680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201700,956006395,3640,3640,3640,3640,3495
|
|
20240809,201600,956006395,3640,3640,3640,3640,0
|
|
20240809,201500,956006395,3640,3640,3640,3640,0
|
|
20240809,201400,956006395,3640,3640,3640,3640,0
|
|
20240809,201300,956006395,3640,3640,3640,3640,0
|
|
20240809,201200,956006395,3640,3640,3640,3640,0
|
|
20240809,201100,956006395,3640,3640,3640,3640,0
|
|
20240809,201000,956006395,3640,3640,3640,3640,0
|
|
20240809,200900,956006395,3640,3640,3640,3640,0
|
|
20240809,200800,956006395,3640,3640,3640,3640,0
|
|
20240809,200700,956006395,3640,3640,3640,3640,0
|
|
20240809,200600,956006395,3640,3640,3640,3640,0
|
|
20240809,200500,956006395,3640,3640,3640,3640,0
|
|
20240809,200400,956006395,3640,3640,3640,3640,0
|
|
20240809,200300,956006395,3640,3640,3640,3640,0
|
|
20240809,200200,956006395,3640,3640,3640,3640,0
|
|
20240809,200100,956006395,3640,3640,3640,3640,0
|
|
20240809,200000,956006395,3640,3640,3640,3640,0
|
|
20240809,195900,956006395,3640,3640,3640,3640,0
|
|
20240809,195800,956006395,3640,3640,3640,3640,0
|
|
20240809,195700,956006395,3640,3640,3640,3640,0
|
|
20240809,195600,956006395,3640,3640,3640,3640,0
|
|
20240809,195500,956006395,3640,3640,3640,3640,0
|
|
20240809,195400,956006395,3640,3640,3640,3640,0
|
|
20240809,195300,956006395,3640,3640,3640,3640,0
|
|
20240809,195200,956006395,3640,3640,3640,3640,0
|
|
20240809,195100,956006395,3640,3640,3640,3640,0
|
|
20240809,195000,956006395,3640,3640,3640,3640,0
|
|
20240809,194900,956006395,3640,3640,3640,3640,0
|
|
20240809,194800,956006395,3640,3640,3640,3640,0
|
|
20240809,194700,956006395,3640,3640,3640,3640,3495
|
|
20240809,194600,956006395,3640,3640,3640,3640,0
|
|
20240809,194500,956006395,3640,3640,3640,3640,0
|
|
20240809,194400,956006395,3640,3640,3640,3640,0
|
|
20240809,194300,956006395,3640,3640,3640,3640,0
|
|
20240809,194200,956006395,3640,3640,3640,3640,0
|
|
20240809,194100,956006395,3640,3640,3640,3640,0
|
|
20240809,194000,956006395,3640,3640,3640,3640,0
|
|
20240809,193900,956006395,3640,3640,3640,3640,0
|
|
20240809,193800,956006395,3640,3640,3640,3640,0
|
|
20240809,193700,956006395,3640,3640,3640,3640,0
|
|
20240809,193600,956006395,3640,3640,3640,3640,0
|
|
20240809,193500,956006395,3640,3640,3640,3640,0
|
|
20240809,193400,956006395,3640,3640,3640,3640,0
|
|
20240809,193300,956006395,3640,3640,3640,3640,0
|
|
20240809,193200,956006395,3640,3640,3640,3640,0
|
|
20240809,193100,956006395,3640,3640,3640,3640,0
|
|
20240809,193000,956006395,3640,3640,3640,3640,0
|
|
20240809,192900,956006395,3640,3640,3640,3640,0
|
|
20240809,192800,956006395,3640,3640,3640,3640,0
|
|
20240809,192700,956006395,3640,3640,3640,3640,0
|
|
20240809,192600,956006395,3640,3640,3640,3640,0
|
|
20240809,192500,956006395,3640,3640,3640,3640,0
|
|
20240809,192400,956006395,3640,3640,3640,3640,0
|
|
20240809,192300,956006395,3640,3640,3640,3640,0
|
|
20240809,192200,956006395,3640,3640,3640,3640,0
|
|
20240809,192100,956006395,3640,3640,3640,3640,0
|
|
20240809,192000,956006395,3640,3640,3640,3640,0
|
|
20240809,191900,956006395,3640,3640,3640,3640,0
|
|
20240809,191800,956006395,3640,3640,3640,3640,0
|
|
20240809,191700,956006395,3640,3640,3640,3640,3495
|
|
20240809,191600,956006395,3640,3640,3640,3640,0
|
|
20240809,191500,956006395,3640,3640,3640,3640,0
|
|
20240809,191400,956006395,3640,3640,3640,3640,0
|
|
20240809,191300,956006395,3640,3640,3640,3640,0
|
|
20240809,191200,956006395,3640,3640,3640,3640,0
|
|
20240809,191100,956006395,3640,3640,3640,3640,0
|
|
20240809,191000,956006395,3640,3640,3640,3640,0
|
|
20240809,190900,956006395,3640,3640,3640,3640,0
|
|
20240809,190800,956006395,3640,3640,3640,3640,0
|
|
20240809,190700,956006395,3640,3640,3640,3640,0
|
|
20240809,190600,956006395,3640,3640,3640,3640,0
|
|
20240809,190500,956006395,3640,3640,3640,3640,0
|
|
20240809,190400,956006395,3640,3640,3640,3640,0
|
|
20240809,190300,956006395,3640,3640,3640,3640,0
|
|
20240809,190200,956006395,3640,3640,3640,3640,0
|
|
20240809,190100,956006395,3640,3640,3640,3640,0
|
|
20240809,190000,956006395,3640,3640,3640,3640,0
|
|
20240809,185900,956006395,3640,3640,3640,3640,0
|
|
20240809,185800,956006395,3640,3640,3640,3640,0
|
|
20240809,185700,956006395,3640,3640,3640,3640,0
|
|
20240809,185600,956006395,3640,3640,3640,3640,0
|
|
20240809,185500,956006395,3640,3640,3640,3640,0
|
|
20240809,185400,956006395,3640,3640,3640,3640,0
|
|
20240809,185300,956006395,3640,3640,3640,3640,0
|
|
20240809,185200,956006395,3640,3640,3640,3640,0
|
|
20240809,185100,956006395,3640,3640,3640,3640,0
|
|
20240809,185000,956006395,3640,3640,3640,3640,0
|
|
20240809,184900,956006395,3640,3640,3640,3640,0
|
|
20240809,184800,956006395,3640,3640,3640,3640,0
|
|
20240809,184700,956006395,3640,3640,3640,3640,3495
|
|
20240809,184600,956006395,3640,3640,3640,3640,0
|
|
20240809,184500,956006395,3640,3640,3640,3640,0
|
|
20240809,184400,956006395,3640,3640,3640,3640,0
|
|
20240809,184300,956006395,3640,3640,3640,3640,0
|
|
20240809,184200,956006395,3640,3640,3640,3640,0
|
|
20240809,184100,956006395,3640,3640,3640,3640,0
|
|
20240809,184000,956006395,3640,3640,3640,3640,0
|
|
20240809,183900,956006395,3640,3640,3640,3640,0
|
|
20240809,183800,956006395,3640,3640,3640,3640,0
|
|
20240809,183700,956006395,3640,3640,3640,3640,0
|
|
20240809,183600,956006395,3640,3640,3640,3640,0
|
|
20240809,183500,956006395,3640,3640,3640,3640,0
|
|
20240809,183400,956006395,3640,3640,3640,3640,0
|
|
20240809,183300,956006395,3640,3640,3640,3640,0
|
|
20240809,183200,956006395,3640,3640,3640,3640,0
|
|
20240809,183100,956006395,3640,3640,3640,3640,0
|
|
20240809,183000,956006395,3640,3640,3640,3640,0
|
|
20240809,182900,956006395,3640,3640,3640,3640,0
|
|
20240809,182800,956006395,3640,3640,3640,3640,0
|
|
20240809,182700,956006395,3640,3640,3640,3640,0
|
|
20240809,182600,956006395,3640,3640,3640,3640,0
|
|
20240809,182500,956006395,3640,3640,3640,3640,0
|
|
20240809,182400,956006395,3640,3640,3640,3640,0
|
|
20240809,182300,956006395,3640,3640,3640,3640,0
|
|
20240809,182200,956006395,3640,3640,3640,3640,0
|
|
20240809,182100,956006395,3640,3640,3640,3640,0
|
|
20240809,182000,956006395,3640,3640,3640,3640,0
|
|
20240809,181900,956006395,3640,3640,3640,3640,0
|
|
20240809,181800,956006395,3640,3640,3640,3640,0
|
|
20240809,181700,956006395,3640,3640,3640,3640,3495
|
|
20240809,181600,956006395,3640,3640,3640,3640,0
|
|
20240809,181500,956006395,3640,3640,3640,3640,0
|
|
20240809,181400,956006395,3640,3640,3640,3640,0
|
|
20240809,181300,956006395,3640,3640,3640,3640,0
|
|
20240809,181200,956006395,3640,3640,3640,3640,0
|
|
20240809,181100,956006395,3640,3640,3640,3640,0
|
|
20240809,181000,956006395,3640,3640,3640,3640,0
|
|
20240809,180900,956006395,3640,3640,3640,3640,0
|
|
20240809,180800,956006395,3640,3640,3640,3640,0
|
|
20240809,180700,956006395,3640,3640,3640,3640,0
|
|
20240809,180600,956006395,3640,3640,3640,3640,0
|
|
20240809,180500,956006395,3640,3640,3640,3640,0
|
|
20240809,180400,956006395,3640,3640,3640,3640,0
|
|
20240809,180300,956006395,3640,3640,3640,3640,0
|
|
20240809,180200,956006395,3640,3640,3640,3640,0
|
|
20240809,180100,956006395,3640,3640,3640,3640,0
|
|
20240809,180000,956006395,3640,3640,3640,3640,0
|
|
20240809,175900,956006395,3640,3640,3640,3640,0
|
|
20240809,175800,956006395,3640,3640,3640,3640,0
|
|
20240809,175700,956006395,3640,3640,3640,3640,0
|
|
20240809,175600,956006395,3640,3640,3640,3640,0
|
|
20240809,175500,956006395,3640,3640,3640,3640,0
|
|
20240809,175400,956006395,3640,3640,3640,3640,0
|
|
20240809,175300,956006395,3640,3640,3640,3640,0
|
|
20240809,175200,956006395,3640,3640,3640,3640,0
|
|
20240809,175100,956006395,3640,3640,3640,3640,0
|
|
20240809,175000,956006395,3640,3640,3640,3640,0
|
|
20240809,174900,956006395,3640,3640,3640,3640,0
|
|
20240809,174800,956006395,3640,3640,3640,3640,0
|
|
20240809,174700,956006395,3640,3640,3640,3640,3495
|
|
20240809,174600,956006395,3640,3640,3640,3640,0
|
|
20240809,174500,956006395,3640,3640,3640,3640,0
|
|
20240809,174400,956006395,3640,3640,3640,3640,0
|
|
20240809,174300,956006395,3640,3640,3640,3640,0
|
|
20240809,174200,956006395,3640,3640,3640,3640,0
|
|
20240809,174100,956006395,3640,3640,3640,3640,0
|
|
20240809,174000,956006395,3640,3640,3640,3640,0
|
|
20240809,173900,956006395,3640,3640,3640,3640,0
|
|
20240809,173800,956006395,3640,3640,3640,3640,0
|
|
20240809,173700,956006395,3640,3640,3640,3640,0
|
|
20240809,173600,956006395,3640,3640,3640,3640,0
|
|
20240809,173500,956006395,3640,3640,3640,3640,0
|
|
20240809,173400,956006395,3640,3640,3640,3640,0
|
|
20240809,173300,956006395,3640,3640,3640,3640,0
|
|
20240809,173200,956006395,3640,3640,3640,3640,0
|
|
20240809,173100,956006395,3640,3640,3640,3640,0
|
|
20240809,173000,956006395,3640,3640,3640,3640,0
|
|
20240809,172900,956006395,3640,3640,3640,3640,0
|
|
20240809,172800,956006395,3640,3640,3640,3640,0
|
|
20240809,172700,956006395,3640,3640,3640,3640,0
|
|
20240809,172600,956006395,3640,3640,3640,3640,0
|
|
20240809,172500,956006395,3640,3640,3640,3640,0
|
|
20240809,172400,956006395,3640,3640,3640,3640,0
|
|
20240809,172300,956006395,3640,3640,3640,3640,0
|
|
20240809,172200,956006395,3640,3640,3640,3640,0
|
|
20240809,172100,956006395,3640,3640,3640,3640,0
|
|
20240809,172000,956006395,3640,3640,3640,3640,0
|
|
20240809,171900,956006395,3640,3640,3640,3640,0
|
|
20240809,171800,956006395,3640,3640,3640,3640,0
|
|
20240809,171700,956006395,3640,3640,3640,3640,3495
|
|
20240809,171600,956006395,3640,3640,3640,3640,0
|
|
20240809,171500,956006395,3640,3640,3640,3640,0
|
|
20240809,171400,956006395,3640,3640,3640,3640,0
|
|
20240809,171300,956006395,3640,3640,3640,3640,0
|
|
20240809,171200,956006395,3640,3640,3640,3640,0
|
|
20240809,171100,956006395,3640,3640,3640,3640,0
|
|
20240809,171000,956006395,3640,3640,3640,3640,0
|
|
20240809,170900,956006395,3640,3640,3640,3640,0
|
|
20240809,170800,956006395,3640,3640,3640,3640,0
|
|
20240809,170700,956006395,3640,3640,3640,3640,0
|
|
20240809,170600,956006395,3640,3640,3640,3640,0
|
|
20240809,170500,956006395,3640,3640,3640,3640,0
|
|
20240809,170400,956006395,3640,3640,3640,3640,0
|
|
20240809,170300,956006395,3640,3640,3640,3640,0
|
|
20240809,170200,956006395,3640,3640,3640,3640,0
|
|
20240809,170100,956006395,3640,3640,3640,3640,0
|
|
20240809,170000,956006395,3640,3640,3640,3640,0
|
|
20240809,165900,956006395,3640,3640,3640,3640,0
|
|
20240809,165800,956006395,3640,3640,3640,3640,0
|
|
20240809,165700,956006395,3640,3640,3640,3640,0
|
|
20240809,165600,956006395,3640,3640,3640,3640,0
|
|
20240809,165500,956006395,3640,3640,3640,3640,0
|
|
20240809,165400,956006395,3640,3640,3640,3640,0
|
|
20240809,165300,956006395,3640,3640,3640,3640,0
|
|
20240809,165200,956006395,3640,3640,3640,3640,0
|
|
20240809,165100,956006395,3640,3640,3640,3640,0
|
|
20240809,165000,956006395,3640,3640,3640,3640,0
|
|
20240809,164900,956006395,3640,3640,3640,3640,0
|
|
20240809,164800,956006395,3640,3640,3640,3640,0
|
|
20240809,164700,956006395,3640,3640,3640,3640,3495
|
|
20240809,164600,956006395,3640,3640,3640,3640,0
|
|
20240809,164500,956006395,3640,3640,3640,3640,0
|
|
20240809,164400,956006395,3640,3640,3640,3640,0
|
|
20240809,164300,956006395,3640,3640,3640,3640,0
|
|
20240809,164200,956006395,3640,3640,3640,3640,0
|
|
20240809,164100,956006395,3640,3640,3640,3640,0
|
|
20240809,164000,956006395,3640,3640,3640,3640,0
|
|
20240809,163900,956006395,3640,3640,3640,3640,0
|
|
20240809,163800,956006395,3640,3640,3640,3640,0
|
|
20240809,163700,956006395,3640,3640,3640,3640,0
|
|
20240809,163600,956006395,3640,3640,3640,3640,0
|
|
20240809,163500,956006395,3640,3640,3640,3640,0
|
|
20240809,163400,956006395,3640,3640,3640,3640,0
|
|
20240809,163300,956006395,3640,3640,3640,3640,0
|
|
20240809,163200,956006395,3640,3640,3640,3640,0
|
|
20240809,163100,956006395,3640,3640,3640,3640,0
|
|
20240809,163000,956006395,3640,3640,3640,3640,0
|
|
20240809,162900,956006395,3640,3640,3640,3640,0
|
|
20240809,162800,956006395,3640,3640,3640,3640,0
|
|
20240809,162700,956006395,3640,3640,3640,3640,0
|
|
20240809,162600,956006395,3640,3640,3640,3640,0
|
|
20240809,162500,956006395,3640,3640,3640,3640,0
|
|
20240809,162400,956006395,3640,3640,3640,3640,0
|
|
20240809,162300,956006395,3640,3640,3640,3640,0
|
|
20240809,162200,956006395,3640,3640,3640,3640,0
|
|
20240809,162100,956006395,3640,3640,3640,3640,0
|
|
20240809,162000,956006395,3640,3640,3640,3640,0
|
|
20240809,161900,956006395,3640,3640,3640,3640,0
|
|
20240809,161800,956006395,3640,3640,3640,3640,0
|
|
20240809,161700,956006395,3640,3640,3640,3640,3495
|
|
20240809,161600,956006395,3640,3640,3640,3640,0
|
|
20240809,161500,956006395,3640,3640,3640,3640,0
|
|
20240809,161400,956006395,3640,3640,3640,3640,0
|
|
20240809,161300,956006395,3640,3640,3640,3640,0
|
|
20240809,161200,956006395,3640,3640,3640,3640,0
|
|
20240809,161100,956006395,3640,3640,3640,3640,0
|
|
20240809,161000,956006395,3640,3640,3640,3640,0
|
|
20240809,160900,956006395,3640,3640,3640,3640,0
|
|
20240809,160800,956006395,3640,3640,3640,3640,0
|
|
20240809,160700,956006395,3640,3640,3640,3640,0
|
|
20240809,160600,956006395,3640,3640,3640,3640,0
|
|
20240809,160500,956006395,3640,3640,3640,3640,0
|
|
20240809,160400,956006395,3640,3640,3640,3640,0
|
|
20240809,160300,956006395,3640,3640,3640,3640,0
|
|
20240809,160200,956006395,3640,3640,3640,3640,0
|
|
20240809,160100,956006395,3640,3640,3640,3640,0
|
|
20240809,160000,956006395,3640,3640,3640,3640,0
|
|
20240809,155900,956006395,3640,3640,3640,3640,0
|
|
20240809,155800,956006395,3640,3640,3640,3640,0
|
|
20240809,155700,956006395,3640,3640,3640,3640,0
|
|
20240809,155600,956006395,3640,3640,3640,3640,0
|
|
20240809,155500,956006395,3640,3640,3640,3640,0
|
|
20240809,155400,956006395,3640,3640,3640,3640,0
|
|
20240809,155300,956006395,3640,3640,3640,3640,0
|
|
20240809,155200,956006395,3640,3640,3640,3640,0
|
|
20240809,155100,956006395,3640,3640,3640,3640,0
|
|
20240809,155000,956006395,3640,3640,3640,3640,0
|
|
20240809,154900,956006395,3640,3640,3640,3640,0
|
|
20240809,154800,956006395,3640,3640,3640,3640,0
|
|
20240809,154700,956006395,3640,3640,3640,3640,3495
|
|
20240809,154600,956006395,3640,3640,3640,3640,0
|
|
20240809,154500,956006395,3640,3640,3640,3640,0
|
|
20240809,154400,956006395,3640,3640,3640,3640,0
|
|
20240809,154300,956006395,3640,3640,3640,3640,0
|
|
20240809,154200,956006395,3640,3640,3640,3640,0
|
|
20240809,154100,956006395,3640,3640,3640,3640,0
|
|
20240809,154000,956006395,3640,3640,3640,3640,0
|
|
20240809,153900,956006395,3640,3640,3640,3640,0
|
|
20240809,153800,956006395,3640,3640,3640,3640,0
|
|
20240809,153700,956006395,3640,3640,3640,3640,0
|
|
20240809,153600,956006395,3640,3640,3640,3640,0
|
|
20240809,153500,956006395,3640,3640,3640,3640,0
|
|
20240809,153400,956006395,3640,3640,3640,3640,0
|
|
20240809,153300,956006395,3640,3640,3640,3640,0
|
|
20240809,153200,956006395,3640,3640,3640,3640,0
|
|
20240809,153100,956006395,3640,3640,3640,3640,0
|
|
20240809,153000,956006395,3640,3640,3640,3640,3495
|
|
20240809,152900,943284595,3630,3630,3630,3630,0
|
|
20240809,152800,943284595,3630,3630,3630,3630,0
|
|
20240809,152700,943284595,3630,3630,3630,3630,0
|
|
20240809,152600,943284595,3630,3630,3630,3630,0
|
|
20240809,152500,943284595,3630,3630,3630,3630,0
|
|
20240809,152400,943284595,3630,3630,3630,3630,0
|
|
20240809,152300,943284595,3630,3630,3630,3630,0
|
|
20240809,152200,943284595,3630,3630,3630,3630,0
|
|
20240809,152100,943284595,3630,3630,3630,3630,0
|
|
20240809,152000,943284595,3630,3630,3630,3630,0
|
|
20240809,151900,943284595,3630,3630,3630,3630,44
|
|
20240809,151800,943124875,3630,3630,3630,3630,91
|
|
20240809,151700,942794545,3615,3625,3625,3615,3300
|
|
20240809,151600,930847020,3625,3625,3625,3625,380
|
|
20240809,151500,929469520,3630,3630,3630,3630,0
|
|
20240809,151400,929469520,3630,3630,3630,3630,0
|
|
20240809,151300,929469520,3630,3630,3630,3630,0
|
|
20240809,151200,929469520,3630,3630,3630,3630,0
|
|
20240809,151100,929469520,3630,3630,3630,3630,0
|
|
20240809,151000,929469520,3630,3630,3630,3630,0
|
|
20240809,150900,929469520,3630,3630,3630,3630,21
|
|
20240809,150800,929393290,3630,3630,3630,3630,0
|
|
20240809,150700,929393290,3630,3630,3630,3630,0
|
|
20240809,150600,929393290,3630,3630,3630,3630,0
|
|
20240809,150500,929393290,3630,3630,3630,3630,22
|
|
20240809,150400,929313430,3620,3620,3620,3620,0
|
|
20240809,150300,929313430,3620,3620,3620,3620,5
|
|
20240809,150200,929295330,3625,3625,3625,3625,2215
|
|
20240809,150100,921265955,3630,3630,3630,3630,279
|
|
20240809,150000,920253185,3630,3630,3630,3630,2
|
|
20240809,145900,920245925,3630,3630,3630,3630,1
|
|
20240809,145800,920242295,3630,3630,3630,3630,0
|
|
20240809,145700,920242295,3630,3630,3630,3630,3
|
|
20240809,145600,920231405,3630,3630,3630,3630,0
|
|
20240809,145500,920231405,3630,3630,3630,3630,101
|
|
20240809,145400,919864775,3640,3630,3640,3630,15
|
|
20240809,145300,919810315,3625,3635,3635,3625,3000
|
|
20240809,145200,908920000,3645,3640,3645,3635,1748
|
|
20240809,145100,902557280,3630,3630,3630,3630,0
|
|
20240809,145000,902557280,3630,3630,3630,3630,2
|
|
20240809,144900,902550020,3630,3630,3630,3630,0
|
|
20240809,144800,902550020,3630,3630,3630,3630,0
|
|
20240809,144700,902550020,3630,3630,3630,3630,461
|
|
20240809,144600,900876590,3630,3630,3630,3630,86
|
|
20240809,144500,900564410,3630,3630,3630,3630,2
|
|
20240809,144400,900557150,3630,3630,3630,3630,0
|
|
20240809,144300,900557150,3630,3630,3630,3630,0
|
|
20240809,144200,900557150,3630,3630,3630,3630,3
|
|
20240809,144100,900546260,3630,3630,3630,3630,0
|
|
20240809,144000,900546260,3630,3630,3630,3630,2
|
|
20240809,143900,900539000,3640,3640,3640,3640,0
|
|
20240809,143800,900539000,3640,3640,3640,3640,5
|
|
20240809,143700,900520800,3630,3630,3630,3630,2
|
|
20240809,143600,900513540,3630,3630,3630,3630,0
|
|
20240809,143500,900513540,3630,3630,3630,3630,3
|
|
20240809,143400,900502650,3630,3630,3630,3630,0
|
|
20240809,143300,900502650,3630,3630,3630,3630,3
|
|
20240809,143200,900491760,3640,3635,3640,3635,2144
|
|
20240809,143100,892698310,3630,3630,3630,3630,0
|
|
20240809,143000,892698310,3630,3630,3630,3630,2
|
|
20240809,142900,892691050,3630,3630,3630,3630,0
|
|
20240809,142800,892691050,3630,3630,3630,3630,2
|
|
20240809,142700,892683790,3630,3630,3630,3630,0
|
|
20240809,142600,892683790,3630,3630,3630,3630,0
|
|
20240809,142500,892683790,3630,3630,3630,3630,159
|
|
20240809,142400,892106620,3630,3630,3630,3630,0
|
|
20240809,142300,892106620,3630,3630,3630,3630,2
|
|
20240809,142200,892099360,3630,3630,3630,3630,0
|
|
20240809,142100,892099360,3630,3630,3630,3630,0
|
|
20240809,142000,892099360,3630,3635,3635,3630,4
|
|
20240809,141900,892084835,3630,3630,3630,3630,0
|
|
20240809,141800,892084835,3630,3630,3635,3630,1882
|
|
20240809,141700,885249330,3630,3630,3630,3630,0
|
|
20240809,141600,885249330,3630,3630,3630,3630,0
|
|
20240809,141500,885249330,3630,3630,3630,3630,2
|
|
20240809,141400,885242070,3630,3630,3630,3630,0
|
|
20240809,141300,885242070,3630,3630,3630,3630,3
|
|
20240809,141200,885231180,3635,3635,3635,3635,0
|
|
20240809,141100,885231180,3635,3630,3635,3630,2304
|
|
20240809,141000,876867655,3630,3630,3630,3630,0
|
|
20240809,140900,876867655,3630,3630,3630,3630,0
|
|
20240809,140800,876867655,3630,3630,3630,3630,2
|
|
20240809,140700,876860395,3630,3630,3630,3630,2493
|
|
20240809,140600,867810805,3630,3630,3630,3630,2
|
|
20240809,140500,867803545,3635,3635,3635,3635,0
|
|
20240809,140400,867803545,3635,3635,3635,3635,26
|
|
20240809,140300,867709035,3630,3630,3630,3630,3
|
|
20240809,140200,867698145,3635,3635,3635,3635,1
|
|
20240809,140100,867694510,3630,3630,3630,3630,2
|
|
20240809,140000,867687250,3630,3630,3630,3630,0
|
|
20240809,135900,867687250,3630,3630,3630,3630,0
|
|
20240809,135800,867687250,3630,3630,3630,3630,3
|
|
20240809,135700,867676360,3635,3635,3635,3635,0
|
|
20240809,135600,867676360,3635,3635,3635,3635,37
|
|
20240809,135500,867541865,3635,3635,3635,3635,0
|
|
20240809,135400,867541865,3635,3635,3635,3635,0
|
|
20240809,135300,867541865,3635,3640,3640,3635,285
|
|
20240809,135200,866505885,3630,3630,3630,3630,0
|
|
20240809,135100,866505885,3630,3635,3640,3630,261
|
|
20240809,135000,865557805,3625,3625,3625,3625,0
|
|
20240809,134900,865557805,3625,3625,3625,3625,2
|
|
20240809,134800,865550555,3625,3630,3630,3625,3
|
|
20240809,134700,865539670,3630,3630,3630,3630,0
|
|
20240809,134600,865539670,3630,3630,3630,3630,1
|
|
20240809,134500,865536040,3635,3635,3635,3635,0
|
|
20240809,134400,865536040,3635,3625,3635,3625,382
|
|
20240809,134300,864151265,3625,3625,3625,3625,0
|
|
20240809,134200,864151265,3625,3625,3625,3625,0
|
|
20240809,134100,864151265,3625,3625,3625,3625,3
|
|
20240809,134000,864140390,3635,3635,3635,3635,0
|
|
20240809,133900,864140390,3635,3625,3635,3625,103
|
|
20240809,133800,863766015,3625,3625,3625,3625,0
|
|
20240809,133700,863766015,3625,3625,3625,3625,0
|
|
20240809,133600,863766015,3625,3625,3625,3625,2
|
|
20240809,133500,863758765,3625,3625,3625,3625,0
|
|
20240809,133400,863758765,3625,3625,3625,3625,2
|
|
20240809,133300,863751515,3625,3625,3625,3625,0
|
|
20240809,133200,863751515,3625,3625,3625,3625,0
|
|
20240809,133100,863751515,3625,3625,3625,3625,3
|
|
20240809,133000,863740640,3625,3625,3625,3625,0
|
|
20240809,132900,863740640,3625,3625,3625,3625,2
|
|
20240809,132800,863733390,3625,3625,3625,3625,0
|
|
20240809,132700,863733390,3625,3625,3625,3625,0
|
|
20240809,132600,863733390,3625,3625,3625,3625,3
|
|
20240809,132500,863722515,3635,3635,3635,3635,1
|
|
20240809,132400,863718880,3625,3625,3625,3625,3
|
|
20240809,132300,863708005,3625,3625,3625,3625,0
|
|
20240809,132200,863708005,3625,3625,3625,3625,1
|
|
20240809,132100,863704380,3625,3625,3625,3625,0
|
|
20240809,132000,863704380,3625,3625,3625,3625,0
|
|
20240809,131900,863704380,3625,3625,3625,3625,3
|
|
20240809,131800,863693505,3625,3625,3625,3625,0
|
|
20240809,131700,863693505,3625,3625,3625,3625,13
|
|
20240809,131600,863646380,3625,3625,3625,3625,0
|
|
20240809,131500,863646380,3625,3625,3625,3625,0
|
|
20240809,131400,863646380,3625,3635,3635,3625,52
|
|
20240809,131300,863457380,3635,3635,3635,3635,0
|
|
20240809,131200,863457380,3635,3625,3635,3615,307
|
|
20240809,131100,862343265,3615,3615,3615,3615,0
|
|
20240809,131000,862343265,3615,3615,3615,3615,0
|
|
20240809,130900,862343265,3615,3615,3615,3615,3
|
|
20240809,130800,862332420,3615,3615,3615,3615,0
|
|
20240809,130700,862332420,3615,3615,3615,3615,2
|
|
20240809,130600,862325190,3615,3615,3615,3615,500
|
|
20240809,130500,860517690,3615,3615,3615,3615,0
|
|
20240809,130400,860517690,3615,3615,3615,3615,3
|
|
20240809,130300,860506845,3615,3615,3615,3615,0
|
|
20240809,130200,860506845,3615,3615,3615,3615,2
|
|
20240809,130100,860499615,3620,3620,3620,3620,0
|
|
20240809,130000,860499615,3620,3615,3620,3615,2
|
|
20240809,125900,860492380,3615,3615,3615,3615,0
|
|
20240809,125800,860492380,3615,3615,3615,3615,400
|
|
20240809,125700,859046380,3615,3615,3615,3615,0
|
|
20240809,125600,859046380,3615,3615,3615,3615,0
|
|
20240809,125500,859046380,3615,3615,3615,3615,0
|
|
20240809,125400,859046380,3615,3615,3615,3615,0
|
|
20240809,125300,859046380,3615,3615,3615,3615,0
|
|
20240809,125200,859046380,3615,3615,3615,3615,0
|
|
20240809,125100,859046380,3615,3615,3615,3615,0
|
|
20240809,125000,859046380,3615,3615,3615,3615,0
|
|
20240809,124900,859046380,3615,3615,3615,3615,459
|
|
20240809,124800,857387095,3615,3615,3615,3615,0
|
|
20240809,124700,857387095,3615,3615,3615,3615,0
|
|
20240809,124600,857387095,3615,3615,3615,3615,40
|
|
20240809,124500,857242495,3615,3615,3615,3615,0
|
|
20240809,124400,857242495,3615,3615,3615,3615,0
|
|
20240809,124300,857242495,3615,3615,3615,3615,0
|
|
20240809,124200,857242495,3615,3615,3615,3615,0
|
|
20240809,124100,857242495,3615,3615,3615,3615,300
|
|
20240809,124000,856157995,3615,3615,3615,3615,0
|
|
20240809,123900,856157995,3615,3615,3615,3615,5
|
|
20240809,123800,856139920,3615,3615,3615,3615,0
|
|
20240809,123700,856139920,3615,3615,3615,3615,0
|
|
20240809,123600,856139920,3615,3615,3635,3615,600
|
|
20240809,123500,853970145,3615,3615,3630,3605,624
|
|
20240809,123400,851715110,3610,3620,3620,3610,1276
|
|
20240809,123300,847108740,3610,3610,3610,3610,0
|
|
20240809,123200,847108740,3610,3610,3610,3610,0
|
|
20240809,123100,847108740,3610,3610,3610,3610,300
|
|
20240809,123000,846025740,3620,3620,3620,3620,0
|
|
20240809,122900,846025740,3620,3620,3620,3620,11
|
|
20240809,122800,845985920,3615,3615,3615,3615,500
|
|
20240809,122700,844178420,3615,3615,3615,3615,0
|
|
20240809,122600,844178420,3615,3615,3615,3615,0
|
|
20240809,122500,844178420,3615,3615,3615,3615,0
|
|
20240809,122400,844178420,3615,3605,3615,3605,901
|
|
20240809,122300,840922815,3600,3595,3600,3595,19917
|
|
20240809,122200,769293440,3595,3595,3595,3595,139
|
|
20240809,122100,768793735,3595,3595,3595,3595,0
|
|
20240809,122000,768793735,3595,3595,3595,3595,0
|
|
20240809,121900,768793735,3595,3595,3595,3595,184
|
|
20240809,121800,768132255,3595,3595,3595,3595,0
|
|
20240809,121700,768132255,3595,3595,3595,3595,14
|
|
20240809,121600,768081925,3595,3595,3595,3595,0
|
|
20240809,121500,768081925,3595,3595,3595,3595,850
|
|
20240809,121400,765026175,3590,3590,3590,3590,0
|
|
20240809,121300,765026175,3590,3590,3590,3590,61
|
|
20240809,121200,764807185,3590,3580,3590,3580,2279
|
|
20240809,121100,756645530,3575,3570,3575,3570,1448
|
|
20240809,121000,751471170,3570,3570,3570,3570,419
|
|
20240809,120900,749975340,3570,3565,3575,3565,1069
|
|
20240809,120800,746158850,3565,3560,3570,3560,3166
|
|
20240809,120700,734887250,3560,3560,3560,3560,1000
|
|
20240809,120600,731327250,3560,3560,3560,3560,1683
|
|
20240809,120500,725335770,3560,3560,3560,3550,7537
|
|
20240809,120400,698515930,3560,3580,3585,3560,12452
|
|
20240809,120300,654109045,3580,3580,3585,3580,835
|
|
20240809,120200,651119675,3575,3570,3575,3565,3368
|
|
20240809,120100,639100895,3575,3580,3585,3560,48742
|
|
20240809,120000,465408780,3585,3605,3605,3585,14821
|
|
20240809,115900,412138135,3605,3605,3605,3605,3
|
|
20240809,115800,412127320,3605,3605,3605,3605,1
|
|
20240809,115700,412123715,3605,3605,3605,3605,0
|
|
20240809,115600,412123715,3605,3605,3605,3605,1
|
|
20240809,115500,412120110,3600,3605,3610,3600,694
|
|
20240809,115400,409618240,3605,3595,3605,3595,24332
|
|
20240809,115300,322034560,3595,3620,3620,3590,16445
|
|
20240809,115200,262753485,3620,3625,3625,3615,9535
|
|
20240809,115100,228255015,3625,3625,3625,3625,1
|
|
20240809,115000,228251390,3625,3625,3625,3625,1
|
|
20240809,114900,228247765,3625,3635,3635,3625,3
|
|
20240809,114800,228236880,3625,3625,3625,3625,1
|
|
20240809,114700,228233255,3625,3625,3625,3625,1
|
|
20240809,114600,228229630,3645,3625,3645,3625,3
|
|
20240809,114500,228218725,3625,3635,3635,3625,6
|
|
20240809,114400,228196935,3625,3625,3625,3625,793
|
|
20240809,114300,225322310,3635,3635,3635,3635,207
|
|
20240809,114200,224569865,3635,3635,3635,3635,3
|
|
20240809,114100,224558960,3635,3635,3635,3635,2078
|
|
20240809,114000,217005430,3635,3635,3635,3635,1
|
|
20240809,113900,217001795,3635,3635,3635,3635,1
|
|
20240809,113800,216998160,3635,3635,3635,3635,301
|
|
20240809,113700,215904025,3635,3635,3635,3635,301
|
|
20240809,113600,214809890,3635,3635,3635,3635,3
|
|
20240809,113500,214798985,3635,3635,3635,3635,0
|
|
20240809,113400,214798985,3635,3635,3635,3635,1
|
|
20240809,113300,214795350,3635,3640,3640,3635,3
|
|
20240809,113200,214784440,3635,3635,3635,3635,1
|
|
20240809,113100,214780805,3635,3635,3635,3635,639
|
|
20240809,113000,212458040,3635,3635,3635,3635,2
|
|
20240809,112900,212450770,3635,3635,3635,3635,1
|
|
20240809,112800,212447135,3635,3635,3635,3635,1
|
|
20240809,112700,212443500,3635,3635,3640,3635,42
|
|
20240809,112600,212290750,3625,3625,3655,3625,119
|
|
20240809,112500,211856615,3625,3625,3625,3625,2
|
|
20240809,112400,211849365,3625,3625,3625,3625,0
|
|
20240809,112300,211849365,3625,3630,3630,3625,61
|
|
20240809,112200,211628235,3650,3625,3650,3625,8
|
|
20240809,112100,211599150,3625,3625,3625,3625,0
|
|
20240809,112000,211599150,3625,3625,3625,3625,2
|
|
20240809,111900,211591900,3625,3625,3625,3625,2
|
|
20240809,111800,211584650,3625,3625,3625,3625,1
|
|
20240809,111700,211581025,3625,3625,3625,3625,1
|
|
20240809,111600,211577400,3625,3625,3625,3625,1
|
|
20240809,111500,211573775,3625,3625,3625,3625,1
|
|
20240809,111400,211570150,3625,3625,3625,3625,2
|
|
20240809,111300,211562900,3625,3625,3625,3625,1
|
|
20240809,111200,211559275,3625,3625,3625,3625,1
|
|
20240809,111100,211555650,3625,3625,3625,3625,1
|
|
20240809,111000,211552025,3625,3625,3625,3625,2
|
|
20240809,110900,211544775,3625,3620,3630,3620,683
|
|
20240809,110800,209070160,3620,3620,3625,3620,25
|
|
20240809,110700,208979545,3620,3625,3625,3620,12
|
|
20240809,110600,208936055,3625,3625,3625,3625,1
|
|
20240809,110500,208932430,3620,3620,3620,3620,1
|
|
20240809,110400,208928810,3620,3620,3620,3620,2
|
|
20240809,110300,208921570,3620,3620,3620,3620,1
|
|
20240809,110200,208917950,3615,3615,3615,3615,0
|
|
20240809,110100,208917950,3615,3615,3615,3615,3
|
|
20240809,110000,208907105,3625,3615,3625,3615,739
|
|
20240809,105900,206233240,3615,3615,3615,3615,1
|
|
20240809,105800,206229625,3615,3615,3615,3615,0
|
|
20240809,105700,206229625,3615,3615,3615,3615,3
|
|
20240809,105600,206218780,3615,3615,3615,3615,1
|
|
20240809,105500,206215165,3625,3625,3625,3625,1
|
|
20240809,105400,206211540,3620,3630,3635,3620,5743
|
|
20240809,105300,185402920,3630,3630,3630,3630,1
|
|
20240809,105200,185399290,3630,3630,3630,3630,2
|
|
20240809,105100,185392030,3625,3625,3625,3625,502
|
|
20240809,105000,183572280,3635,3635,3635,3635,1
|
|
20240809,104900,183568645,3635,3630,3635,3630,461
|
|
20240809,104800,181895210,3635,3630,3635,3630,245
|
|
20240809,104700,181004650,3630,3630,3630,3630,0
|
|
20240809,104600,181004650,3630,3645,3645,3630,706
|
|
20240809,104500,178438295,3645,3645,3645,3635,31
|
|
20240809,104400,178325320,3645,3640,3645,3640,30
|
|
20240809,104300,178215975,3650,3645,3660,3640,302
|
|
20240809,104200,177111130,3645,3640,3650,3635,30
|
|
20240809,104100,177001685,3635,3625,3635,3625,8
|
|
20240809,104000,176972655,3635,3635,3635,3635,0
|
|
20240809,103900,176972655,3635,3625,3635,3625,5
|
|
20240809,103800,176954500,3625,3630,3630,3625,2
|
|
20240809,103700,176947245,3650,3630,3650,3630,6
|
|
20240809,103600,176925410,3650,3630,3650,3630,2
|
|
20240809,103500,176918130,3620,3620,3620,3620,3
|
|
20240809,103400,176907270,3620,3620,3620,3620,2
|
|
20240809,103300,176900030,3620,3620,3620,3620,0
|
|
20240809,103200,176900030,3620,3620,3625,3620,3
|
|
20240809,103100,176889165,3620,3620,3620,3620,1
|
|
20240809,103000,176885545,3625,3630,3630,3625,2
|
|
20240809,102900,176878290,3630,3630,3630,3630,168
|
|
20240809,102800,176268450,3615,3625,3625,3615,5
|
|
20240809,102700,176250345,3620,3610,3620,3610,14
|
|
20240809,102600,176199675,3610,3610,3610,3610,2
|
|
20240809,102500,176192455,3620,3615,3625,3615,94
|
|
20240809,102400,175851725,3610,3620,3620,3610,1001
|
|
20240809,102300,172232270,3635,3635,3635,3625,3
|
|
20240809,102200,172221375,3635,3635,3640,3620,8
|
|
20240809,102100,172192325,3635,3640,3640,3630,17
|
|
20240809,102000,172130460,3650,3620,3650,3620,3
|
|
20240809,101900,172119560,3620,3620,3620,3620,2
|
|
20240809,101800,172112320,3640,3630,3640,3630,2
|
|
20240809,101700,172105050,3620,3630,3630,3620,6
|
|
20240809,101600,172083285,3650,3620,3650,3620,145
|
|
20240809,101500,171556935,3625,3615,3625,3615,79
|
|
20240809,101400,171270570,3615,3615,3615,3615,0
|
|
20240809,101300,171270570,3615,3615,3625,3615,384
|
|
20240809,101200,169882120,3625,3645,3645,3620,2209
|
|
20240809,101100,161881000,3650,3640,3650,3640,3
|
|
20240809,101000,161870070,3640,3640,3645,3630,551
|
|
20240809,100900,159861760,3640,3635,3640,3625,27
|
|
20240809,100800,159763560,3635,3625,3635,3625,25
|
|
20240809,100700,159672705,3635,3630,3635,3630,23
|
|
20240809,100600,159589205,3625,3635,3635,3625,3
|
|
20240809,100500,159578320,3635,3630,3635,3625,154
|
|
20240809,100400,159019695,3630,3625,3650,3615,456
|
|
20240809,100300,157363790,3615,3625,3625,3615,4001
|
|
20240809,100200,142884575,3625,3625,3625,3625,1093
|
|
20240809,100100,138922450,3625,3635,3635,3625,1364
|
|
20240809,100000,133977825,3625,3630,3630,3625,1357
|
|
20240809,095900,129055220,3650,3650,3650,3650,0
|
|
20240809,095800,129055220,3650,3630,3650,3630,308
|
|
20240809,095700,127937140,3630,3630,3630,3630,0
|
|
20240809,095600,127937140,3630,3630,3630,3630,136
|
|
20240809,095500,127443460,3625,3625,3625,3615,2100
|
|
20240809,095400,119842755,3625,3635,3635,3625,50
|
|
20240809,095300,119661495,3630,3630,3630,3630,500
|
|
20240809,095200,117846495,3630,3620,3630,3620,183
|
|
20240809,095100,117183325,3615,3615,3620,3615,286
|
|
20240809,095000,116148020,3605,3640,3640,3605,6432
|
|
20240809,094900,92855840,3655,3655,3655,3655,0
|
|
20240809,094800,92855840,3655,3645,3655,3640,363
|
|
20240809,094700,91533575,3655,3655,3655,3655,0
|
|
20240809,094600,91533575,3655,3650,3660,3650,303
|
|
20240809,094500,90426720,3650,3650,3650,3650,0
|
|
20240809,094400,90426720,3650,3650,3650,3650,3
|
|
20240809,094300,90415770,3650,3650,3650,3650,0
|
|
20240809,094200,90415770,3650,3650,3650,3650,1
|
|
20240809,094100,90412120,3665,3655,3665,3655,1502
|
|
20240809,094000,84917955,3655,3655,3655,3655,51
|
|
20240809,093900,84731550,3655,3650,3655,3650,2
|
|
20240809,093800,84724245,3650,3650,3650,3650,162
|
|
20240809,093700,84132945,3650,3650,3650,3650,0
|
|
20240809,093600,84132945,3650,3650,3650,3650,17
|
|
20240809,093500,84070895,3640,3640,3640,3640,0
|
|
20240809,093400,84070895,3640,3640,3640,3640,0
|
|
20240809,093300,84070895,3640,3650,3650,3640,1010
|
|
20240809,093200,80394395,3640,3640,3640,3640,7
|
|
20240809,093100,80368915,3640,3640,3640,3640,10
|
|
20240809,093000,80332515,3640,3650,3655,3640,1489
|
|
20240809,092900,74896570,3655,3655,3655,3655,1
|
|
20240809,092800,74892915,3640,3640,3640,3640,0
|
|
20240809,092700,74892915,3640,3635,3640,3635,1532
|
|
20240809,092600,69322925,3640,3650,3650,3640,1873
|
|
20240809,092500,62499350,3655,3660,3660,3655,414
|
|
20240809,092400,60984290,3660,3670,3670,3660,50
|
|
20240809,092300,60801255,3675,3695,3695,3675,1355
|
|
20240809,092200,55814530,3695,3685,3700,3685,2302
|
|
20240809,092100,47313000,3660,3660,3660,3660,0
|
|
20240809,092000,47313000,3660,3660,3660,3660,500
|
|
20240809,091900,45483000,3660,3660,3660,3655,1711
|
|
20240809,091800,39223210,3665,3665,3665,3665,1035
|
|
20240809,091700,35429935,3670,3675,3675,3670,492
|
|
20240809,091600,33624285,3690,3690,3690,3690,1
|
|
20240809,091500,33620595,3670,3685,3685,3670,1002
|
|
20240809,091400,29943140,3690,3690,3690,3680,942
|
|
20240809,091300,26467965,3690,3680,3690,3680,414
|
|
20240809,091200,24942620,3685,3685,3685,3685,0
|
|
20240809,091100,24942620,3685,3685,3685,3685,616
|
|
20240809,091000,22672660,3685,3665,3685,3665,2562
|
|
20240809,090900,13251780,3640,3660,3660,3640,81
|
|
20240809,090800,12955380,3660,3660,3660,3660,1
|
|
20240809,090700,12951720,3620,3665,3670,3620,1920
|
|
20240809,090600,5942090,3665,3665,3665,3665,0
|
|
20240809,090500,5942090,3665,3660,3665,3660,3
|
|
20240809,090400,5931100,3650,3650,3650,3650,0
|
|
20240809,090300,5931100,3650,3645,3655,3645,1384
|
|
20240809,090200,877385,3645,3620,3645,3620,9
|
|
20240809,090100,844780,3650,3650,3650,3650,1
|
|
20240809,090000,841130,3610,3610,3610,3610,233
|