694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,203100,914290105,3395,3395,3395,3395,6702
|
|
20240806,203000,914290105,3395,3395,3395,3395,0
|
|
20240806,202900,914290105,3395,3395,3395,3395,0
|
|
20240806,202800,914290105,3395,3395,3395,3395,0
|
|
20240806,202700,914290105,3395,3395,3395,3395,0
|
|
20240806,202600,914290105,3395,3395,3395,3395,0
|
|
20240806,202500,914290105,3395,3395,3395,3395,0
|
|
20240806,202400,914290105,3395,3395,3395,3395,0
|
|
20240806,202300,914290105,3395,3395,3395,3395,0
|
|
20240806,202200,914290105,3395,3395,3395,3395,0
|
|
20240806,202100,914290105,3395,3395,3395,3395,0
|
|
20240806,202000,914290105,3395,3395,3395,3395,0
|
|
20240806,201900,914290105,3395,3395,3395,3395,0
|
|
20240806,201800,914290105,3395,3395,3395,3395,0
|
|
20240806,201700,914290105,3395,3395,3395,3395,0
|
|
20240806,201600,914290105,3395,3395,3395,3395,0
|
|
20240806,201500,914290105,3395,3395,3395,3395,0
|
|
20240806,201400,914290105,3395,3395,3395,3395,0
|
|
20240806,201300,914290105,3395,3395,3395,3395,0
|
|
20240806,201200,914290105,3395,3395,3395,3395,0
|
|
20240806,201100,914290105,3395,3395,3395,3395,0
|
|
20240806,201000,914290105,3395,3395,3395,3395,0
|
|
20240806,200900,914290105,3395,3395,3395,3395,0
|
|
20240806,200800,914290105,3395,3395,3395,3395,0
|
|
20240806,200700,914290105,3395,3395,3395,3395,0
|
|
20240806,200600,914290105,3395,3395,3395,3395,0
|
|
20240806,200500,914290105,3395,3395,3395,3395,0
|
|
20240806,200400,914290105,3395,3395,3395,3395,0
|
|
20240806,200300,914290105,3395,3395,3395,3395,0
|
|
20240806,200200,914290105,3395,3395,3395,3395,0
|
|
20240806,200100,914290105,3395,3395,3395,3395,6702
|
|
20240806,200000,914290105,3395,3395,3395,3395,0
|
|
20240806,195900,914290105,3395,3395,3395,3395,0
|
|
20240806,195800,914290105,3395,3395,3395,3395,0
|
|
20240806,195700,914290105,3395,3395,3395,3395,0
|
|
20240806,195600,914290105,3395,3395,3395,3395,0
|
|
20240806,195500,914290105,3395,3395,3395,3395,0
|
|
20240806,195400,914290105,3395,3395,3395,3395,0
|
|
20240806,195300,914290105,3395,3395,3395,3395,0
|
|
20240806,195200,914290105,3395,3395,3395,3395,0
|
|
20240806,195100,914290105,3395,3395,3395,3395,0
|
|
20240806,195000,914290105,3395,3395,3395,3395,0
|
|
20240806,194900,914290105,3395,3395,3395,3395,0
|
|
20240806,194800,914290105,3395,3395,3395,3395,0
|
|
20240806,194700,914290105,3395,3395,3395,3395,0
|
|
20240806,194600,914290105,3395,3395,3395,3395,0
|
|
20240806,194500,914290105,3395,3395,3395,3395,0
|
|
20240806,194400,914290105,3395,3395,3395,3395,0
|
|
20240806,194300,914290105,3395,3395,3395,3395,0
|
|
20240806,194200,914290105,3395,3395,3395,3395,0
|
|
20240806,194100,914290105,3395,3395,3395,3395,0
|
|
20240806,194000,914290105,3395,3395,3395,3395,0
|
|
20240806,193900,914290105,3395,3395,3395,3395,0
|
|
20240806,193800,914290105,3395,3395,3395,3395,0
|
|
20240806,193700,914290105,3395,3395,3395,3395,0
|
|
20240806,193600,914290105,3395,3395,3395,3395,0
|
|
20240806,193500,914290105,3395,3395,3395,3395,0
|
|
20240806,193400,914290105,3395,3395,3395,3395,0
|
|
20240806,193300,914290105,3395,3395,3395,3395,0
|
|
20240806,193200,914290105,3395,3395,3395,3395,0
|
|
20240806,193100,914290105,3395,3395,3395,3395,6702
|
|
20240806,193000,914290105,3395,3395,3395,3395,0
|
|
20240806,192900,914290105,3395,3395,3395,3395,0
|
|
20240806,192800,914290105,3395,3395,3395,3395,0
|
|
20240806,192700,914290105,3395,3395,3395,3395,0
|
|
20240806,192600,914290105,3395,3395,3395,3395,0
|
|
20240806,192500,914290105,3395,3395,3395,3395,0
|
|
20240806,192400,914290105,3395,3395,3395,3395,0
|
|
20240806,192300,914290105,3395,3395,3395,3395,0
|
|
20240806,192200,914290105,3395,3395,3395,3395,0
|
|
20240806,192100,914290105,3395,3395,3395,3395,0
|
|
20240806,192000,914290105,3395,3395,3395,3395,0
|
|
20240806,191900,914290105,3395,3395,3395,3395,0
|
|
20240806,191800,914290105,3395,3395,3395,3395,0
|
|
20240806,191700,914290105,3395,3395,3395,3395,0
|
|
20240806,191600,914290105,3395,3395,3395,3395,0
|
|
20240806,191500,914290105,3395,3395,3395,3395,0
|
|
20240806,191400,914290105,3395,3395,3395,3395,0
|
|
20240806,191300,914290105,3395,3395,3395,3395,0
|
|
20240806,191200,914290105,3395,3395,3395,3395,0
|
|
20240806,191100,914290105,3395,3395,3395,3395,0
|
|
20240806,191000,914290105,3395,3395,3395,3395,0
|
|
20240806,190900,914290105,3395,3395,3395,3395,0
|
|
20240806,190800,914290105,3395,3395,3395,3395,0
|
|
20240806,190700,914290105,3395,3395,3395,3395,0
|
|
20240806,190600,914290105,3395,3395,3395,3395,0
|
|
20240806,190500,914290105,3395,3395,3395,3395,0
|
|
20240806,190400,914290105,3395,3395,3395,3395,0
|
|
20240806,190300,914290105,3395,3395,3395,3395,0
|
|
20240806,190200,914290105,3395,3395,3395,3395,0
|
|
20240806,190100,914290105,3395,3395,3395,3395,6702
|
|
20240806,190000,914290105,3395,3395,3395,3395,0
|
|
20240806,185900,914290105,3395,3395,3395,3395,0
|
|
20240806,185800,914290105,3395,3395,3395,3395,0
|
|
20240806,185700,914290105,3395,3395,3395,3395,0
|
|
20240806,185600,914290105,3395,3395,3395,3395,0
|
|
20240806,185500,914290105,3395,3395,3395,3395,0
|
|
20240806,185400,914290105,3395,3395,3395,3395,0
|
|
20240806,185300,914290105,3395,3395,3395,3395,0
|
|
20240806,185200,914290105,3395,3395,3395,3395,0
|
|
20240806,185100,914290105,3395,3395,3395,3395,0
|
|
20240806,185000,914290105,3395,3395,3395,3395,0
|
|
20240806,184900,914290105,3395,3395,3395,3395,0
|
|
20240806,184800,914290105,3395,3395,3395,3395,0
|
|
20240806,184700,914290105,3395,3395,3395,3395,0
|
|
20240806,184600,914290105,3395,3395,3395,3395,0
|
|
20240806,184500,914290105,3395,3395,3395,3395,0
|
|
20240806,184400,914290105,3395,3395,3395,3395,0
|
|
20240806,184300,914290105,3395,3395,3395,3395,0
|
|
20240806,184200,914290105,3395,3395,3395,3395,0
|
|
20240806,184100,914290105,3395,3395,3395,3395,0
|
|
20240806,184000,914290105,3395,3395,3395,3395,0
|
|
20240806,183900,914290105,3395,3395,3395,3395,0
|
|
20240806,183800,914290105,3395,3395,3395,3395,0
|
|
20240806,183700,914290105,3395,3395,3395,3395,0
|
|
20240806,183600,914290105,3395,3395,3395,3395,0
|
|
20240806,183500,914290105,3395,3395,3395,3395,0
|
|
20240806,183400,914290105,3395,3395,3395,3395,0
|
|
20240806,183300,914290105,3395,3395,3395,3395,0
|
|
20240806,183200,914290105,3395,3395,3395,3395,0
|
|
20240806,183100,914290105,3395,3395,3395,3395,6702
|
|
20240806,183000,914290105,3395,3395,3395,3395,0
|
|
20240806,182900,914290105,3395,3395,3395,3395,0
|
|
20240806,182800,914290105,3395,3395,3395,3395,0
|
|
20240806,182700,914290105,3395,3395,3395,3395,0
|
|
20240806,182600,914290105,3395,3395,3395,3395,0
|
|
20240806,182500,914290105,3395,3395,3395,3395,0
|
|
20240806,182400,914290105,3395,3395,3395,3395,0
|
|
20240806,182300,914290105,3395,3395,3395,3395,0
|
|
20240806,182200,914290105,3395,3395,3395,3395,0
|
|
20240806,182100,914290105,3395,3395,3395,3395,0
|
|
20240806,182000,914290105,3395,3395,3395,3395,0
|
|
20240806,181900,914290105,3395,3395,3395,3395,0
|
|
20240806,181800,914290105,3395,3395,3395,3395,0
|
|
20240806,181700,914290105,3395,3395,3395,3395,0
|
|
20240806,181600,914290105,3395,3395,3395,3395,0
|
|
20240806,181500,914290105,3395,3395,3395,3395,0
|
|
20240806,181400,914290105,3395,3395,3395,3395,0
|
|
20240806,181300,914290105,3395,3395,3395,3395,0
|
|
20240806,181200,914290105,3395,3395,3395,3395,0
|
|
20240806,181100,914290105,3395,3395,3395,3395,0
|
|
20240806,181000,914290105,3395,3395,3395,3395,0
|
|
20240806,180900,914290105,3395,3395,3395,3395,0
|
|
20240806,180800,914290105,3395,3395,3395,3395,0
|
|
20240806,180700,914290105,3395,3395,3395,3395,0
|
|
20240806,180600,914290105,3395,3395,3395,3395,0
|
|
20240806,180500,914290105,3395,3395,3395,3395,0
|
|
20240806,180400,914290105,3395,3395,3395,3395,0
|
|
20240806,180300,914290105,3395,3395,3395,3395,0
|
|
20240806,180200,914290105,3395,3395,3395,3395,0
|
|
20240806,180100,914290105,3395,3395,3395,3395,6702
|
|
20240806,180000,914290105,3395,3395,3395,3395,0
|
|
20240806,175900,914290105,3395,3395,3395,3395,0
|
|
20240806,175800,914290105,3395,3395,3395,3395,0
|
|
20240806,175700,914290105,3395,3395,3395,3395,0
|
|
20240806,175600,914290105,3395,3395,3395,3395,0
|
|
20240806,175500,914290105,3395,3395,3395,3395,0
|
|
20240806,175400,914290105,3395,3395,3395,3395,0
|
|
20240806,175300,914290105,3395,3395,3395,3395,0
|
|
20240806,175200,914290105,3395,3395,3395,3395,0
|
|
20240806,175100,914290105,3395,3395,3395,3395,0
|
|
20240806,175000,914290105,3395,3395,3395,3395,0
|
|
20240806,174900,914290105,3395,3395,3395,3395,0
|
|
20240806,174800,914290105,3395,3395,3395,3395,0
|
|
20240806,174700,914290105,3395,3395,3395,3395,0
|
|
20240806,174600,914290105,3395,3395,3395,3395,0
|
|
20240806,174500,914290105,3395,3395,3395,3395,0
|
|
20240806,174400,914290105,3395,3395,3395,3395,0
|
|
20240806,174300,914290105,3395,3395,3395,3395,0
|
|
20240806,174200,914290105,3395,3395,3395,3395,0
|
|
20240806,174100,914290105,3395,3395,3395,3395,0
|
|
20240806,174000,914290105,3395,3395,3395,3395,0
|
|
20240806,173900,914290105,3395,3395,3395,3395,0
|
|
20240806,173800,914290105,3395,3395,3395,3395,0
|
|
20240806,173700,914290105,3395,3395,3395,3395,0
|
|
20240806,173600,914290105,3395,3395,3395,3395,0
|
|
20240806,173500,914290105,3395,3395,3395,3395,0
|
|
20240806,173400,914290105,3395,3395,3395,3395,0
|
|
20240806,173300,914290105,3395,3395,3395,3395,0
|
|
20240806,173200,914290105,3395,3395,3395,3395,0
|
|
20240806,173100,914290105,3395,3395,3395,3395,6702
|
|
20240806,173000,914290105,3395,3395,3395,3395,0
|
|
20240806,172900,914290105,3395,3395,3395,3395,0
|
|
20240806,172800,914290105,3395,3395,3395,3395,0
|
|
20240806,172700,914290105,3395,3395,3395,3395,0
|
|
20240806,172600,914290105,3395,3395,3395,3395,0
|
|
20240806,172500,914290105,3395,3395,3395,3395,0
|
|
20240806,172400,914290105,3395,3395,3395,3395,0
|
|
20240806,172300,914290105,3395,3395,3395,3395,0
|
|
20240806,172200,914290105,3395,3395,3395,3395,0
|
|
20240806,172100,914290105,3395,3395,3395,3395,0
|
|
20240806,172000,914290105,3395,3395,3395,3395,0
|
|
20240806,171900,914290105,3395,3395,3395,3395,0
|
|
20240806,171800,914290105,3395,3395,3395,3395,0
|
|
20240806,171700,914290105,3395,3395,3395,3395,0
|
|
20240806,171600,914290105,3395,3395,3395,3395,0
|
|
20240806,171500,914290105,3395,3395,3395,3395,0
|
|
20240806,171400,914290105,3395,3395,3395,3395,0
|
|
20240806,171300,914290105,3395,3395,3395,3395,0
|
|
20240806,171200,914290105,3395,3395,3395,3395,0
|
|
20240806,171100,914290105,3395,3395,3395,3395,0
|
|
20240806,171000,914290105,3395,3395,3395,3395,0
|
|
20240806,170900,914290105,3395,3395,3395,3395,0
|
|
20240806,170800,914290105,3395,3395,3395,3395,0
|
|
20240806,170700,914290105,3395,3395,3395,3395,0
|
|
20240806,170600,914290105,3395,3395,3395,3395,0
|
|
20240806,170500,914290105,3395,3395,3395,3395,0
|
|
20240806,170400,914290105,3395,3395,3395,3395,0
|
|
20240806,170300,914290105,3395,3395,3395,3395,0
|
|
20240806,170200,914290105,3395,3395,3395,3395,0
|
|
20240806,170100,914290105,3395,3395,3395,3395,6702
|
|
20240806,170000,914290105,3395,3395,3395,3395,0
|
|
20240806,165900,914290105,3395,3395,3395,3395,0
|
|
20240806,165800,914290105,3395,3395,3395,3395,0
|
|
20240806,165700,914290105,3395,3395,3395,3395,0
|
|
20240806,165600,914290105,3395,3395,3395,3395,0
|
|
20240806,165500,914290105,3395,3395,3395,3395,0
|
|
20240806,165400,914290105,3395,3395,3395,3395,0
|
|
20240806,165300,914290105,3395,3395,3395,3395,0
|
|
20240806,165200,914290105,3395,3395,3395,3395,0
|
|
20240806,165100,914290105,3395,3395,3395,3395,0
|
|
20240806,165000,914290105,3395,3395,3395,3395,0
|
|
20240806,164900,914290105,3395,3395,3395,3395,0
|
|
20240806,164800,914290105,3395,3395,3395,3395,0
|
|
20240806,164700,914290105,3395,3395,3395,3395,0
|
|
20240806,164600,914290105,3395,3395,3395,3395,0
|
|
20240806,164500,914290105,3395,3395,3395,3395,0
|
|
20240806,164400,914290105,3395,3395,3395,3395,0
|
|
20240806,164300,914290105,3395,3395,3395,3395,0
|
|
20240806,164200,914290105,3395,3395,3395,3395,0
|
|
20240806,164100,914290105,3395,3395,3395,3395,0
|
|
20240806,164000,914290105,3395,3395,3395,3395,0
|
|
20240806,163900,914290105,3395,3395,3395,3395,0
|
|
20240806,163800,914290105,3395,3395,3395,3395,0
|
|
20240806,163700,914290105,3395,3395,3395,3395,0
|
|
20240806,163600,914290105,3395,3395,3395,3395,0
|
|
20240806,163500,914290105,3395,3395,3395,3395,0
|
|
20240806,163400,914290105,3395,3395,3395,3395,0
|
|
20240806,163300,914290105,3395,3395,3395,3395,0
|
|
20240806,163200,914290105,3395,3395,3395,3395,0
|
|
20240806,163100,914290105,3395,3395,3395,3395,6702
|
|
20240806,163000,914290105,3395,3395,3395,3395,0
|
|
20240806,162900,914290105,3395,3395,3395,3395,0
|
|
20240806,162800,914290105,3395,3395,3395,3395,0
|
|
20240806,162700,914290105,3395,3395,3395,3395,0
|
|
20240806,162600,914290105,3395,3395,3395,3395,0
|
|
20240806,162500,914290105,3395,3395,3395,3395,0
|
|
20240806,162400,914290105,3395,3395,3395,3395,0
|
|
20240806,162300,914290105,3395,3395,3395,3395,0
|
|
20240806,162200,914290105,3395,3395,3395,3395,0
|
|
20240806,162100,914290105,3395,3395,3395,3395,0
|
|
20240806,162000,914290105,3395,3395,3395,3395,0
|
|
20240806,161900,914290105,3395,3395,3395,3395,0
|
|
20240806,161800,914290105,3395,3395,3395,3395,0
|
|
20240806,161700,914290105,3395,3395,3395,3395,0
|
|
20240806,161600,914290105,3395,3395,3395,3395,0
|
|
20240806,161500,914290105,3395,3395,3395,3395,0
|
|
20240806,161400,914290105,3395,3395,3395,3395,0
|
|
20240806,161300,914290105,3395,3395,3395,3395,0
|
|
20240806,161200,914290105,3395,3395,3395,3395,0
|
|
20240806,161100,914290105,3395,3395,3395,3395,0
|
|
20240806,161000,914290105,3395,3395,3395,3395,0
|
|
20240806,160900,914290105,3395,3395,3395,3395,0
|
|
20240806,160800,914290105,3395,3395,3395,3395,0
|
|
20240806,160700,914290105,3395,3395,3395,3395,0
|
|
20240806,160600,914290105,3395,3395,3395,3395,0
|
|
20240806,160500,914290105,3395,3395,3395,3395,0
|
|
20240806,160400,914290105,3395,3395,3395,3395,0
|
|
20240806,160300,914290105,3395,3395,3395,3395,0
|
|
20240806,160200,914290105,3395,3395,3395,3395,0
|
|
20240806,160100,914290105,3395,3395,3395,3395,6702
|
|
20240806,160000,914290105,3395,3395,3395,3395,0
|
|
20240806,155900,914290105,3395,3395,3395,3395,0
|
|
20240806,155800,914290105,3395,3395,3395,3395,0
|
|
20240806,155700,914290105,3395,3395,3395,3395,0
|
|
20240806,155600,914290105,3395,3395,3395,3395,0
|
|
20240806,155500,914290105,3395,3395,3395,3395,0
|
|
20240806,155400,914290105,3395,3395,3395,3395,0
|
|
20240806,155300,914290105,3395,3395,3395,3395,0
|
|
20240806,155200,914290105,3395,3395,3395,3395,0
|
|
20240806,155100,914290105,3395,3395,3395,3395,0
|
|
20240806,155000,914290105,3395,3395,3395,3395,0
|
|
20240806,154900,914290105,3395,3395,3395,3395,0
|
|
20240806,154800,914290105,3395,3395,3395,3395,0
|
|
20240806,154700,914290105,3395,3395,3395,3395,0
|
|
20240806,154600,914290105,3395,3395,3395,3395,0
|
|
20240806,154500,914290105,3395,3395,3395,3395,0
|
|
20240806,154400,914290105,3395,3395,3395,3395,0
|
|
20240806,154300,914290105,3395,3395,3395,3395,0
|
|
20240806,154200,914290105,3395,3395,3395,3395,0
|
|
20240806,154100,914290105,3395,3395,3395,3395,0
|
|
20240806,154000,914290105,3395,3395,3395,3395,0
|
|
20240806,153900,914290105,3395,3395,3395,3395,0
|
|
20240806,153800,914290105,3395,3395,3395,3395,0
|
|
20240806,153700,914290105,3395,3395,3395,3395,0
|
|
20240806,153600,914290105,3395,3395,3395,3395,0
|
|
20240806,153500,914290105,3395,3395,3395,3395,0
|
|
20240806,153400,914290105,3395,3395,3395,3395,0
|
|
20240806,153300,914290105,3395,3395,3395,3395,0
|
|
20240806,153200,914290105,3395,3395,3395,3395,0
|
|
20240806,153100,914290105,3395,3395,3395,3395,6702
|
|
20240806,153000,914290105,3395,3395,3395,3395,6702
|
|
20240806,152900,891536815,3355,3355,3355,3355,0
|
|
20240806,152800,891536815,3355,3355,3355,3355,0
|
|
20240806,152700,891536815,3355,3355,3355,3355,0
|
|
20240806,152600,891536815,3355,3355,3355,3355,0
|
|
20240806,152500,891536815,3355,3355,3355,3355,0
|
|
20240806,152400,891536815,3355,3355,3355,3355,0
|
|
20240806,152300,891536815,3355,3355,3355,3355,0
|
|
20240806,152200,891536815,3355,3355,3355,3355,0
|
|
20240806,152100,891536815,3355,3355,3355,3355,0
|
|
20240806,152000,891536815,3355,3355,3355,3355,0
|
|
20240806,151900,891536815,3355,3365,3375,3355,2698
|
|
20240806,151800,882471840,3360,3360,3375,3360,90
|
|
20240806,151700,882169350,3375,3370,3375,3365,384
|
|
20240806,151600,880877140,3365,3370,3375,3365,3311
|
|
20240806,151500,869730500,3370,3380,3380,3370,844
|
|
20240806,151400,866884510,3375,3380,3380,3375,219
|
|
20240806,151300,866145335,3380,3380,3380,3380,235
|
|
20240806,151200,865351035,3380,3375,3380,3370,1092
|
|
20240806,151100,861665505,3370,3380,3380,3370,17
|
|
20240806,151000,861608065,3385,3370,3385,3370,350
|
|
20240806,150900,860425925,3370,3365,3370,3360,561
|
|
20240806,150800,858538175,3360,3355,3360,3355,1003
|
|
20240806,150700,855168120,3360,3360,3360,3360,2
|
|
20240806,150600,855161400,3365,3360,3365,3355,384
|
|
20240806,150500,853873060,3360,3360,3360,3360,399
|
|
20240806,150400,852532420,3365,3360,3365,3360,703
|
|
20240806,150300,850170335,3355,3365,3365,3355,77
|
|
20240806,150200,849911810,3370,3370,3370,3370,0
|
|
20240806,150100,849911810,3370,3370,3370,3370,0
|
|
20240806,150000,849911810,3370,3370,3370,3370,100
|
|
20240806,145900,849574810,3370,3370,3370,3370,937
|
|
20240806,145800,846417120,3380,3370,3380,3370,203
|
|
20240806,145700,845732755,3365,3360,3365,3360,398
|
|
20240806,145600,844395315,3360,3360,3360,3360,0
|
|
20240806,145500,844395315,3360,3360,3360,3360,268
|
|
20240806,145400,843494835,3360,3355,3360,3355,20
|
|
20240806,145300,843427725,3350,3355,3360,3350,497
|
|
20240806,145200,841762740,3360,3360,3360,3360,0
|
|
20240806,145100,841762740,3360,3350,3360,3350,140
|
|
20240806,145000,841293725,3350,3350,3350,3345,34
|
|
20240806,144900,841179975,3350,3350,3350,3350,0
|
|
20240806,144800,841179975,3350,3345,3350,3335,6
|
|
20240806,144700,841159915,3345,3340,3345,3340,668
|
|
20240806,144600,838928770,3350,3345,3350,3345,3
|
|
20240806,144500,838918730,3340,3340,3340,3340,2
|
|
20240806,144400,838912050,3340,3340,3340,3340,821
|
|
20240806,144300,836169910,3340,3335,3340,3335,8
|
|
20240806,144200,836143225,3335,3335,3335,3335,610
|
|
20240806,144100,834108875,3340,3340,3340,3340,50
|
|
20240806,144000,833941875,3340,3340,3340,3340,0
|
|
20240806,143900,833941875,3340,3335,3340,3335,62
|
|
20240806,143800,833735100,3340,3340,3340,3340,2
|
|
20240806,143700,833728420,3340,3340,3340,3340,2
|
|
20240806,143600,833721740,3330,3345,3345,3330,4620
|
|
20240806,143500,818302780,3350,3350,3350,3350,0
|
|
20240806,143400,818302780,3350,3350,3350,3350,336
|
|
20240806,143300,817177180,3355,3355,3355,3355,0
|
|
20240806,143200,817177180,3355,3355,3355,3355,5
|
|
20240806,143100,817160405,3350,3355,3365,3350,1378
|
|
20240806,143000,812538685,3340,3350,3360,3340,2565
|
|
20240806,142900,803963325,3350,3345,3350,3340,2186
|
|
20240806,142800,796654085,3350,3350,3350,3350,450
|
|
20240806,142700,795146585,3360,3360,3360,3345,1506
|
|
20240806,142600,790106400,3355,3355,3355,3355,1
|
|
20240806,142500,790103045,3365,3365,3365,3365,1
|
|
20240806,142400,790099680,3345,3370,3370,3345,1702
|
|
20240806,142300,784398885,3350,3350,3370,3350,807
|
|
20240806,142200,781695400,3350,3365,3365,3350,565
|
|
20240806,142100,779799300,3365,3365,3365,3365,0
|
|
20240806,142000,779799300,3365,3365,3365,3365,0
|
|
20240806,141900,779799300,3365,3365,3365,3365,0
|
|
20240806,141800,779799300,3365,3365,3365,3365,0
|
|
20240806,141700,779799300,3365,3365,3365,3365,2
|
|
20240806,141600,779792570,3370,3365,3370,3365,3
|
|
20240806,141500,779782470,3350,3355,3355,3350,5000
|
|
20240806,141400,763032395,3350,3355,3355,3350,95
|
|
20240806,141300,762714045,3355,3370,3380,3355,1786
|
|
20240806,141200,756712465,3370,3370,3370,3370,0
|
|
20240806,141100,756712465,3370,3370,3370,3370,29
|
|
20240806,141000,756614735,3370,3370,3370,3370,0
|
|
20240806,140900,756614735,3370,3370,3370,3370,0
|
|
20240806,140800,756614735,3370,3365,3370,3365,1000
|
|
20240806,140700,753244775,3370,3365,3370,3365,940
|
|
20240806,140600,750081670,3365,3355,3365,3355,11
|
|
20240806,140500,750044705,3355,3355,3355,3355,0
|
|
20240806,140400,750044705,3355,3350,3355,3350,1366
|
|
20240806,140300,745463360,3345,3340,3345,3340,1050
|
|
20240806,140200,741956110,3345,3345,3345,3345,146
|
|
20240806,140100,741467740,3340,3345,3350,3340,1149
|
|
20240806,140000,737627960,3340,3335,3345,3335,840
|
|
20240806,135900,734819490,3345,3365,3365,3340,7640
|
|
20240806,135800,709204800,3365,3365,3365,3365,2
|
|
20240806,135700,709198070,3380,3380,3380,3365,1026
|
|
20240806,135600,705744055,3380,3380,3380,3380,0
|
|
20240806,135500,705744055,3380,3380,3380,3380,0
|
|
20240806,135400,705744055,3380,3380,3380,3380,1
|
|
20240806,135300,705740675,3370,3370,3370,3370,770
|
|
20240806,135200,703145775,3370,3375,3375,3370,7950
|
|
20240806,135100,676353215,3375,3380,3380,3375,5000
|
|
20240806,135000,659476650,3390,3390,3390,3380,3004
|
|
20240806,134900,649313045,3410,3395,3410,3390,1007
|
|
20240806,134800,645898895,3410,3410,3410,3410,0
|
|
20240806,134700,645898895,3410,3410,3410,3410,0
|
|
20240806,134600,645898895,3410,3400,3410,3395,562
|
|
20240806,134500,643990420,3395,3395,3400,3390,1629
|
|
20240806,134400,638457815,3395,3400,3400,3395,500
|
|
20240806,134300,636760285,3400,3400,3400,3400,15
|
|
20240806,134200,636709285,3400,3400,3400,3400,30
|
|
20240806,134100,636607285,3395,3395,3395,3395,0
|
|
20240806,134000,636607285,3395,3395,3395,3395,500
|
|
20240806,133900,634909785,3395,3400,3400,3395,1000
|
|
20240806,133800,631514735,3400,3400,3400,3400,1000
|
|
20240806,133700,628114735,3400,3400,3400,3400,0
|
|
20240806,133600,628114735,3400,3410,3435,3400,2035
|
|
20240806,133500,621194725,3400,3410,3410,3400,1028
|
|
20240806,133400,617699310,3410,3410,3410,3410,3
|
|
20240806,133300,617689080,3410,3410,3410,3410,0
|
|
20240806,133200,617689080,3410,3410,3410,3410,1
|
|
20240806,133100,617685670,3400,3400,3400,3400,0
|
|
20240806,133000,617685670,3400,3405,3405,3400,600
|
|
20240806,132900,615645520,3410,3425,3425,3410,1404
|
|
20240806,132800,610847530,3435,3435,3435,3435,25
|
|
20240806,132700,610761655,3425,3430,3430,3425,200
|
|
20240806,132600,610076650,3425,3425,3425,3425,0
|
|
20240806,132500,610076650,3425,3425,3425,3425,0
|
|
20240806,132400,610076650,3425,3425,3425,3425,0
|
|
20240806,132300,610076650,3425,3435,3435,3425,1908
|
|
20240806,132200,603529250,3455,3455,3455,3455,0
|
|
20240806,132100,603529250,3455,3455,3455,3455,0
|
|
20240806,132000,603529250,3455,3455,3455,3455,0
|
|
20240806,131900,603529250,3455,3455,3455,3455,0
|
|
20240806,131800,603529250,3455,3455,3455,3455,1
|
|
20240806,131700,603525795,3440,3450,3450,3440,1212
|
|
20240806,131600,599350405,3455,3455,3455,3455,0
|
|
20240806,131500,599350405,3455,3455,3455,3455,454
|
|
20240806,131400,597781835,3460,3460,3460,3460,13
|
|
20240806,131300,597736855,3460,3460,3460,3460,46
|
|
20240806,131200,597577695,3460,3455,3460,3455,3
|
|
20240806,131100,597567325,3460,3460,3460,3460,200
|
|
20240806,131000,596875325,3455,3455,3455,3455,0
|
|
20240806,130900,596875325,3455,3455,3455,3455,54
|
|
20240806,130800,596688755,3455,3455,3455,3455,0
|
|
20240806,130700,596688755,3455,3455,3455,3455,2
|
|
20240806,130600,596681845,3455,3450,3455,3450,14
|
|
20240806,130500,596633535,3455,3455,3455,3455,25
|
|
20240806,130400,596547160,3460,3460,3460,3460,14
|
|
20240806,130300,596498720,3460,3460,3460,3460,0
|
|
20240806,130200,596498720,3460,3460,3460,3460,800
|
|
20240806,130100,593730720,3460,3440,3460,3435,1331
|
|
20240806,130000,589146810,3440,3440,3440,3440,0
|
|
20240806,125900,589146810,3440,3440,3440,3440,0
|
|
20240806,125800,589146810,3440,3435,3440,3435,4
|
|
20240806,125700,589133055,3435,3435,3435,3435,21
|
|
20240806,125600,589060920,3440,3440,3440,3440,200
|
|
20240806,125500,588372920,3440,3450,3450,3440,562
|
|
20240806,125400,586439520,3455,3450,3455,3450,304
|
|
20240806,125300,585389215,3445,3445,3445,3445,9
|
|
20240806,125200,585358210,3445,3445,3445,3445,0
|
|
20240806,125100,585358210,3445,3445,3445,3445,25
|
|
20240806,125000,585272085,3455,3455,3455,3455,0
|
|
20240806,124900,585272085,3455,3455,3455,3455,0
|
|
20240806,124800,585272085,3455,3455,3455,3455,1
|
|
20240806,124700,585268630,3445,3445,3445,3445,116
|
|
20240806,124600,584869010,3455,3455,3455,3455,0
|
|
20240806,124500,584869010,3455,3455,3455,3455,1
|
|
20240806,124400,584865555,3450,3450,3450,3450,466
|
|
20240806,124300,583257855,3450,3445,3450,3445,319
|
|
20240806,124200,582158270,3445,3445,3445,3445,0
|
|
20240806,124100,582158270,3445,3430,3445,3430,683
|
|
20240806,124000,579805560,3430,3440,3440,3430,26
|
|
20240806,123900,579716225,3445,3420,3445,3420,135
|
|
20240806,123800,579252660,3420,3420,3420,3420,17
|
|
20240806,123700,579194520,3420,3420,3425,3420,21
|
|
20240806,123600,579122695,3420,3420,3425,3420,96
|
|
20240806,123500,578794095,3420,3420,3420,3420,35
|
|
20240806,123400,578674395,3420,3420,3420,3420,44
|
|
20240806,123300,578523915,3420,3420,3430,3420,184
|
|
20240806,123200,577893635,3420,3420,3420,3420,113
|
|
20240806,123100,577507175,3415,3415,3415,3415,70
|
|
20240806,123000,577268125,3415,3415,3415,3415,0
|
|
20240806,122900,577268125,3415,3410,3415,3410,17
|
|
20240806,122800,577210145,3410,3410,3410,3410,39
|
|
20240806,122700,577077155,3420,3410,3420,3410,172
|
|
20240806,122600,576490385,3405,3405,3405,3400,143
|
|
20240806,122500,576003480,3410,3410,3410,3410,0
|
|
20240806,122400,576003480,3410,3410,3410,3410,0
|
|
20240806,122300,576003480,3410,3410,3410,3410,353
|
|
20240806,122200,574799750,3405,3400,3405,3400,702
|
|
20240806,122100,572409710,3405,3405,3405,3405,0
|
|
20240806,122000,572409710,3405,3405,3405,3405,0
|
|
20240806,121900,572409710,3405,3405,3405,3405,126
|
|
20240806,121800,571980680,3400,3405,3405,3400,152
|
|
20240806,121700,571463870,3405,3400,3405,3400,286
|
|
20240806,121600,570490330,3390,3400,3400,3390,150
|
|
20240806,121500,569981050,3405,3405,3405,3405,300
|
|
20240806,121400,568959550,3405,3405,3405,3405,0
|
|
20240806,121300,568959550,3405,3405,3405,3405,0
|
|
20240806,121200,568959550,3405,3405,3405,3405,0
|
|
20240806,121100,568959550,3405,3405,3405,3405,0
|
|
20240806,121000,568959550,3405,3405,3405,3405,100
|
|
20240806,120900,568619050,3410,3410,3410,3410,145
|
|
20240806,120800,568124600,3405,3410,3410,3405,30
|
|
20240806,120700,568022405,3425,3405,3425,3405,1000
|
|
20240806,120600,564599630,3425,3385,3425,3385,1977
|
|
20240806,120500,557893110,3385,3385,3385,3385,25
|
|
20240806,120400,557808485,3390,3390,3390,3390,0
|
|
20240806,120300,557808485,3390,3380,3390,3380,656
|
|
20240806,120200,555588665,3380,3365,3380,3360,3288
|
|
20240806,120100,544501540,3365,3365,3365,3365,6
|
|
20240806,120000,544481350,3365,3395,3395,3365,11045
|
|
20240806,115900,507267550,3395,3395,3395,3395,8
|
|
20240806,115800,507240390,3395,3395,3395,3395,6
|
|
20240806,115700,507220020,3395,3395,3395,3395,0
|
|
20240806,115600,507220020,3395,3390,3395,3390,105
|
|
20240806,115500,506863555,3385,3395,3395,3385,685
|
|
20240806,115400,504541395,3395,3405,3405,3395,4052
|
|
20240806,115300,490767975,3410,3410,3410,3410,107
|
|
20240806,115200,490403105,3415,3415,3415,3415,50
|
|
20240806,115100,490232355,3415,3415,3415,3415,0
|
|
20240806,115000,490232355,3415,3420,3420,3415,876
|
|
20240806,114900,487239545,3425,3425,3425,3425,312
|
|
20240806,114800,486170945,3430,3430,3430,3430,151
|
|
20240806,114700,485653015,3430,3435,3435,3430,80
|
|
20240806,114600,485378470,3430,3430,3430,3430,216
|
|
20240806,114500,484637590,3430,3430,3430,3430,0
|
|
20240806,114400,484637590,3430,3430,3430,3430,0
|
|
20240806,114300,484637590,3430,3440,3440,3430,618
|
|
20240806,114200,482517430,3440,3440,3440,3440,7
|
|
20240806,114100,482493350,3440,3440,3440,3440,281
|
|
20240806,114000,481526710,3445,3445,3445,3445,102
|
|
20240806,113900,481175320,3445,3445,3445,3445,664
|
|
20240806,113800,478887840,3440,3440,3440,3440,0
|
|
20240806,113700,478887840,3440,3435,3450,3430,1014
|
|
20240806,113600,475408895,3450,3435,3450,3435,150
|
|
20240806,113500,474893630,3440,3435,3440,3435,2795
|
|
20240806,113400,465288025,3440,3455,3460,3440,2537
|
|
20240806,113300,456560595,3445,3455,3460,3445,2528
|
|
20240806,113200,447846345,3455,3445,3455,3445,1049
|
|
20240806,113100,444232190,3455,3450,3455,3450,12
|
|
20240806,113000,444190785,3440,3440,3440,3440,0
|
|
20240806,112900,444190785,3440,3435,3450,3435,60
|
|
20240806,112800,443983845,3440,3440,3440,3440,394
|
|
20240806,112700,442628485,3445,3445,3445,3445,0
|
|
20240806,112600,442628485,3445,3435,3445,3435,333
|
|
20240806,112500,441482880,3440,3435,3440,3435,4
|
|
20240806,112400,441469135,3435,3435,3435,3435,5
|
|
20240806,112300,441451960,3440,3440,3440,3440,0
|
|
20240806,112200,441451960,3440,3440,3440,3440,0
|
|
20240806,112100,441451960,3440,3440,3440,3440,20
|
|
20240806,112000,441383160,3435,3435,3435,3435,0
|
|
20240806,111900,441383160,3435,3435,3435,3435,0
|
|
20240806,111800,441383160,3435,3435,3435,3435,32
|
|
20240806,111700,441273240,3430,3430,3430,3430,0
|
|
20240806,111600,441273240,3430,3430,3430,3430,0
|
|
20240806,111500,441273240,3430,3435,3435,3420,743
|
|
20240806,111400,438724490,3420,3430,3445,3420,1119
|
|
20240806,111300,434893710,3435,3445,3445,3435,470
|
|
20240806,111200,433278620,3445,3445,3445,3445,0
|
|
20240806,111100,433278620,3445,3445,3445,3445,186
|
|
20240806,111000,432637850,3445,3445,3445,3445,30
|
|
20240806,110900,432534500,3465,3450,3465,3450,101
|
|
20240806,110800,432186035,3455,3465,3470,3455,183
|
|
20240806,110700,431552215,3465,3465,3465,3465,1
|
|
20240806,110600,431548750,3470,3470,3470,3470,1
|
|
20240806,110500,431545280,3465,3465,3465,3465,0
|
|
20240806,110400,431545280,3465,3465,3465,3465,0
|
|
20240806,110300,431545280,3465,3460,3465,3460,92
|
|
20240806,110200,431226515,3465,3460,3465,3460,146
|
|
20240806,110100,430720845,3460,3455,3460,3455,24
|
|
20240806,110000,430637920,3465,3465,3465,3465,0
|
|
20240806,105900,430637920,3465,3465,3465,3465,1
|
|
20240806,105800,430634455,3455,3455,3455,3455,0
|
|
20240806,105700,430634455,3455,3450,3455,3450,139
|
|
20240806,105600,430154360,3445,3445,3445,3445,0
|
|
20240806,105500,430154360,3445,3445,3445,3445,0
|
|
20240806,105400,430154360,3445,3445,3445,3430,2080
|
|
20240806,105300,422996140,3445,3460,3460,3445,125
|
|
20240806,105200,422564820,3465,3465,3465,3465,10
|
|
20240806,105100,422530170,3470,3470,3470,3470,0
|
|
20240806,105000,422530170,3470,3465,3470,3465,13
|
|
20240806,104900,422485100,3465,3440,3465,3440,711
|
|
20240806,104800,420034295,3435,3415,3435,3415,719
|
|
20240806,104700,417567590,3420,3405,3420,3405,271
|
|
20240806,104600,416644165,3405,3405,3405,3405,0
|
|
20240806,104500,416644165,3405,3400,3425,3375,1233
|
|
20240806,104400,412464060,3415,3415,3415,3415,30
|
|
20240806,104300,412361610,3405,3415,3415,3405,645
|
|
20240806,104200,410162120,3415,3415,3415,3415,0
|
|
20240806,104100,410162120,3415,3435,3440,3415,755
|
|
20240806,104000,407572765,3440,3450,3450,3440,829
|
|
20240806,103900,404714500,3470,3470,3470,3470,2
|
|
20240806,103800,404707560,3450,3455,3455,3450,400
|
|
20240806,103700,403325930,3455,3455,3455,3455,0
|
|
20240806,103600,403325930,3455,3470,3470,3455,500
|
|
20240806,103500,401595755,3475,3475,3475,3475,156
|
|
20240806,103400,401053655,3475,3475,3475,3475,1294
|
|
20240806,103300,396557005,3475,3475,3475,3475,212
|
|
20240806,103200,395820305,3480,3495,3495,3480,4263
|
|
20240806,103100,380956985,3495,3495,3495,3495,234
|
|
20240806,103000,380139155,3500,3500,3500,3500,882
|
|
20240806,102900,377052155,3505,3510,3510,3505,11
|
|
20240806,102800,377013595,3500,3500,3500,3500,0
|
|
20240806,102700,377013595,3500,3510,3510,3500,2000
|
|
20240806,102600,370006985,3510,3510,3510,3510,0
|
|
20240806,102500,370006985,3510,3510,3510,3510,0
|
|
20240806,102400,370006985,3510,3510,3510,3510,0
|
|
20240806,102300,370006985,3510,3515,3535,3510,7
|
|
20240806,102200,369982375,3540,3515,3540,3515,557
|
|
20240806,102100,368024445,3515,3510,3515,3510,167
|
|
20240806,102000,367438165,3505,3500,3505,3495,1732
|
|
20240806,101900,361375610,3500,3515,3515,3500,3031
|
|
20240806,101800,350745640,3515,3535,3535,3515,5130
|
|
20240806,101700,332637790,3535,3535,3535,3535,1000
|
|
20240806,101600,329102790,3535,3545,3545,3535,361
|
|
20240806,101500,327825925,3545,3545,3545,3545,77
|
|
20240806,101400,327552960,3540,3540,3540,3540,34
|
|
20240806,101300,327432600,3540,3535,3540,3535,283
|
|
20240806,101200,326431525,3535,3540,3540,3535,1794
|
|
20240806,101100,320083375,3545,3550,3550,3545,1623
|
|
20240806,101000,314329265,3555,3555,3555,3555,0
|
|
20240806,100900,314329265,3555,3550,3555,3550,125
|
|
20240806,100800,313885500,3545,3545,3545,3545,655
|
|
20240806,100700,311563525,3545,3550,3550,3545,1100
|
|
20240806,100600,307660900,3550,3550,3550,3550,0
|
|
20240806,100500,307660900,3550,3550,3550,3550,137
|
|
20240806,100400,307174550,3550,3550,3550,3550,0
|
|
20240806,100300,307174550,3550,3550,3550,3550,6
|
|
20240806,100200,307153250,3550,3550,3550,3550,0
|
|
20240806,100100,307153250,3550,3550,3550,3550,300
|
|
20240806,100000,306088250,3555,3555,3555,3555,186
|
|
20240806,095900,305427020,3555,3555,3575,3555,4
|
|
20240806,095800,305412760,3575,3555,3575,3555,825
|
|
20240806,095700,302469325,3555,3555,3565,3550,2596
|
|
20240806,095600,293224620,3550,3545,3550,3545,394
|
|
20240806,095500,291826965,3540,3540,3540,3540,0
|
|
20240806,095400,291826965,3540,3540,3540,3540,506
|
|
20240806,095300,290035725,3530,3530,3530,3530,1
|
|
20240806,095200,290032195,3545,3535,3545,3525,379
|
|
20240806,095100,288692590,3525,3520,3525,3520,5
|
|
20240806,095000,288674975,3520,3545,3555,3505,2149
|
|
20240806,094900,281096050,3545,3540,3545,3540,610
|
|
20240806,094800,278935575,3540,3525,3560,3525,1982
|
|
20240806,094700,271908725,3520,3520,3520,3520,252
|
|
20240806,094600,271021685,3520,3515,3520,3515,30
|
|
20240806,094500,270916210,3515,3515,3515,3510,400
|
|
20240806,094400,269510610,3515,3510,3515,3510,155
|
|
20240806,094300,268966545,3515,3510,3515,3510,82
|
|
20240806,094200,268678720,3510,3525,3525,3510,1670
|
|
20240806,094100,262802490,3525,3530,3530,3525,890
|
|
20240806,094000,259662740,3535,3530,3535,3530,795
|
|
20240806,093900,256854915,3530,3530,3530,3530,0
|
|
20240806,093800,256854915,3530,3535,3535,3530,1501
|
|
20240806,093700,251553610,3545,3545,3545,3545,678
|
|
20240806,093600,249150100,3545,3550,3550,3545,500
|
|
20240806,093500,247376725,3550,3550,3550,3550,136
|
|
20240806,093400,246893925,3545,3545,3545,3545,5
|
|
20240806,093300,246876200,3550,3530,3550,3530,534
|
|
20240806,093200,244982590,3540,3540,3540,3540,66
|
|
20240806,093100,244748950,3540,3540,3540,3540,0
|
|
20240806,093000,244748950,3540,3535,3540,3535,212
|
|
20240806,092900,243998540,3530,3530,3530,3530,127
|
|
20240806,092800,243550230,3530,3535,3535,3530,737
|
|
20240806,092700,240948005,3520,3520,3520,3520,1
|
|
20240806,092600,240944485,3530,3535,3535,3530,2059
|
|
20240806,092500,233670915,3535,3535,3535,3535,169
|
|
20240806,092400,233073500,3535,3530,3535,3530,1074
|
|
20240806,092300,229276915,3530,3530,3530,3530,0
|
|
20240806,092200,229276915,3530,3530,3550,3530,4562
|
|
20240806,092100,213160730,3525,3520,3525,3520,486
|
|
20240806,092000,211449410,3515,3505,3515,3505,2052
|
|
20240806,091900,204244220,3505,3495,3505,3495,495
|
|
20240806,091800,202512250,3495,3495,3495,3480,631
|
|
20240806,091700,200310985,3480,3480,3480,3480,1
|
|
20240806,091600,200307505,3475,3475,3475,3475,0
|
|
20240806,091500,200307505,3475,3500,3500,3475,4701
|
|
20240806,091400,183934260,3505,3495,3505,3495,391
|
|
20240806,091300,182563815,3500,3500,3500,3500,0
|
|
20240806,091200,182563815,3500,3500,3500,3500,300
|
|
20240806,091100,181513815,3495,3475,3495,3475,730
|
|
20240806,091000,178969415,3475,3470,3475,3470,737
|
|
20240806,090900,176410535,3470,3455,3470,3455,1067
|
|
20240806,090800,172712980,3445,3445,3445,3445,1031
|
|
20240806,090700,169161185,3440,3475,3480,3440,7951
|
|
20240806,090600,141663385,3475,3500,3540,3475,3604
|
|
20240806,090500,129089295,3500,3495,3550,3495,2020
|
|
20240806,090400,121973395,3580,3540,3595,3490,3720
|
|
20240806,090300,108905775,3540,3475,3540,3475,3210
|
|
20240806,090200,97658795,3470,3495,3495,3470,594
|
|
20240806,090100,95589010,3475,3520,3520,3475,13819
|
|
20240806,090000,47428630,3520,3545,3545,3480,11954
|