20240808,102500,221979310,3575,3575,3575,3575,2
|
|
20240808,102400,221972160,3580,3580,3580,3580,0
|
|
20240808,102300,221972160,3580,3580,3580,3580,655
|
|
20240808,102200,219627260,3570,3570,3570,3570,0
|
|
20240808,102100,219627260,3570,3570,3570,3570,2
|
|
20240808,102000,219620120,3580,3580,3580,3580,0
|
|
20240808,101900,219620120,3580,3580,3580,3580,0
|
|
20240808,101800,219620120,3580,3570,3580,3570,3
|
|
20240808,101700,219609400,3570,3570,3570,3570,0
|
|
20240808,101600,219609400,3570,3570,3570,3570,0
|
|
20240808,101500,219609400,3570,3570,3570,3570,1
|
|
20240808,101400,219605830,3570,3570,3570,3570,1
|
|
20240808,101300,219602260,3560,3560,3560,3560,2
|
|
20240808,101200,219595140,3565,3570,3570,3555,5272
|
|
20240808,101100,200819475,3565,3565,3565,3565,647
|
|
20240808,101000,198512920,3565,3565,3565,3565,287
|
|
20240808,100900,197489765,3570,3575,3575,3570,1376
|
|
20240808,100800,192573205,3575,3575,3575,3575,4
|
|
20240808,100700,192558905,3575,3570,3575,3570,8944
|
|
20240808,100600,160628820,3570,3580,3580,3570,7468
|
|
20240808,100500,133965130,3590,3590,3590,3590,1
|
|
20240808,100400,133961540,3580,3580,3580,3570,43
|
|
20240808,100300,133807620,3580,3580,3580,3580,203
|
|
20240808,100200,133080880,3580,3580,3580,3580,1
|
|
20240808,100100,133077300,3570,3570,3570,3570,796
|
|
20240808,100000,130235580,3565,3570,3570,3565,346
|
|
20240808,095900,129000660,3565,3575,3575,3560,10091
|
|
20240808,095800,93017735,3575,3575,3575,3575,1
|
|
20240808,095700,93014160,3595,3595,3595,3595,0
|
|
20240808,095600,93014160,3595,3580,3595,3580,1500
|
|
20240808,095500,87642420,3570,3570,3570,3570,23
|
|
20240808,095400,87560310,3570,3570,3570,3570,0
|
|
20240808,095300,87560310,3570,3570,3570,3570,0
|
|
20240808,095200,87560310,3570,3570,3570,3570,2230
|
|
20240808,095100,79599210,3570,3590,3590,3565,10855
|
|
20240808,095000,40789615,3590,3590,3590,3590,222
|
|
20240808,094900,39992635,3585,3585,3585,3585,0
|
|
20240808,094800,39992635,3585,3585,3585,3585,0
|
|
20240808,094700,39992635,3585,3585,3585,3585,1312
|
|
20240808,094600,35289115,3580,3580,3580,3580,290
|
|
20240808,094500,34250915,3580,3585,3585,3580,2744
|
|
20240808,094400,24417005,3595,3595,3595,3595,0
|
|
20240808,094300,24417005,3595,3595,3595,3590,9
|
|
20240808,094200,24384675,3590,3590,3590,3590,152
|
|
20240808,094100,23838995,3590,3590,3590,3590,23
|
|
20240808,094000,23756425,3590,3590,3590,3590,534
|
|
20240808,093900,21839365,3595,3595,3595,3595,0
|
|
20240808,093800,21839365,3595,3595,3595,3595,0
|
|
20240808,093700,21839365,3595,3595,3595,3595,28
|
|
20240808,093600,21738705,3600,3595,3600,3595,2
|
|
20240808,093500,21731510,3605,3605,3605,3605,0
|
|
20240808,093400,21731510,3605,3605,3605,3605,10
|
|
20240808,093300,21695460,3605,3605,3605,3605,10
|
|
20240808,093200,21659410,3595,3600,3600,3595,32
|
|
20240808,093100,21544220,3600,3600,3600,3600,0
|
|
20240808,093000,21544220,3600,3600,3600,3600,483
|
|
20240808,092900,19805420,3600,3600,3600,3600,192
|
|
20240808,092800,19114220,3600,3600,3600,3600,2
|
|
20240808,092700,19107020,3615,3615,3615,3615,3
|
|
20240808,092600,19096175,3600,3600,3600,3600,0
|
|
20240808,092500,19096175,3600,3600,3600,3600,2
|
|
20240808,092400,19088975,3615,3615,3615,3615,0
|
|
20240808,092300,19088975,3615,3595,3615,3595,520
|
|
20240808,092200,17216575,3585,3585,3585,3585,0
|
|
20240808,092100,17216575,3585,3585,3585,3585,2
|
|
20240808,092000,17209405,3585,3595,3595,3585,375
|
|
20240808,091900,15863025,3585,3585,3585,3585,0
|
|
20240808,091800,15863025,3585,3585,3585,3585,2
|
|
20240808,091700,15855855,3585,3585,3585,3585,1
|
|
20240808,091600,15852270,3605,3605,3605,3605,0
|
|
20240808,091500,15852270,3605,3585,3605,3580,1401
|
|
20240808,091400,10833865,3585,3585,3585,3585,0
|
|
20240808,091300,10833865,3585,3610,3610,3585,3
|
|
20240808,091200,10823085,3585,3615,3615,3585,581
|
|
20240808,091100,8736700,3615,3615,3615,3615,1
|
|
20240808,091000,8733085,3590,3590,3590,3590,2
|
|
20240808,090900,8725905,3590,3610,3610,3590,1650
|
|
20240808,090800,2789580,3615,3615,3615,3615,2
|
|
20240808,090700,2782350,3615,3615,3615,3615,0
|
|
20240808,090600,2782350,3615,3615,3615,3615,5
|
|
20240808,090500,2764275,3615,3615,3615,3615,0
|
|
20240808,090400,2764275,3615,3615,3615,3615,0
|
|
20240808,090300,2764275,3615,3595,3615,3595,6
|
|
20240808,090200,2742605,3620,3620,3620,3620,0
|
|
20240808,090100,2742605,3620,3620,3620,3620,1
|
|
20240808,090000,2738985,3630,3585,3630,3585,764
|