702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,203900,512449400,6400,6400,6400,6400,2105
|
|
20240806,203800,512449400,6400,6400,6400,6400,0
|
|
20240806,203700,512449400,6400,6400,6400,6400,0
|
|
20240806,203600,512449400,6400,6400,6400,6400,0
|
|
20240806,203500,512449400,6400,6400,6400,6400,0
|
|
20240806,203400,512449400,6400,6400,6400,6400,0
|
|
20240806,203300,512449400,6400,6400,6400,6400,0
|
|
20240806,203200,512449400,6400,6400,6400,6400,0
|
|
20240806,203100,512449400,6400,6400,6400,6400,0
|
|
20240806,203000,512449400,6400,6400,6400,6400,0
|
|
20240806,202900,512449400,6400,6400,6400,6400,0
|
|
20240806,202800,512449400,6400,6400,6400,6400,0
|
|
20240806,202700,512449400,6400,6400,6400,6400,0
|
|
20240806,202600,512449400,6400,6400,6400,6400,0
|
|
20240806,202500,512449400,6400,6400,6400,6400,0
|
|
20240806,202400,512449400,6400,6400,6400,6400,0
|
|
20240806,202300,512449400,6400,6400,6400,6400,0
|
|
20240806,202200,512449400,6400,6400,6400,6400,0
|
|
20240806,202100,512449400,6400,6400,6400,6400,0
|
|
20240806,202000,512449400,6400,6400,6400,6400,0
|
|
20240806,201900,512449400,6400,6400,6400,6400,0
|
|
20240806,201800,512449400,6400,6400,6400,6400,0
|
|
20240806,201700,512449400,6400,6400,6400,6400,0
|
|
20240806,201600,512449400,6400,6400,6400,6400,0
|
|
20240806,201500,512449400,6400,6400,6400,6400,0
|
|
20240806,201400,512449400,6400,6400,6400,6400,0
|
|
20240806,201300,512449400,6400,6400,6400,6400,0
|
|
20240806,201200,512449400,6400,6400,6400,6400,0
|
|
20240806,201100,512449400,6400,6400,6400,6400,0
|
|
20240806,201000,512449400,6400,6400,6400,6400,0
|
|
20240806,200900,512449400,6400,6400,6400,6400,2105
|
|
20240806,200800,512449400,6400,6400,6400,6400,0
|
|
20240806,200700,512449400,6400,6400,6400,6400,0
|
|
20240806,200600,512449400,6400,6400,6400,6400,0
|
|
20240806,200500,512449400,6400,6400,6400,6400,0
|
|
20240806,200400,512449400,6400,6400,6400,6400,0
|
|
20240806,200300,512449400,6400,6400,6400,6400,0
|
|
20240806,200200,512449400,6400,6400,6400,6400,0
|
|
20240806,200100,512449400,6400,6400,6400,6400,0
|
|
20240806,200000,512449400,6400,6400,6400,6400,0
|
|
20240806,195900,512449400,6400,6400,6400,6400,0
|
|
20240806,195800,512449400,6400,6400,6400,6400,0
|
|
20240806,195700,512449400,6400,6400,6400,6400,0
|
|
20240806,195600,512449400,6400,6400,6400,6400,0
|
|
20240806,195500,512449400,6400,6400,6400,6400,0
|
|
20240806,195400,512449400,6400,6400,6400,6400,0
|
|
20240806,195300,512449400,6400,6400,6400,6400,0
|
|
20240806,195200,512449400,6400,6400,6400,6400,0
|
|
20240806,195100,512449400,6400,6400,6400,6400,0
|
|
20240806,195000,512449400,6400,6400,6400,6400,0
|
|
20240806,194900,512449400,6400,6400,6400,6400,0
|
|
20240806,194800,512449400,6400,6400,6400,6400,0
|
|
20240806,194700,512449400,6400,6400,6400,6400,0
|
|
20240806,194600,512449400,6400,6400,6400,6400,0
|
|
20240806,194500,512449400,6400,6400,6400,6400,0
|
|
20240806,194400,512449400,6400,6400,6400,6400,0
|
|
20240806,194300,512449400,6400,6400,6400,6400,0
|
|
20240806,194200,512449400,6400,6400,6400,6400,0
|
|
20240806,194100,512449400,6400,6400,6400,6400,0
|
|
20240806,194000,512449400,6400,6400,6400,6400,0
|
|
20240806,193900,512449400,6400,6400,6400,6400,2105
|
|
20240806,193800,512449400,6400,6400,6400,6400,0
|
|
20240806,193700,512449400,6400,6400,6400,6400,0
|
|
20240806,193600,512449400,6400,6400,6400,6400,0
|
|
20240806,193500,512449400,6400,6400,6400,6400,0
|
|
20240806,193400,512449400,6400,6400,6400,6400,0
|
|
20240806,193300,512449400,6400,6400,6400,6400,0
|
|
20240806,193200,512449400,6400,6400,6400,6400,0
|
|
20240806,193100,512449400,6400,6400,6400,6400,0
|
|
20240806,193000,512449400,6400,6400,6400,6400,0
|
|
20240806,192900,512449400,6400,6400,6400,6400,0
|
|
20240806,192800,512449400,6400,6400,6400,6400,0
|
|
20240806,192700,512449400,6400,6400,6400,6400,0
|
|
20240806,192600,512449400,6400,6400,6400,6400,0
|
|
20240806,192500,512449400,6400,6400,6400,6400,0
|
|
20240806,192400,512449400,6400,6400,6400,6400,0
|
|
20240806,192300,512449400,6400,6400,6400,6400,0
|
|
20240806,192200,512449400,6400,6400,6400,6400,0
|
|
20240806,192100,512449400,6400,6400,6400,6400,0
|
|
20240806,192000,512449400,6400,6400,6400,6400,0
|
|
20240806,191900,512449400,6400,6400,6400,6400,0
|
|
20240806,191800,512449400,6400,6400,6400,6400,0
|
|
20240806,191700,512449400,6400,6400,6400,6400,0
|
|
20240806,191600,512449400,6400,6400,6400,6400,0
|
|
20240806,191500,512449400,6400,6400,6400,6400,0
|
|
20240806,191400,512449400,6400,6400,6400,6400,0
|
|
20240806,191300,512449400,6400,6400,6400,6400,0
|
|
20240806,191200,512449400,6400,6400,6400,6400,0
|
|
20240806,191100,512449400,6400,6400,6400,6400,0
|
|
20240806,191000,512449400,6400,6400,6400,6400,0
|
|
20240806,190900,512449400,6400,6400,6400,6400,2105
|
|
20240806,190800,512449400,6400,6400,6400,6400,0
|
|
20240806,190700,512449400,6400,6400,6400,6400,0
|
|
20240806,190600,512449400,6400,6400,6400,6400,0
|
|
20240806,190500,512449400,6400,6400,6400,6400,0
|
|
20240806,190400,512449400,6400,6400,6400,6400,0
|
|
20240806,190300,512449400,6400,6400,6400,6400,0
|
|
20240806,190200,512449400,6400,6400,6400,6400,0
|
|
20240806,190100,512449400,6400,6400,6400,6400,0
|
|
20240806,190000,512449400,6400,6400,6400,6400,0
|
|
20240806,185900,512449400,6400,6400,6400,6400,0
|
|
20240806,185800,512449400,6400,6400,6400,6400,0
|
|
20240806,185700,512449400,6400,6400,6400,6400,0
|
|
20240806,185600,512449400,6400,6400,6400,6400,0
|
|
20240806,185500,512449400,6400,6400,6400,6400,0
|
|
20240806,185400,512449400,6400,6400,6400,6400,0
|
|
20240806,185300,512449400,6400,6400,6400,6400,0
|
|
20240806,185200,512449400,6400,6400,6400,6400,0
|
|
20240806,185100,512449400,6400,6400,6400,6400,0
|
|
20240806,185000,512449400,6400,6400,6400,6400,0
|
|
20240806,184900,512449400,6400,6400,6400,6400,0
|
|
20240806,184800,512449400,6400,6400,6400,6400,0
|
|
20240806,184700,512449400,6400,6400,6400,6400,0
|
|
20240806,184600,512449400,6400,6400,6400,6400,0
|
|
20240806,184500,512449400,6400,6400,6400,6400,0
|
|
20240806,184400,512449400,6400,6400,6400,6400,0
|
|
20240806,184300,512449400,6400,6400,6400,6400,0
|
|
20240806,184200,512449400,6400,6400,6400,6400,0
|
|
20240806,184100,512449400,6400,6400,6400,6400,0
|
|
20240806,184000,512449400,6400,6400,6400,6400,0
|
|
20240806,183900,512449400,6400,6400,6400,6400,2105
|
|
20240806,183800,512449400,6400,6400,6400,6400,0
|
|
20240806,183700,512449400,6400,6400,6400,6400,0
|
|
20240806,183600,512449400,6400,6400,6400,6400,0
|
|
20240806,183500,512449400,6400,6400,6400,6400,0
|
|
20240806,183400,512449400,6400,6400,6400,6400,0
|
|
20240806,183300,512449400,6400,6400,6400,6400,0
|
|
20240806,183200,512449400,6400,6400,6400,6400,0
|
|
20240806,183100,512449400,6400,6400,6400,6400,0
|
|
20240806,183000,512449400,6400,6400,6400,6400,0
|
|
20240806,182900,512449400,6400,6400,6400,6400,0
|
|
20240806,182800,512449400,6400,6400,6400,6400,0
|
|
20240806,182700,512449400,6400,6400,6400,6400,0
|
|
20240806,182600,512449400,6400,6400,6400,6400,0
|
|
20240806,182500,512449400,6400,6400,6400,6400,0
|
|
20240806,182400,512449400,6400,6400,6400,6400,0
|
|
20240806,182300,512449400,6400,6400,6400,6400,0
|
|
20240806,182200,512449400,6400,6400,6400,6400,0
|
|
20240806,182100,512449400,6400,6400,6400,6400,0
|
|
20240806,182000,512449400,6400,6400,6400,6400,0
|
|
20240806,181900,512449400,6400,6400,6400,6400,0
|
|
20240806,181800,512449400,6400,6400,6400,6400,0
|
|
20240806,181700,512449400,6400,6400,6400,6400,0
|
|
20240806,181600,512449400,6400,6400,6400,6400,0
|
|
20240806,181500,512449400,6400,6400,6400,6400,0
|
|
20240806,181400,512449400,6400,6400,6400,6400,0
|
|
20240806,181300,512449400,6400,6400,6400,6400,0
|
|
20240806,181200,512449400,6400,6400,6400,6400,0
|
|
20240806,181100,512449400,6400,6400,6400,6400,0
|
|
20240806,181000,512449400,6400,6400,6400,6400,0
|
|
20240806,180900,512449400,6400,6400,6400,6400,2105
|
|
20240806,180800,512449400,6400,6400,6400,6400,0
|
|
20240806,180700,512449400,6400,6400,6400,6400,0
|
|
20240806,180600,512449400,6400,6400,6400,6400,0
|
|
20240806,180500,512449400,6400,6400,6400,6400,0
|
|
20240806,180400,512449400,6400,6400,6400,6400,0
|
|
20240806,180300,512449400,6400,6400,6400,6400,0
|
|
20240806,180200,512449400,6400,6400,6400,6400,0
|
|
20240806,180100,512449400,6400,6400,6400,6400,0
|
|
20240806,180000,512449400,6400,6400,6400,6400,0
|
|
20240806,175900,512449400,6400,6400,6400,6400,0
|
|
20240806,175800,512449400,6400,6400,6400,6400,0
|
|
20240806,175700,512449400,6400,6400,6400,6400,0
|
|
20240806,175600,512449400,6400,6400,6400,6400,0
|
|
20240806,175500,512449400,6400,6400,6400,6400,0
|
|
20240806,175400,512449400,6400,6400,6400,6400,0
|
|
20240806,175300,512449400,6400,6400,6400,6400,0
|
|
20240806,175200,512449400,6400,6400,6400,6400,0
|
|
20240806,175100,512449400,6400,6400,6400,6400,0
|
|
20240806,175000,512449400,6400,6400,6400,6400,0
|
|
20240806,174900,512449400,6400,6400,6400,6400,0
|
|
20240806,174800,512449400,6400,6400,6400,6400,0
|
|
20240806,174700,512449400,6400,6400,6400,6400,0
|
|
20240806,174600,512449400,6400,6400,6400,6400,0
|
|
20240806,174500,512449400,6400,6400,6400,6400,0
|
|
20240806,174400,512449400,6400,6400,6400,6400,0
|
|
20240806,174300,512449400,6400,6400,6400,6400,0
|
|
20240806,174200,512449400,6400,6400,6400,6400,0
|
|
20240806,174100,512449400,6400,6400,6400,6400,0
|
|
20240806,174000,512449400,6400,6400,6400,6400,0
|
|
20240806,173900,512449400,6400,6400,6400,6400,2105
|
|
20240806,173800,512449400,6400,6400,6400,6400,0
|
|
20240806,173700,512449400,6400,6400,6400,6400,0
|
|
20240806,173600,512449400,6400,6400,6400,6400,0
|
|
20240806,173500,512449400,6400,6400,6400,6400,0
|
|
20240806,173400,512449400,6400,6400,6400,6400,0
|
|
20240806,173300,512449400,6400,6400,6400,6400,0
|
|
20240806,173200,512449400,6400,6400,6400,6400,0
|
|
20240806,173100,512449400,6400,6400,6400,6400,0
|
|
20240806,173000,512449400,6400,6400,6400,6400,0
|
|
20240806,172900,512449400,6400,6400,6400,6400,0
|
|
20240806,172800,512449400,6400,6400,6400,6400,0
|
|
20240806,172700,512449400,6400,6400,6400,6400,0
|
|
20240806,172600,512449400,6400,6400,6400,6400,0
|
|
20240806,172500,512449400,6400,6400,6400,6400,0
|
|
20240806,172400,512449400,6400,6400,6400,6400,0
|
|
20240806,172300,512449400,6400,6400,6400,6400,0
|
|
20240806,172200,512449400,6400,6400,6400,6400,0
|
|
20240806,172100,512449400,6400,6400,6400,6400,0
|
|
20240806,172000,512449400,6400,6400,6400,6400,0
|
|
20240806,171900,512449400,6400,6400,6400,6400,0
|
|
20240806,171800,512449400,6400,6400,6400,6400,0
|
|
20240806,171700,512449400,6400,6400,6400,6400,0
|
|
20240806,171600,512449400,6400,6400,6400,6400,0
|
|
20240806,171500,512449400,6400,6400,6400,6400,0
|
|
20240806,171400,512449400,6400,6400,6400,6400,0
|
|
20240806,171300,512449400,6400,6400,6400,6400,0
|
|
20240806,171200,512449400,6400,6400,6400,6400,0
|
|
20240806,171100,512449400,6400,6400,6400,6400,0
|
|
20240806,171000,512449400,6400,6400,6400,6400,0
|
|
20240806,170900,512449400,6400,6400,6400,6400,2105
|
|
20240806,170800,512449400,6400,6400,6400,6400,0
|
|
20240806,170700,512449400,6400,6400,6400,6400,0
|
|
20240806,170600,512449400,6400,6400,6400,6400,0
|
|
20240806,170500,512449400,6400,6400,6400,6400,0
|
|
20240806,170400,512449400,6400,6400,6400,6400,0
|
|
20240806,170300,512449400,6400,6400,6400,6400,0
|
|
20240806,170200,512449400,6400,6400,6400,6400,0
|
|
20240806,170100,512449400,6400,6400,6400,6400,0
|
|
20240806,170000,512449400,6400,6400,6400,6400,0
|
|
20240806,165900,512449400,6400,6400,6400,6400,0
|
|
20240806,165800,512449400,6400,6400,6400,6400,0
|
|
20240806,165700,512449400,6400,6400,6400,6400,0
|
|
20240806,165600,512449400,6400,6400,6400,6400,0
|
|
20240806,165500,512449400,6400,6400,6400,6400,0
|
|
20240806,165400,512449400,6400,6400,6400,6400,0
|
|
20240806,165300,512449400,6400,6400,6400,6400,0
|
|
20240806,165200,512449400,6400,6400,6400,6400,0
|
|
20240806,165100,512449400,6400,6400,6400,6400,0
|
|
20240806,165000,512449400,6400,6400,6400,6400,0
|
|
20240806,164900,512449400,6400,6400,6400,6400,0
|
|
20240806,164800,512449400,6400,6400,6400,6400,0
|
|
20240806,164700,512449400,6400,6400,6400,6400,0
|
|
20240806,164600,512449400,6400,6400,6400,6400,0
|
|
20240806,164500,512449400,6400,6400,6400,6400,0
|
|
20240806,164400,512449400,6400,6400,6400,6400,0
|
|
20240806,164300,512449400,6400,6400,6400,6400,0
|
|
20240806,164200,512449400,6400,6400,6400,6400,0
|
|
20240806,164100,512449400,6400,6400,6400,6400,0
|
|
20240806,164000,512449400,6400,6400,6400,6400,0
|
|
20240806,163900,512449400,6400,6400,6400,6400,2105
|
|
20240806,163800,512449400,6400,6400,6400,6400,0
|
|
20240806,163700,512449400,6400,6400,6400,6400,0
|
|
20240806,163600,512449400,6400,6400,6400,6400,0
|
|
20240806,163500,512449400,6400,6400,6400,6400,0
|
|
20240806,163400,512449400,6400,6400,6400,6400,0
|
|
20240806,163300,512449400,6400,6400,6400,6400,0
|
|
20240806,163200,512449400,6400,6400,6400,6400,0
|
|
20240806,163100,512449400,6400,6400,6400,6400,0
|
|
20240806,163000,512449400,6400,6400,6400,6400,0
|
|
20240806,162900,512449400,6400,6400,6400,6400,0
|
|
20240806,162800,512449400,6400,6400,6400,6400,0
|
|
20240806,162700,512449400,6400,6400,6400,6400,0
|
|
20240806,162600,512449400,6400,6400,6400,6400,0
|
|
20240806,162500,512449400,6400,6400,6400,6400,0
|
|
20240806,162400,512449400,6400,6400,6400,6400,0
|
|
20240806,162300,512449400,6400,6400,6400,6400,0
|
|
20240806,162200,512449400,6400,6400,6400,6400,0
|
|
20240806,162100,512449400,6400,6400,6400,6400,0
|
|
20240806,162000,512449400,6400,6400,6400,6400,0
|
|
20240806,161900,512449400,6400,6400,6400,6400,0
|
|
20240806,161800,512449400,6400,6400,6400,6400,0
|
|
20240806,161700,512449400,6400,6400,6400,6400,0
|
|
20240806,161600,512449400,6400,6400,6400,6400,0
|
|
20240806,161500,512449400,6400,6400,6400,6400,0
|
|
20240806,161400,512449400,6400,6400,6400,6400,0
|
|
20240806,161300,512449400,6400,6400,6400,6400,0
|
|
20240806,161200,512449400,6400,6400,6400,6400,0
|
|
20240806,161100,512449400,6400,6400,6400,6400,0
|
|
20240806,161000,512449400,6400,6400,6400,6400,0
|
|
20240806,160900,512449400,6400,6400,6400,6400,2105
|
|
20240806,160800,512449400,6400,6400,6400,6400,0
|
|
20240806,160700,512449400,6400,6400,6400,6400,0
|
|
20240806,160600,512449400,6400,6400,6400,6400,0
|
|
20240806,160500,512449400,6400,6400,6400,6400,0
|
|
20240806,160400,512449400,6400,6400,6400,6400,0
|
|
20240806,160300,512449400,6400,6400,6400,6400,0
|
|
20240806,160200,512449400,6400,6400,6400,6400,0
|
|
20240806,160100,512449400,6400,6400,6400,6400,0
|
|
20240806,160000,512449400,6400,6400,6400,6400,0
|
|
20240806,155900,512449400,6400,6400,6400,6400,0
|
|
20240806,155800,512449400,6400,6400,6400,6400,0
|
|
20240806,155700,512449400,6400,6400,6400,6400,0
|
|
20240806,155600,512449400,6400,6400,6400,6400,0
|
|
20240806,155500,512449400,6400,6400,6400,6400,0
|
|
20240806,155400,512449400,6400,6400,6400,6400,0
|
|
20240806,155300,512449400,6400,6400,6400,6400,0
|
|
20240806,155200,512449400,6400,6400,6400,6400,0
|
|
20240806,155100,512449400,6400,6400,6400,6400,0
|
|
20240806,155000,512449400,6400,6400,6400,6400,0
|
|
20240806,154900,512449400,6400,6400,6400,6400,0
|
|
20240806,154800,512449400,6400,6400,6400,6400,0
|
|
20240806,154700,512449400,6400,6400,6400,6400,0
|
|
20240806,154600,512449400,6400,6400,6400,6400,0
|
|
20240806,154500,512449400,6400,6400,6400,6400,0
|
|
20240806,154400,512449400,6400,6400,6400,6400,0
|
|
20240806,154300,512449400,6400,6400,6400,6400,0
|
|
20240806,154200,512449400,6400,6400,6400,6400,0
|
|
20240806,154100,512449400,6400,6400,6400,6400,0
|
|
20240806,154000,512449400,6400,6400,6400,6400,0
|
|
20240806,153900,512449400,6400,6400,6400,6400,2105
|
|
20240806,153800,512449400,6400,6400,6400,6400,0
|
|
20240806,153700,512449400,6400,6400,6400,6400,0
|
|
20240806,153600,512449400,6400,6400,6400,6400,0
|
|
20240806,153500,512449400,6400,6400,6400,6400,0
|
|
20240806,153400,512449400,6400,6400,6400,6400,0
|
|
20240806,153300,512449400,6400,6400,6400,6400,0
|
|
20240806,153200,512449400,6400,6400,6400,6400,0
|
|
20240806,153100,512449400,6400,6400,6400,6400,0
|
|
20240806,153000,512449400,6400,6400,6400,6400,2105
|
|
20240806,152900,498977400,6460,6460,6460,6460,0
|
|
20240806,152800,498977400,6460,6460,6460,6460,0
|
|
20240806,152700,498977400,6460,6460,6460,6460,0
|
|
20240806,152600,498977400,6460,6460,6460,6460,0
|
|
20240806,152500,498977400,6460,6460,6460,6460,0
|
|
20240806,152400,498977400,6460,6460,6460,6460,0
|
|
20240806,152300,498977400,6460,6460,6460,6460,0
|
|
20240806,152200,498977400,6460,6460,6460,6460,0
|
|
20240806,152100,498977400,6460,6460,6460,6460,0
|
|
20240806,152000,498977400,6460,6460,6460,6460,0
|
|
20240806,151900,498977400,6460,6470,6470,6460,43
|
|
20240806,151800,498699480,6470,6470,6470,6470,2
|
|
20240806,151700,498686540,6460,6490,6490,6460,63
|
|
20240806,151600,498279430,6490,6490,6490,6480,15
|
|
20240806,151500,498182120,6490,6490,6490,6480,203
|
|
20240806,151400,496866570,6490,6490,6490,6480,44
|
|
20240806,151300,496581210,6490,6480,6490,6480,1171
|
|
20240806,151200,488992630,6480,6480,6480,6480,19
|
|
20240806,151100,488869510,6490,6490,6490,6490,53
|
|
20240806,151000,488525540,6490,6530,6530,6490,104
|
|
20240806,150900,487849950,6530,6530,6530,6530,0
|
|
20240806,150800,487849950,6530,6530,6530,6530,0
|
|
20240806,150700,487849950,6530,6530,6530,6530,0
|
|
20240806,150600,487849950,6530,6530,6530,6530,0
|
|
20240806,150500,487849950,6530,6530,6530,6530,0
|
|
20240806,150400,487849950,6530,6530,6530,6530,0
|
|
20240806,150300,487849950,6530,6530,6530,6530,30
|
|
20240806,150200,487654050,6590,6500,6590,6500,162
|
|
20240806,150100,486593850,6500,6500,6500,6500,0
|
|
20240806,150000,486593850,6500,6480,6520,6480,1197
|
|
20240806,145900,478810250,6490,6490,6490,6490,51
|
|
20240806,145800,478479260,6480,6480,6480,6480,0
|
|
20240806,145700,478479260,6480,6480,6480,6480,0
|
|
20240806,145600,478479260,6480,6480,6480,6480,21
|
|
20240806,145500,478343180,6480,6480,6480,6480,0
|
|
20240806,145400,478343180,6480,6470,6480,6460,569
|
|
20240806,145300,474658150,6470,6470,6470,6470,0
|
|
20240806,145200,474658150,6470,6460,6470,6430,3168
|
|
20240806,145100,454249440,6460,6460,6460,6460,0
|
|
20240806,145000,454249440,6460,6440,6460,6440,104
|
|
20240806,144900,453578260,6460,6460,6460,6460,1
|
|
20240806,144800,453571800,6460,6460,6460,6460,4
|
|
20240806,144700,453545960,6440,6440,6440,6440,15
|
|
20240806,144600,453449360,6440,6440,6440,6440,0
|
|
20240806,144500,453449360,6440,6440,6440,6440,0
|
|
20240806,144400,453449360,6440,6440,6440,6440,0
|
|
20240806,144300,453449360,6440,6500,6500,6440,866
|
|
20240806,144200,447840640,6500,6500,6500,6500,0
|
|
20240806,144100,447840640,6500,6500,6500,6500,10
|
|
20240806,144000,447775640,6510,6510,6510,6510,0
|
|
20240806,143900,447775640,6510,6510,6510,6510,5
|
|
20240806,143800,447743090,6480,6480,6480,6480,104
|
|
20240806,143700,447069170,6510,6510,6510,6510,0
|
|
20240806,143600,447069170,6510,6510,6510,6510,0
|
|
20240806,143500,447069170,6510,6510,6510,6510,0
|
|
20240806,143400,447069170,6510,6510,6510,6510,0
|
|
20240806,143300,447069170,6510,6510,6510,6510,0
|
|
20240806,143200,447069170,6510,6510,6510,6510,0
|
|
20240806,143100,447069170,6510,6510,6510,6510,0
|
|
20240806,143000,447069170,6510,6450,6510,6450,2257
|
|
20240806,142900,432476720,6450,6450,6450,6450,16
|
|
20240806,142800,432373520,6450,6440,6450,6440,6
|
|
20240806,142700,432334840,6450,6450,6450,6450,2
|
|
20240806,142600,432321940,6430,6430,6430,6430,0
|
|
20240806,142500,432321940,6430,6430,6430,6430,0
|
|
20240806,142400,432321940,6430,6430,6430,6430,0
|
|
20240806,142300,432321940,6430,6430,6430,6430,0
|
|
20240806,142200,432321940,6430,6430,6430,6430,0
|
|
20240806,142100,432321940,6430,6430,6430,6430,289
|
|
20240806,142000,430463670,6460,6460,6460,6460,78
|
|
20240806,141900,429959790,6460,6460,6460,6460,31
|
|
20240806,141800,429759530,6460,6460,6460,6460,78
|
|
20240806,141700,429255650,6460,6460,6460,6460,0
|
|
20240806,141600,429255650,6460,6460,6460,6460,0
|
|
20240806,141500,429255650,6460,6400,6460,6400,751
|
|
20240806,141400,424425960,6410,6420,6420,6390,2987
|
|
20240806,141300,405306550,6420,6420,6420,6420,0
|
|
20240806,141200,405306550,6420,6420,6420,6420,0
|
|
20240806,141100,405306550,6420,6420,6420,6420,33
|
|
20240806,141000,405094690,6420,6420,6420,6420,0
|
|
20240806,140900,405094690,6420,6420,6420,6420,0
|
|
20240806,140800,405094690,6420,6420,6420,6420,0
|
|
20240806,140700,405094690,6420,6420,6420,6420,0
|
|
20240806,140600,405094690,6420,6420,6420,6420,10
|
|
20240806,140500,405030490,6420,6440,6440,6420,392
|
|
20240806,140400,402511740,6430,6430,6430,6430,0
|
|
20240806,140300,402511740,6430,6430,6430,6430,0
|
|
20240806,140200,402511740,6430,6430,6430,6430,25
|
|
20240806,140100,402350990,6470,6470,6470,6470,0
|
|
20240806,140000,402350990,6470,6470,6470,6470,0
|
|
20240806,135900,402350990,6470,6470,6470,6470,0
|
|
20240806,135800,402350990,6470,6470,6470,6470,15
|
|
20240806,135700,402253940,6450,6460,6460,6440,856
|
|
20240806,135600,396736630,6460,6470,6470,6460,55
|
|
20240806,135500,396381320,6470,6470,6470,6470,150
|
|
20240806,135400,395410820,6490,6480,6490,6480,465
|
|
20240806,135300,392397320,6510,6510,6510,6510,0
|
|
20240806,135200,392397320,6510,6510,6510,6510,0
|
|
20240806,135100,392397320,6510,6500,6510,6490,895
|
|
20240806,135000,386586690,6500,6500,6500,6500,0
|
|
20240806,134900,386586690,6500,6500,6500,6500,0
|
|
20240806,134800,386586690,6500,6500,6500,6500,49
|
|
20240806,134700,386268190,6500,6500,6510,6500,146
|
|
20240806,134600,385319040,6500,6510,6510,6500,62
|
|
20240806,134500,384915670,6520,6520,6520,6520,0
|
|
20240806,134400,384915670,6520,6520,6520,6520,0
|
|
20240806,134300,384915670,6520,6520,6520,6520,29
|
|
20240806,134200,384726590,6540,6540,6540,6540,4
|
|
20240806,134100,384700430,6570,6570,6570,6570,0
|
|
20240806,134000,384700430,6570,6570,6570,6570,0
|
|
20240806,133900,384700430,6570,6570,6570,6570,0
|
|
20240806,133800,384700430,6570,6570,6570,6570,0
|
|
20240806,133700,384700430,6570,6570,6570,6570,0
|
|
20240806,133600,384700430,6570,6570,6570,6570,0
|
|
20240806,133500,384700430,6570,6570,6570,6570,0
|
|
20240806,133400,384700430,6570,6560,6570,6500,83
|
|
20240806,133300,384158230,6590,6590,6590,6590,0
|
|
20240806,133200,384158230,6590,6590,6590,6590,0
|
|
20240806,133100,384158230,6590,6590,6590,6590,100
|
|
20240806,133000,383499230,6590,6570,6590,6560,88
|
|
20240806,132900,382919530,6590,6590,6590,6590,0
|
|
20240806,132800,382919530,6590,6590,6590,6590,0
|
|
20240806,132700,382919530,6590,6590,6590,6590,2
|
|
20240806,132600,382906350,6600,6600,6600,6600,0
|
|
20240806,132500,382906350,6600,6600,6600,6600,0
|
|
20240806,132400,382906350,6600,6600,6600,6600,0
|
|
20240806,132300,382906350,6600,6600,6600,6600,1
|
|
20240806,132200,382899750,6600,6600,6600,6600,0
|
|
20240806,132100,382899750,6600,6600,6600,6600,0
|
|
20240806,132000,382899750,6600,6600,6600,6600,0
|
|
20240806,131900,382899750,6600,6600,6600,6600,0
|
|
20240806,131800,382899750,6600,6600,6600,6600,10
|
|
20240806,131700,382833750,6600,6600,6600,6600,0
|
|
20240806,131600,382833750,6600,6600,6600,6600,0
|
|
20240806,131500,382833750,6600,6600,6600,6600,0
|
|
20240806,131400,382833750,6600,6600,6600,6600,0
|
|
20240806,131300,382833750,6600,6570,6600,6570,2000
|
|
20240806,131200,369642540,6570,6570,6570,6570,1
|
|
20240806,131100,369635970,6570,6570,6570,6570,0
|
|
20240806,131000,369635970,6570,6570,6570,6570,0
|
|
20240806,130900,369635970,6570,6570,6570,6570,16
|
|
20240806,130800,369530850,6560,6560,6560,6560,50
|
|
20240806,130700,369202850,6550,6550,6550,6550,0
|
|
20240806,130600,369202850,6550,6550,6550,6550,30
|
|
20240806,130500,369006350,6530,6530,6530,6530,0
|
|
20240806,130400,369006350,6530,6530,6530,6530,0
|
|
20240806,130300,369006350,6530,6530,6530,6530,0
|
|
20240806,130200,369006350,6530,6540,6540,6530,75
|
|
20240806,130100,368516520,6550,6550,6550,6550,3
|
|
20240806,130000,368496870,6540,6540,6540,6540,4
|
|
20240806,125900,368470710,6550,6550,6550,6550,22
|
|
20240806,125800,368326610,6540,6540,6540,6540,0
|
|
20240806,125700,368326610,6540,6540,6540,6540,0
|
|
20240806,125600,368326610,6540,6540,6540,6540,1
|
|
20240806,125500,368320070,6550,6550,6550,6550,296
|
|
20240806,125400,366381270,6550,6550,6550,6550,0
|
|
20240806,125300,366381270,6550,6550,6550,6550,0
|
|
20240806,125200,366381270,6550,6550,6550,6550,0
|
|
20240806,125100,366381270,6550,6550,6550,6550,0
|
|
20240806,125000,366381270,6550,6550,6550,6550,47
|
|
20240806,124900,366073420,6550,6550,6550,6550,0
|
|
20240806,124800,366073420,6550,6550,6550,6550,10
|
|
20240806,124700,366007920,6550,6550,6550,6550,3
|
|
20240806,124600,365988270,6540,6540,6540,6540,1
|
|
20240806,124500,365981730,6540,6550,6550,6540,78
|
|
20240806,124400,365471380,6550,6550,6550,6550,0
|
|
20240806,124300,365471380,6550,6550,6550,6550,17
|
|
20240806,124200,365360030,6550,6550,6550,6550,0
|
|
20240806,124100,365360030,6550,6550,6550,6550,0
|
|
20240806,124000,365360030,6550,6550,6550,6550,2
|
|
20240806,123900,365346930,6540,6540,6540,6540,0
|
|
20240806,123800,365346930,6540,6540,6540,6540,0
|
|
20240806,123700,365346930,6540,6540,6540,6540,0
|
|
20240806,123600,365346930,6540,6540,6540,6540,0
|
|
20240806,123500,365346930,6540,6540,6540,6540,0
|
|
20240806,123400,365346930,6540,6540,6540,6540,0
|
|
20240806,123300,365346930,6540,6540,6540,6540,0
|
|
20240806,123200,365346930,6540,6540,6540,6540,0
|
|
20240806,123100,365346930,6540,6540,6540,6540,0
|
|
20240806,123000,365346930,6540,6540,6540,6540,0
|
|
20240806,122900,365346930,6540,6510,6540,6510,49
|
|
20240806,122800,365026890,6500,6500,6500,6500,0
|
|
20240806,122700,365026890,6500,6480,6500,6480,1539
|
|
20240806,122600,355027450,6470,6470,6470,6470,34
|
|
20240806,122500,354807470,6460,6460,6460,6460,0
|
|
20240806,122400,354807470,6460,6460,6460,6460,0
|
|
20240806,122300,354807470,6460,6460,6460,6460,0
|
|
20240806,122200,354807470,6460,6460,6460,6460,0
|
|
20240806,122100,354807470,6460,6460,6460,6460,0
|
|
20240806,122000,354807470,6460,6460,6460,6460,0
|
|
20240806,121900,354807470,6460,6460,6460,6460,0
|
|
20240806,121800,354807470,6460,6460,6460,6460,0
|
|
20240806,121700,354807470,6460,6460,6460,6460,0
|
|
20240806,121600,354807470,6460,6460,6460,6460,0
|
|
20240806,121500,354807470,6460,6460,6460,6460,5
|
|
20240806,121400,354775170,6460,6460,6460,6460,0
|
|
20240806,121300,354775170,6460,6460,6460,6460,32
|
|
20240806,121200,354568450,6460,6460,6460,6460,0
|
|
20240806,121100,354568450,6460,6460,6460,6460,0
|
|
20240806,121000,354568450,6460,6460,6460,6460,0
|
|
20240806,120900,354568450,6460,6460,6460,6460,0
|
|
20240806,120800,354568450,6460,6460,6460,6460,0
|
|
20240806,120700,354568450,6460,6460,6460,6460,0
|
|
20240806,120600,354568450,6460,6460,6460,6460,0
|
|
20240806,120500,354568450,6460,6460,6460,6460,0
|
|
20240806,120400,354568450,6460,6460,6460,6460,0
|
|
20240806,120300,354568450,6460,6460,6460,6460,0
|
|
20240806,120200,354568450,6460,6460,6460,6460,29
|
|
20240806,120100,354381110,6470,6470,6470,6470,296
|
|
20240806,120000,352465990,6470,6470,6470,6470,0
|
|
20240806,115900,352465990,6470,6480,6480,6470,8
|
|
20240806,115800,352414210,6490,6490,6490,6490,0
|
|
20240806,115700,352414210,6490,6490,6490,6490,0
|
|
20240806,115600,352414210,6490,6490,6490,6490,0
|
|
20240806,115500,352414210,6490,6490,6490,6490,0
|
|
20240806,115400,352414210,6490,6490,6490,6490,0
|
|
20240806,115300,352414210,6490,6480,6490,6480,105
|
|
20240806,115200,351733170,6470,6470,6470,6470,0
|
|
20240806,115100,351733170,6470,6470,6470,6470,47
|
|
20240806,115000,351429080,6480,6480,6480,6480,0
|
|
20240806,114900,351429080,6480,6480,6480,6480,0
|
|
20240806,114800,351429080,6480,6480,6480,6480,0
|
|
20240806,114700,351429080,6480,6480,6480,6480,0
|
|
20240806,114600,351429080,6480,6480,6480,6480,0
|
|
20240806,114500,351429080,6480,6480,6480,6480,0
|
|
20240806,114400,351429080,6480,6480,6480,6480,3
|
|
20240806,114300,351409640,6490,6490,6490,6490,0
|
|
20240806,114200,351409640,6490,6490,6490,6490,0
|
|
20240806,114100,351409640,6490,6490,6490,6490,0
|
|
20240806,114000,351409640,6490,6490,6490,6490,0
|
|
20240806,113900,351409640,6490,6490,6490,6490,10
|
|
20240806,113800,351344740,6490,6470,6490,6470,3
|
|
20240806,113700,351325310,6490,6490,6490,6490,0
|
|
20240806,113600,351325310,6490,6490,6490,6490,0
|
|
20240806,113500,351325310,6490,6490,6490,6490,0
|
|
20240806,113400,351325310,6490,6490,6490,6490,15
|
|
20240806,113300,351227960,6490,6490,6490,6490,0
|
|
20240806,113200,351227960,6490,6490,6490,6490,0
|
|
20240806,113100,351227960,6490,6490,6490,6490,0
|
|
20240806,113000,351227960,6490,6490,6490,6490,0
|
|
20240806,112900,351227960,6490,6490,6490,6490,5
|
|
20240806,112800,351195510,6480,6480,6480,6480,0
|
|
20240806,112700,351195510,6480,6480,6480,6480,5
|
|
20240806,112600,351163110,6490,6450,6490,6450,413
|
|
20240806,112500,348498760,6450,6450,6450,6450,11
|
|
20240806,112400,348427810,6460,6460,6460,6460,0
|
|
20240806,112300,348427810,6460,6460,6460,6460,0
|
|
20240806,112200,348427810,6460,6460,6460,6460,0
|
|
20240806,112100,348427810,6460,6460,6460,6460,1
|
|
20240806,112000,348421350,6450,6450,6450,6450,0
|
|
20240806,111900,348421350,6450,6460,6460,6450,530
|
|
20240806,111800,345002570,6460,6460,6460,6460,0
|
|
20240806,111700,345002570,6460,6460,6460,6460,122
|
|
20240806,111600,344214450,6450,6450,6450,6450,0
|
|
20240806,111500,344214450,6450,6450,6450,6450,0
|
|
20240806,111400,344214450,6450,6450,6450,6450,0
|
|
20240806,111300,344214450,6450,6450,6450,6450,0
|
|
20240806,111200,344214450,6450,6470,6470,6450,2004
|
|
20240806,111100,331288570,6470,6470,6470,6470,5
|
|
20240806,111000,331256220,6460,6460,6460,6460,0
|
|
20240806,110900,331256220,6460,6460,6460,6460,0
|
|
20240806,110800,331256220,6460,6470,6470,6460,82
|
|
20240806,110700,330726270,6470,6470,6470,6470,1
|
|
20240806,110600,330719800,6470,6470,6470,6470,0
|
|
20240806,110500,330719800,6470,6470,6470,6470,37
|
|
20240806,110400,330480410,6470,6470,6470,6470,6
|
|
20240806,110300,330441590,6470,6470,6470,6470,0
|
|
20240806,110200,330441590,6470,6460,6470,6460,165
|
|
20240806,110100,329374070,6470,6470,6470,6470,1
|
|
20240806,110000,329367600,6470,6470,6470,6470,0
|
|
20240806,105900,329367600,6470,6470,6470,6470,1
|
|
20240806,105800,329361130,6470,6470,6470,6470,61
|
|
20240806,105700,328966460,6460,6460,6460,6460,0
|
|
20240806,105600,328966460,6460,6460,6460,6460,0
|
|
20240806,105500,328966460,6460,6460,6460,6460,1157
|
|
20240806,105400,321492240,6460,6460,6460,6460,0
|
|
20240806,105300,321492240,6460,6470,6470,6460,216
|
|
20240806,105200,320095600,6470,6470,6470,6470,0
|
|
20240806,105100,320095600,6470,6470,6470,6470,0
|
|
20240806,105000,320095600,6470,6470,6470,6470,0
|
|
20240806,104900,320095600,6470,6470,6470,6470,0
|
|
20240806,104800,320095600,6470,6450,6470,6450,372
|
|
20240806,104700,317692310,6440,6440,6440,6440,0
|
|
20240806,104600,317692310,6440,6440,6440,6440,0
|
|
20240806,104500,317692310,6440,6440,6440,6440,0
|
|
20240806,104400,317692310,6440,6450,6460,6430,2018
|
|
20240806,104300,304702660,6440,6440,6440,6440,1
|
|
20240806,104200,304696220,6450,6450,6450,6450,0
|
|
20240806,104100,304696220,6450,6450,6450,6430,449
|
|
20240806,104000,301806230,6460,6460,6460,6450,1192
|
|
20240806,103900,294117800,6450,6450,6450,6450,10
|
|
20240806,103800,294053300,6460,6460,6460,6460,0
|
|
20240806,103700,294053300,6460,6460,6470,6460,843
|
|
20240806,103600,288607100,6460,6470,6470,6450,31
|
|
20240806,103500,288406930,6490,6490,6490,6490,155
|
|
20240806,103400,287400980,6500,6500,6500,6500,292
|
|
20240806,103300,285502980,6510,6510,6510,6510,303
|
|
20240806,103200,283530450,6520,6520,6520,6520,120
|
|
20240806,103100,282748050,6520,6530,6530,6520,839
|
|
20240806,103000,277274730,6540,6540,6540,6540,0
|
|
20240806,102900,277274730,6540,6540,6540,6540,64
|
|
20240806,102800,276856170,6540,6540,6540,6540,0
|
|
20240806,102700,276856170,6540,6550,6550,6540,184
|
|
20240806,102600,275652780,6550,6550,6550,6550,0
|
|
20240806,102500,275652780,6550,6550,6550,6550,27
|
|
20240806,102400,275475930,6550,6560,6560,6550,143
|
|
20240806,102300,274539200,6570,6570,6570,6570,56
|
|
20240806,102200,274171280,6580,6580,6580,6580,857
|
|
20240806,102100,268532220,6580,6580,6580,6580,0
|
|
20240806,102000,268532220,6580,6610,6610,6580,1806
|
|
20240806,101900,256632930,6630,6630,6630,6630,0
|
|
20240806,101800,256632930,6630,6630,6630,6630,0
|
|
20240806,101700,256632930,6630,6620,6630,6620,60
|
|
20240806,101600,256235140,6610,6600,6610,6600,722
|
|
20240806,101500,251465600,6610,6630,6630,6610,330
|
|
20240806,101400,249280990,6630,6620,6630,6620,2
|
|
20240806,101300,249267740,6630,6630,6630,6630,30
|
|
20240806,101200,249068840,6630,6640,6640,6630,243
|
|
20240806,101100,247457550,6640,6660,6660,6640,2009
|
|
20240806,101000,234116840,6680,6680,6680,6680,0
|
|
20240806,100900,234116840,6680,6670,6680,6670,30
|
|
20240806,100800,233916460,6680,6660,6680,6660,174
|
|
20240806,100700,232755130,6670,6670,6670,6670,93
|
|
20240806,100600,232134820,6640,6650,6650,6640,106
|
|
20240806,100500,231430690,6670,6670,6670,6670,6
|
|
20240806,100400,231390670,6660,6660,6660,6660,433
|
|
20240806,100300,228506890,6650,6650,6650,6650,1
|
|
20240806,100200,228500240,6640,6670,6670,6640,120
|
|
20240806,100100,227700440,6640,6640,6640,6640,0
|
|
20240806,100000,227700440,6640,6640,6640,6640,0
|
|
20240806,095900,227700440,6640,6640,6640,6640,0
|
|
20240806,095800,227700440,6640,6640,6640,6640,8
|
|
20240806,095700,227647320,6670,6650,6670,6650,440
|
|
20240806,095600,224720330,6640,6640,6640,6640,0
|
|
20240806,095500,224720330,6640,6640,6650,6640,54
|
|
20240806,095400,224361740,6640,6670,6670,6640,253
|
|
20240806,095300,222675760,6670,6670,6670,6670,132
|
|
20240806,095200,221795320,6670,6670,6670,6670,135
|
|
20240806,095100,220894870,6670,6650,6670,6650,100
|
|
20240806,095000,220228080,6640,6640,6640,6640,0
|
|
20240806,094900,220228080,6640,6640,6640,6640,0
|
|
20240806,094800,220228080,6640,6640,6640,6640,39
|
|
20240806,094700,219969120,6630,6630,6630,6630,0
|
|
20240806,094600,219969120,6630,6630,6630,6630,3
|
|
20240806,094500,219949230,6630,6630,6630,6630,300
|
|
20240806,094400,217960230,6630,6600,6630,6600,492
|
|
20240806,094300,214701640,6600,6600,6600,6600,13
|
|
20240806,094200,214615840,6580,6580,6580,6580,100
|
|
20240806,094100,213957840,6580,6580,6580,6580,0
|
|
20240806,094000,213957840,6580,6580,6580,6580,0
|
|
20240806,093900,213957840,6580,6580,6580,6580,0
|
|
20240806,093800,213957840,6580,6540,6580,6540,362
|
|
20240806,093700,211586720,6530,6570,6570,6530,802
|
|
20240806,093600,206335520,6560,6580,6580,6560,212
|
|
20240806,093500,204942400,6580,6560,6580,6560,305
|
|
20240806,093400,202935520,6570,6610,6610,6570,1075
|
|
20240806,093300,195872690,6580,6570,6580,6570,918
|
|
20240806,093200,189832750,6570,6590,6590,6570,1026
|
|
20240806,093100,183080380,6590,6630,6630,6590,698
|
|
20240806,093000,178478770,6600,6630,6630,6600,350
|
|
20240806,092900,176167270,6630,6630,6630,6630,0
|
|
20240806,092800,176167270,6630,6630,6630,6630,200
|
|
20240806,092700,174841270,6630,6630,6630,6630,113
|
|
20240806,092600,174092080,6630,6630,6630,6630,65
|
|
20240806,092500,173661130,6620,6620,6620,6620,0
|
|
20240806,092400,173661130,6620,6620,6620,6620,0
|
|
20240806,092300,173661130,6620,6590,6620,6590,170
|
|
20240806,092200,172535890,6590,6610,6620,6590,8
|
|
20240806,092100,172483090,6570,6590,6590,6570,702
|
|
20240806,092000,167869010,6620,6610,6620,6610,450
|
|
20240806,091900,164891000,6620,6620,6620,6580,499
|
|
20240806,091800,161587900,6570,6570,6570,6570,0
|
|
20240806,091700,161587900,6570,6570,6570,6570,0
|
|
20240806,091600,161587900,6570,6550,6570,6540,154
|
|
20240806,091500,160578030,6530,6450,6530,6450,1480
|
|
20240806,091400,150988920,6460,6440,6470,6440,158
|
|
20240806,091300,149968960,6450,6450,6450,6450,782
|
|
20240806,091200,144925060,6450,6450,6450,6450,400
|
|
20240806,091100,142345060,6450,6300,6530,6300,1376
|
|
20240806,091000,133593200,6300,6310,6330,6300,933
|
|
20240806,090900,127704770,6300,6340,6340,6300,1665
|
|
20240806,090800,117170330,6350,6390,6390,6350,393
|
|
20240806,090700,114669890,6400,6390,6430,6380,736
|
|
20240806,090600,109945460,6430,6440,6450,6380,1289
|
|
20240806,090500,101643210,6440,6380,6440,6380,406
|
|
20240806,090400,99029000,6380,6360,6380,6340,1715
|
|
20240806,090300,88132190,6290,6360,6360,6270,277
|
|
20240806,090200,86390670,6270,6370,6370,6270,574
|
|
20240806,090100,82781090,6370,6250,6370,6250,1403
|
|
20240806,090000,73950480,6250,6020,6250,6020,12163
|