692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,202900,372514975,3630,3630,3630,3630,830
|
|
20240816,202800,372514975,3630,3630,3630,3630,0
|
|
20240816,202700,372514975,3630,3630,3630,3630,0
|
|
20240816,202600,372514975,3630,3630,3630,3630,0
|
|
20240816,202500,372514975,3630,3630,3630,3630,0
|
|
20240816,202400,372514975,3630,3630,3630,3630,0
|
|
20240816,202300,372514975,3630,3630,3630,3630,0
|
|
20240816,202200,372514975,3630,3630,3630,3630,0
|
|
20240816,202100,372514975,3630,3630,3630,3630,0
|
|
20240816,202000,372514975,3630,3630,3630,3630,0
|
|
20240816,201900,372514975,3630,3630,3630,3630,0
|
|
20240816,201800,372514975,3630,3630,3630,3630,0
|
|
20240816,201700,372514975,3630,3630,3630,3630,0
|
|
20240816,201600,372514975,3630,3630,3630,3630,0
|
|
20240816,201500,372514975,3630,3630,3630,3630,0
|
|
20240816,201400,372514975,3630,3630,3630,3630,0
|
|
20240816,201300,372514975,3630,3630,3630,3630,0
|
|
20240816,201200,372514975,3630,3630,3630,3630,0
|
|
20240816,201100,372514975,3630,3630,3630,3630,0
|
|
20240816,201000,372514975,3630,3630,3630,3630,0
|
|
20240816,200900,372514975,3630,3630,3630,3630,0
|
|
20240816,200800,372514975,3630,3630,3630,3630,0
|
|
20240816,200700,372514975,3630,3630,3630,3630,0
|
|
20240816,200600,372514975,3630,3630,3630,3630,0
|
|
20240816,200500,372514975,3630,3630,3630,3630,0
|
|
20240816,200400,372514975,3630,3630,3630,3630,0
|
|
20240816,200300,372514975,3630,3630,3630,3630,0
|
|
20240816,200200,372514975,3630,3630,3630,3630,0
|
|
20240816,200100,372514975,3630,3630,3630,3630,0
|
|
20240816,200000,372514975,3630,3630,3630,3630,0
|
|
20240816,195900,372514975,3630,3630,3630,3630,830
|
|
20240816,195800,372514975,3630,3630,3630,3630,0
|
|
20240816,195700,372514975,3630,3630,3630,3630,0
|
|
20240816,195600,372514975,3630,3630,3630,3630,0
|
|
20240816,195500,372514975,3630,3630,3630,3630,0
|
|
20240816,195400,372514975,3630,3630,3630,3630,0
|
|
20240816,195300,372514975,3630,3630,3630,3630,0
|
|
20240816,195200,372514975,3630,3630,3630,3630,0
|
|
20240816,195100,372514975,3630,3630,3630,3630,0
|
|
20240816,195000,372514975,3630,3630,3630,3630,0
|
|
20240816,194900,372514975,3630,3630,3630,3630,0
|
|
20240816,194800,372514975,3630,3630,3630,3630,0
|
|
20240816,194700,372514975,3630,3630,3630,3630,0
|
|
20240816,194600,372514975,3630,3630,3630,3630,0
|
|
20240816,194500,372514975,3630,3630,3630,3630,0
|
|
20240816,194400,372514975,3630,3630,3630,3630,0
|
|
20240816,194300,372514975,3630,3630,3630,3630,0
|
|
20240816,194200,372514975,3630,3630,3630,3630,0
|
|
20240816,194100,372514975,3630,3630,3630,3630,0
|
|
20240816,194000,372514975,3630,3630,3630,3630,0
|
|
20240816,193900,372514975,3630,3630,3630,3630,0
|
|
20240816,193800,372514975,3630,3630,3630,3630,0
|
|
20240816,193700,372514975,3630,3630,3630,3630,0
|
|
20240816,193600,372514975,3630,3630,3630,3630,0
|
|
20240816,193500,372514975,3630,3630,3630,3630,0
|
|
20240816,193400,372514975,3630,3630,3630,3630,0
|
|
20240816,193300,372514975,3630,3630,3630,3630,0
|
|
20240816,193200,372514975,3630,3630,3630,3630,0
|
|
20240816,193100,372514975,3630,3630,3630,3630,0
|
|
20240816,193000,372514975,3630,3630,3630,3630,0
|
|
20240816,192900,372514975,3630,3630,3630,3630,830
|
|
20240816,192800,372514975,3630,3630,3630,3630,0
|
|
20240816,192700,372514975,3630,3630,3630,3630,0
|
|
20240816,192600,372514975,3630,3630,3630,3630,0
|
|
20240816,192500,372514975,3630,3630,3630,3630,0
|
|
20240816,192400,372514975,3630,3630,3630,3630,0
|
|
20240816,192300,372514975,3630,3630,3630,3630,0
|
|
20240816,192200,372514975,3630,3630,3630,3630,0
|
|
20240816,192100,372514975,3630,3630,3630,3630,0
|
|
20240816,192000,372514975,3630,3630,3630,3630,0
|
|
20240816,191900,372514975,3630,3630,3630,3630,0
|
|
20240816,191800,372514975,3630,3630,3630,3630,0
|
|
20240816,191700,372514975,3630,3630,3630,3630,0
|
|
20240816,191600,372514975,3630,3630,3630,3630,0
|
|
20240816,191500,372514975,3630,3630,3630,3630,0
|
|
20240816,191400,372514975,3630,3630,3630,3630,0
|
|
20240816,191300,372514975,3630,3630,3630,3630,0
|
|
20240816,191200,372514975,3630,3630,3630,3630,0
|
|
20240816,191100,372514975,3630,3630,3630,3630,0
|
|
20240816,191000,372514975,3630,3630,3630,3630,0
|
|
20240816,190900,372514975,3630,3630,3630,3630,0
|
|
20240816,190800,372514975,3630,3630,3630,3630,0
|
|
20240816,190700,372514975,3630,3630,3630,3630,0
|
|
20240816,190600,372514975,3630,3630,3630,3630,0
|
|
20240816,190500,372514975,3630,3630,3630,3630,0
|
|
20240816,190400,372514975,3630,3630,3630,3630,0
|
|
20240816,190300,372514975,3630,3630,3630,3630,0
|
|
20240816,190200,372514975,3630,3630,3630,3630,0
|
|
20240816,190100,372514975,3630,3630,3630,3630,0
|
|
20240816,190000,372514975,3630,3630,3630,3630,0
|
|
20240816,185900,372514975,3630,3630,3630,3630,830
|
|
20240816,185800,372514975,3630,3630,3630,3630,0
|
|
20240816,185700,372514975,3630,3630,3630,3630,0
|
|
20240816,185600,372514975,3630,3630,3630,3630,0
|
|
20240816,185500,372514975,3630,3630,3630,3630,0
|
|
20240816,185400,372514975,3630,3630,3630,3630,0
|
|
20240816,185300,372514975,3630,3630,3630,3630,0
|
|
20240816,185200,372514975,3630,3630,3630,3630,0
|
|
20240816,185100,372514975,3630,3630,3630,3630,0
|
|
20240816,185000,372514975,3630,3630,3630,3630,0
|
|
20240816,184900,372514975,3630,3630,3630,3630,0
|
|
20240816,184800,372514975,3630,3630,3630,3630,0
|
|
20240816,184700,372514975,3630,3630,3630,3630,0
|
|
20240816,184600,372514975,3630,3630,3630,3630,0
|
|
20240816,184500,372514975,3630,3630,3630,3630,0
|
|
20240816,184400,372514975,3630,3630,3630,3630,0
|
|
20240816,184300,372514975,3630,3630,3630,3630,0
|
|
20240816,184200,372514975,3630,3630,3630,3630,0
|
|
20240816,184100,372514975,3630,3630,3630,3630,0
|
|
20240816,184000,372514975,3630,3630,3630,3630,0
|
|
20240816,183900,372514975,3630,3630,3630,3630,0
|
|
20240816,183800,372514975,3630,3630,3630,3630,0
|
|
20240816,183700,372514975,3630,3630,3630,3630,0
|
|
20240816,183600,372514975,3630,3630,3630,3630,0
|
|
20240816,183500,372514975,3630,3630,3630,3630,0
|
|
20240816,183400,372514975,3630,3630,3630,3630,0
|
|
20240816,183300,372514975,3630,3630,3630,3630,0
|
|
20240816,183200,372514975,3630,3630,3630,3630,0
|
|
20240816,183100,372514975,3630,3630,3630,3630,0
|
|
20240816,183000,372514975,3630,3630,3630,3630,0
|
|
20240816,182900,372514975,3630,3630,3630,3630,830
|
|
20240816,182800,372514975,3630,3630,3630,3630,0
|
|
20240816,182700,372514975,3630,3630,3630,3630,0
|
|
20240816,182600,372514975,3630,3630,3630,3630,0
|
|
20240816,182500,372514975,3630,3630,3630,3630,0
|
|
20240816,182400,372514975,3630,3630,3630,3630,0
|
|
20240816,182300,372514975,3630,3630,3630,3630,0
|
|
20240816,182200,372514975,3630,3630,3630,3630,0
|
|
20240816,182100,372514975,3630,3630,3630,3630,0
|
|
20240816,182000,372514975,3630,3630,3630,3630,0
|
|
20240816,181900,372514975,3630,3630,3630,3630,0
|
|
20240816,181800,372514975,3630,3630,3630,3630,0
|
|
20240816,181700,372514975,3630,3630,3630,3630,0
|
|
20240816,181600,372514975,3630,3630,3630,3630,0
|
|
20240816,181500,372514975,3630,3630,3630,3630,0
|
|
20240816,181400,372514975,3630,3630,3630,3630,0
|
|
20240816,181300,372514975,3630,3630,3630,3630,0
|
|
20240816,181200,372514975,3630,3630,3630,3630,0
|
|
20240816,181100,372514975,3630,3630,3630,3630,0
|
|
20240816,181000,372514975,3630,3630,3630,3630,0
|
|
20240816,180900,372514975,3630,3630,3630,3630,0
|
|
20240816,180800,372514975,3630,3630,3630,3630,0
|
|
20240816,180700,372514975,3630,3630,3630,3630,0
|
|
20240816,180600,372514975,3630,3630,3630,3630,0
|
|
20240816,180500,372514975,3630,3630,3630,3630,0
|
|
20240816,180400,372514975,3630,3630,3630,3630,0
|
|
20240816,180300,372514975,3630,3630,3630,3630,0
|
|
20240816,180200,372514975,3630,3630,3630,3630,0
|
|
20240816,180100,372514975,3630,3630,3630,3630,0
|
|
20240816,180000,372514975,3630,3630,3630,3630,0
|
|
20240816,175900,372514975,3630,3630,3630,3630,830
|
|
20240816,175800,372514975,3630,3630,3630,3630,0
|
|
20240816,175700,372514975,3630,3630,3630,3630,0
|
|
20240816,175600,372514975,3630,3630,3630,3630,0
|
|
20240816,175500,372514975,3630,3630,3630,3630,0
|
|
20240816,175400,372514975,3630,3630,3630,3630,0
|
|
20240816,175300,372514975,3630,3630,3630,3630,0
|
|
20240816,175200,372514975,3630,3630,3630,3630,0
|
|
20240816,175100,372514975,3630,3630,3630,3630,0
|
|
20240816,175000,372514975,3630,3630,3630,3630,0
|
|
20240816,174900,372514975,3630,3630,3630,3630,0
|
|
20240816,174800,372514975,3630,3630,3630,3630,0
|
|
20240816,174700,372514975,3630,3630,3630,3630,0
|
|
20240816,174600,372514975,3630,3630,3630,3630,0
|
|
20240816,174500,372514975,3630,3630,3630,3630,0
|
|
20240816,174400,372514975,3630,3630,3630,3630,0
|
|
20240816,174300,372514975,3630,3630,3630,3630,0
|
|
20240816,174200,372514975,3630,3630,3630,3630,0
|
|
20240816,174100,372514975,3630,3630,3630,3630,0
|
|
20240816,174000,372514975,3630,3630,3630,3630,0
|
|
20240816,173900,372514975,3630,3630,3630,3630,0
|
|
20240816,173800,372514975,3630,3630,3630,3630,0
|
|
20240816,173700,372514975,3630,3630,3630,3630,0
|
|
20240816,173600,372514975,3630,3630,3630,3630,0
|
|
20240816,173500,372514975,3630,3630,3630,3630,0
|
|
20240816,173400,372514975,3630,3630,3630,3630,0
|
|
20240816,173300,372514975,3630,3630,3630,3630,0
|
|
20240816,173200,372514975,3630,3630,3630,3630,0
|
|
20240816,173100,372514975,3630,3630,3630,3630,0
|
|
20240816,173000,372514975,3630,3630,3630,3630,0
|
|
20240816,172900,372514975,3630,3630,3630,3630,830
|
|
20240816,172800,372514975,3630,3630,3630,3630,0
|
|
20240816,172700,372514975,3630,3630,3630,3630,0
|
|
20240816,172600,372514975,3630,3630,3630,3630,0
|
|
20240816,172500,372514975,3630,3630,3630,3630,0
|
|
20240816,172400,372514975,3630,3630,3630,3630,0
|
|
20240816,172300,372514975,3630,3630,3630,3630,0
|
|
20240816,172200,372514975,3630,3630,3630,3630,0
|
|
20240816,172100,372514975,3630,3630,3630,3630,0
|
|
20240816,172000,372514975,3630,3630,3630,3630,0
|
|
20240816,171900,372514975,3630,3630,3630,3630,0
|
|
20240816,171800,372514975,3630,3630,3630,3630,0
|
|
20240816,171700,372514975,3630,3630,3630,3630,0
|
|
20240816,171600,372514975,3630,3630,3630,3630,0
|
|
20240816,171500,372514975,3630,3630,3630,3630,0
|
|
20240816,171400,372514975,3630,3630,3630,3630,0
|
|
20240816,171300,372514975,3630,3630,3630,3630,0
|
|
20240816,171200,372514975,3630,3630,3630,3630,0
|
|
20240816,171100,372514975,3630,3630,3630,3630,0
|
|
20240816,171000,372514975,3630,3630,3630,3630,0
|
|
20240816,170900,372514975,3630,3630,3630,3630,0
|
|
20240816,170800,372514975,3630,3630,3630,3630,0
|
|
20240816,170700,372514975,3630,3630,3630,3630,0
|
|
20240816,170600,372514975,3630,3630,3630,3630,0
|
|
20240816,170500,372514975,3630,3630,3630,3630,0
|
|
20240816,170400,372514975,3630,3630,3630,3630,0
|
|
20240816,170300,372514975,3630,3630,3630,3630,0
|
|
20240816,170200,372514975,3630,3630,3630,3630,0
|
|
20240816,170100,372514975,3630,3630,3630,3630,0
|
|
20240816,170000,372514975,3630,3630,3630,3630,0
|
|
20240816,165900,372514975,3630,3630,3630,3630,830
|
|
20240816,165800,372514975,3630,3630,3630,3630,0
|
|
20240816,165700,372514975,3630,3630,3630,3630,0
|
|
20240816,165600,372514975,3630,3630,3630,3630,0
|
|
20240816,165500,372514975,3630,3630,3630,3630,0
|
|
20240816,165400,372514975,3630,3630,3630,3630,0
|
|
20240816,165300,372514975,3630,3630,3630,3630,0
|
|
20240816,165200,372514975,3630,3630,3630,3630,0
|
|
20240816,165100,372514975,3630,3630,3630,3630,0
|
|
20240816,165000,372514975,3630,3630,3630,3630,0
|
|
20240816,164900,372514975,3630,3630,3630,3630,0
|
|
20240816,164800,372514975,3630,3630,3630,3630,0
|
|
20240816,164700,372514975,3630,3630,3630,3630,0
|
|
20240816,164600,372514975,3630,3630,3630,3630,0
|
|
20240816,164500,372514975,3630,3630,3630,3630,0
|
|
20240816,164400,372514975,3630,3630,3630,3630,0
|
|
20240816,164300,372514975,3630,3630,3630,3630,0
|
|
20240816,164200,372514975,3630,3630,3630,3630,0
|
|
20240816,164100,372514975,3630,3630,3630,3630,0
|
|
20240816,164000,372514975,3630,3630,3630,3630,0
|
|
20240816,163900,372514975,3630,3630,3630,3630,0
|
|
20240816,163800,372514975,3630,3630,3630,3630,0
|
|
20240816,163700,372514975,3630,3630,3630,3630,0
|
|
20240816,163600,372514975,3630,3630,3630,3630,0
|
|
20240816,163500,372514975,3630,3630,3630,3630,0
|
|
20240816,163400,372514975,3630,3630,3630,3630,0
|
|
20240816,163300,372514975,3630,3630,3630,3630,0
|
|
20240816,163200,372514975,3630,3630,3630,3630,0
|
|
20240816,163100,372514975,3630,3630,3630,3630,0
|
|
20240816,163000,372514975,3630,3630,3630,3630,0
|
|
20240816,162900,372514975,3630,3630,3630,3630,830
|
|
20240816,162800,372514975,3630,3630,3630,3630,0
|
|
20240816,162700,372514975,3630,3630,3630,3630,0
|
|
20240816,162600,372514975,3630,3630,3630,3630,0
|
|
20240816,162500,372514975,3630,3630,3630,3630,0
|
|
20240816,162400,372514975,3630,3630,3630,3630,0
|
|
20240816,162300,372514975,3630,3630,3630,3630,0
|
|
20240816,162200,372514975,3630,3630,3630,3630,0
|
|
20240816,162100,372514975,3630,3630,3630,3630,0
|
|
20240816,162000,372514975,3630,3630,3630,3630,0
|
|
20240816,161900,372514975,3630,3630,3630,3630,0
|
|
20240816,161800,372514975,3630,3630,3630,3630,0
|
|
20240816,161700,372514975,3630,3630,3630,3630,0
|
|
20240816,161600,372514975,3630,3630,3630,3630,0
|
|
20240816,161500,372514975,3630,3630,3630,3630,0
|
|
20240816,161400,372514975,3630,3630,3630,3630,0
|
|
20240816,161300,372514975,3630,3630,3630,3630,0
|
|
20240816,161200,372514975,3630,3630,3630,3630,0
|
|
20240816,161100,372514975,3630,3630,3630,3630,0
|
|
20240816,161000,372514975,3630,3630,3630,3630,0
|
|
20240816,160900,372514975,3630,3630,3630,3630,0
|
|
20240816,160800,372514975,3630,3630,3630,3630,0
|
|
20240816,160700,372514975,3630,3630,3630,3630,0
|
|
20240816,160600,372514975,3630,3630,3630,3630,0
|
|
20240816,160500,372514975,3630,3630,3630,3630,0
|
|
20240816,160400,372514975,3630,3630,3630,3630,0
|
|
20240816,160300,372514975,3630,3630,3630,3630,0
|
|
20240816,160200,372514975,3630,3630,3630,3630,0
|
|
20240816,160100,372514975,3630,3630,3630,3630,0
|
|
20240816,160000,372514975,3630,3630,3630,3630,0
|
|
20240816,155900,372514975,3630,3630,3630,3630,830
|
|
20240816,155800,372514975,3630,3630,3630,3630,0
|
|
20240816,155700,372514975,3630,3630,3630,3630,0
|
|
20240816,155600,372514975,3630,3630,3630,3630,0
|
|
20240816,155500,372514975,3630,3630,3630,3630,0
|
|
20240816,155400,372514975,3630,3630,3630,3630,0
|
|
20240816,155300,372514975,3630,3630,3630,3630,0
|
|
20240816,155200,372514975,3630,3630,3630,3630,0
|
|
20240816,155100,372514975,3630,3630,3630,3630,0
|
|
20240816,155000,372514975,3630,3630,3630,3630,0
|
|
20240816,154900,372514975,3630,3630,3630,3630,0
|
|
20240816,154800,372514975,3630,3630,3630,3630,0
|
|
20240816,154700,372514975,3630,3630,3630,3630,0
|
|
20240816,154600,372514975,3630,3630,3630,3630,0
|
|
20240816,154500,372514975,3630,3630,3630,3630,0
|
|
20240816,154400,372514975,3630,3630,3630,3630,0
|
|
20240816,154300,372514975,3630,3630,3630,3630,0
|
|
20240816,154200,372514975,3630,3630,3630,3630,0
|
|
20240816,154100,372514975,3630,3630,3630,3630,0
|
|
20240816,154000,372514975,3630,3630,3630,3630,0
|
|
20240816,153900,372514975,3630,3630,3630,3630,0
|
|
20240816,153800,372514975,3630,3630,3630,3630,0
|
|
20240816,153700,372514975,3630,3630,3630,3630,0
|
|
20240816,153600,372514975,3630,3630,3630,3630,0
|
|
20240816,153500,372514975,3630,3630,3630,3630,0
|
|
20240816,153400,372514975,3630,3630,3630,3630,0
|
|
20240816,153300,372514975,3630,3630,3630,3630,0
|
|
20240816,153200,372514975,3630,3630,3630,3630,0
|
|
20240816,153100,372514975,3630,3630,3630,3630,0
|
|
20240816,153000,372514975,3630,3630,3630,3630,830
|
|
20240816,152900,369502075,3605,3605,3605,3605,0
|
|
20240816,152800,369502075,3605,3605,3605,3605,0
|
|
20240816,152700,369502075,3605,3605,3605,3605,0
|
|
20240816,152600,369502075,3605,3605,3605,3605,0
|
|
20240816,152500,369502075,3605,3605,3605,3605,0
|
|
20240816,152400,369502075,3605,3605,3605,3605,0
|
|
20240816,152300,369502075,3605,3605,3605,3605,0
|
|
20240816,152200,369502075,3605,3605,3605,3605,0
|
|
20240816,152100,369502075,3605,3605,3605,3605,0
|
|
20240816,152000,369502075,3605,3605,3605,3605,0
|
|
20240816,151900,369502075,3605,3600,3605,3600,301
|
|
20240816,151800,368417655,3600,3600,3600,3600,54
|
|
20240816,151700,368223255,3605,3605,3605,3605,8
|
|
20240816,151600,368194415,3605,3605,3605,3605,13
|
|
20240816,151500,368147550,3605,3605,3605,3605,58
|
|
20240816,151400,367938460,3605,3605,3605,3605,0
|
|
20240816,151300,367938460,3605,3605,3605,3605,0
|
|
20240816,151200,367938460,3605,3605,3605,3605,8
|
|
20240816,151100,367909620,3605,3605,3605,3605,0
|
|
20240816,151000,367909620,3605,3605,3605,3605,53
|
|
20240816,150900,367718555,3605,3605,3605,3605,0
|
|
20240816,150800,367718555,3605,3605,3605,3605,0
|
|
20240816,150700,367718555,3605,3605,3605,3605,301
|
|
20240816,150600,366633450,3605,3605,3605,3605,13
|
|
20240816,150500,366586585,3595,3605,3605,3595,437
|
|
20240816,150400,365014990,3605,3605,3605,3605,0
|
|
20240816,150300,365014990,3605,3605,3605,3605,0
|
|
20240816,150200,365014990,3605,3605,3605,3605,8
|
|
20240816,150100,364986150,3605,3605,3605,3605,27
|
|
20240816,150000,364888815,3605,3605,3605,3605,52
|
|
20240816,145900,364701355,3600,3600,3600,3600,1118
|
|
20240816,145800,360676555,3595,3605,3605,3595,5
|
|
20240816,145700,360658550,3605,3605,3605,3605,8
|
|
20240816,145600,360629710,3605,3605,3605,3605,6
|
|
20240816,145500,360608080,3615,3615,3615,3615,0
|
|
20240816,145400,360608080,3615,3605,3615,3600,386
|
|
20240816,145300,359217665,3605,3605,3605,3605,0
|
|
20240816,145200,359217665,3605,3605,3605,3605,8
|
|
20240816,145100,359188825,3605,3605,3605,3605,200
|
|
20240816,145000,358467825,3605,3605,3620,3605,97
|
|
20240816,144900,358117720,3600,3600,3600,3600,0
|
|
20240816,144800,358117720,3600,3600,3600,3600,347
|
|
20240816,144700,356868520,3605,3600,3605,3600,98
|
|
20240816,144600,356515685,3600,3600,3600,3600,0
|
|
20240816,144500,356515685,3600,3600,3600,3600,52
|
|
20240816,144400,356328485,3600,3600,3600,3600,155
|
|
20240816,144300,355770485,3610,3610,3610,3610,30
|
|
20240816,144200,355662185,3610,3610,3610,3610,8
|
|
20240816,144100,355633305,3610,3610,3610,3610,96
|
|
20240816,144000,355286745,3610,3610,3610,3610,52
|
|
20240816,143900,355099025,3610,3610,3610,3610,0
|
|
20240816,143800,355099025,3610,3610,3610,3610,0
|
|
20240816,143700,355099025,3610,3595,3610,3595,11
|
|
20240816,143600,355059375,3580,3580,3580,3580,0
|
|
20240816,143500,355059375,3580,3585,3585,3580,774
|
|
20240816,143400,352285460,3590,3585,3590,3585,46
|
|
20240816,143300,352120545,3590,3585,3590,3580,182
|
|
20240816,143200,351467180,3590,3590,3590,3590,104
|
|
20240816,143100,351093820,3590,3590,3590,3590,0
|
|
20240816,143000,351093820,3590,3590,3590,3590,52
|
|
20240816,142900,350907140,3580,3580,3580,3580,0
|
|
20240816,142800,350907140,3580,3580,3595,3580,123
|
|
20240816,142700,350465145,3590,3605,3605,3580,1589
|
|
20240816,142600,344773155,3605,3605,3605,3605,0
|
|
20240816,142500,344773155,3605,3605,3605,3605,55
|
|
20240816,142400,344574880,3610,3605,3610,3605,96
|
|
20240816,142300,344228695,3605,3605,3605,3605,300
|
|
20240816,142200,343147195,3605,3605,3605,3605,2
|
|
20240816,142100,343139985,3605,3605,3605,3605,357
|
|
20240816,142000,341853000,3610,3605,3610,3605,202
|
|
20240816,141900,341124075,3605,3605,3605,3605,13
|
|
20240816,141800,341077210,3605,3605,3605,3605,7
|
|
20240816,141700,341051975,3605,3605,3605,3605,205
|
|
20240816,141600,340312950,3595,3595,3595,3595,319
|
|
20240816,141500,339166145,3605,3620,3630,3605,122
|
|
20240816,141400,338723810,3620,3620,3620,3620,49
|
|
20240816,141300,338546430,3620,3620,3620,3620,46
|
|
20240816,141200,338379910,3620,3620,3635,3620,58
|
|
20240816,141100,338169925,3620,3625,3640,3620,75
|
|
20240816,141000,337897970,3645,3620,3645,3620,380
|
|
20240816,140900,336517265,3620,3610,3620,3610,38
|
|
20240816,140800,336379955,3610,3610,3610,3610,7
|
|
20240816,140700,336354685,3610,3605,3615,3605,100
|
|
20240816,140600,335993240,3615,3610,3615,3610,96
|
|
20240816,140500,335646205,3645,3600,3645,3600,415
|
|
20240816,140400,334140385,3600,3610,3610,3600,18
|
|
20240816,140300,334075435,3595,3595,3595,3595,25
|
|
20240816,140200,333985560,3595,3595,3595,3595,8
|
|
20240816,140100,333956800,3595,3595,3595,3595,0
|
|
20240816,140000,333956800,3595,3595,3595,3595,13
|
|
20240816,135900,333910065,3605,3605,3605,3605,503
|
|
20240816,135800,332096750,3605,3610,3615,3605,97
|
|
20240816,135700,331746370,3605,3605,3605,3600,5
|
|
20240816,135600,331728360,3605,3605,3605,3605,0
|
|
20240816,135500,331728360,3605,3595,3605,3595,39
|
|
20240816,135400,331588145,3595,3595,3595,3595,1
|
|
20240816,135300,331584550,3595,3595,3595,3595,0
|
|
20240816,135200,331584550,3595,3620,3620,3590,18
|
|
20240816,135100,331519670,3620,3585,3620,3585,949
|
|
20240816,135000,328102260,3595,3605,3605,3595,55
|
|
20240816,134900,327904305,3620,3615,3620,3615,103
|
|
20240816,134800,327531550,3615,3600,3615,3600,153
|
|
20240816,134700,326978480,3600,3595,3665,3585,608
|
|
20240816,134600,324775515,3620,3590,3620,3590,595
|
|
20240816,134500,322630000,3590,3590,3590,3580,1159
|
|
20240816,134400,318479420,3590,3590,3590,3590,71
|
|
20240816,134300,318224530,3580,3580,3580,3580,3
|
|
20240816,134200,318213790,3580,3580,3580,3580,175
|
|
20240816,134100,317587290,3580,3580,3580,3580,13
|
|
20240816,134000,317540750,3580,3590,3590,3570,1268
|
|
20240816,133900,313010695,3590,3590,3590,3590,0
|
|
20240816,133800,313010695,3590,3590,3590,3590,0
|
|
20240816,133700,313010695,3590,3590,3590,3590,89
|
|
20240816,133600,312691185,3585,3585,3585,3585,0
|
|
20240816,133500,312691185,3585,3595,3595,3585,223
|
|
20240816,133400,311891595,3595,3600,3600,3590,76
|
|
20240816,133300,311618710,3600,3595,3600,3595,62
|
|
20240816,133200,311395585,3600,3600,3605,3600,104
|
|
20240816,133100,311020880,3600,3600,3600,3600,13
|
|
20240816,133000,310974080,3600,3600,3600,3595,98
|
|
20240816,132900,310621465,3600,3595,3600,3595,170
|
|
20240816,132800,310009505,3595,3595,3595,3595,35
|
|
20240816,132700,309883680,3595,3605,3605,3590,24
|
|
20240816,132600,309797395,3605,3605,3605,3605,0
|
|
20240816,132500,309797395,3605,3605,3605,3605,58
|
|
20240816,132400,309588305,3605,3605,3605,3605,4
|
|
20240816,132300,309573885,3610,3605,3610,3605,96
|
|
20240816,132200,309227580,3605,3605,3605,3605,22
|
|
20240816,132100,309148270,3595,3600,3600,3595,107
|
|
20240816,132000,308763570,3600,3600,3600,3600,15
|
|
20240816,131900,308709570,3595,3595,3595,3595,0
|
|
20240816,131800,308709570,3595,3595,3595,3595,0
|
|
20240816,131700,308709570,3595,3595,3595,3595,8
|
|
20240816,131600,308680810,3590,3590,3590,3590,0
|
|
20240816,131500,308680810,3590,3600,3600,3590,234
|
|
20240816,131400,307840740,3610,3600,3610,3600,96
|
|
20240816,131300,307494190,3600,3600,3600,3600,83
|
|
20240816,131200,307195390,3600,3600,3600,3600,15
|
|
20240816,131100,307141390,3600,3600,3600,3600,7
|
|
20240816,131000,307116190,3600,3600,3600,3590,445
|
|
20240816,130900,305517175,3610,3610,3610,3610,0
|
|
20240816,130800,305517175,3610,3610,3610,3610,0
|
|
20240816,130700,305517175,3610,3610,3610,3610,8
|
|
20240816,130600,305488295,3615,3610,3615,3610,1202
|
|
20240816,130500,301143360,3610,3610,3610,3610,15
|
|
20240816,130400,301089210,3610,3610,3610,3610,0
|
|
20240816,130300,301089210,3610,3610,3610,3610,14
|
|
20240816,130200,301038670,3610,3610,3610,3610,15
|
|
20240816,130100,300984520,3605,3605,3605,3605,2
|
|
20240816,130000,300977310,3610,3610,3610,3610,23
|
|
20240816,125900,300894280,3600,3600,3600,3600,0
|
|
20240816,125800,300894280,3600,3610,3610,3600,107
|
|
20240816,125700,300508930,3610,3610,3610,3610,178
|
|
20240816,125600,299866350,3600,3600,3600,3600,0
|
|
20240816,125500,299866350,3600,3600,3600,3600,1
|
|
20240816,125400,299862750,3590,3595,3595,3590,344
|
|
20240816,125300,298626075,3605,3605,3605,3605,14
|
|
20240816,125200,298575605,3605,3605,3605,3605,33
|
|
20240816,125100,298456640,3605,3605,3605,3605,0
|
|
20240816,125000,298456640,3605,3605,3605,3605,52
|
|
20240816,124900,298269180,3600,3600,3600,3600,101
|
|
20240816,124800,297905580,3610,3585,3610,3585,96
|
|
20240816,124700,297560570,3585,3585,3585,3585,8
|
|
20240816,124600,297531890,3585,3585,3585,3585,5
|
|
20240816,124500,297513965,3585,3585,3585,3585,159
|
|
20240816,124400,296943950,3580,3580,3620,3570,10
|
|
20240816,124300,296908130,3575,3580,3620,3570,1152
|
|
20240816,124200,292771040,3585,3585,3585,3585,45
|
|
20240816,124100,292609715,3580,3590,3590,3580,69
|
|
20240816,124000,292362280,3590,3590,3590,3590,149
|
|
20240816,123900,291827370,3590,3590,3590,3590,0
|
|
20240816,123800,291827370,3590,3590,3590,3590,0
|
|
20240816,123700,291827370,3590,3590,3590,3590,8
|
|
20240816,123600,291798650,3590,3590,3590,3590,0
|
|
20240816,123500,291798650,3590,3590,3590,3590,53
|
|
20240816,123400,291608380,3590,3590,3590,3590,14
|
|
20240816,123300,291558120,3590,3595,3595,3590,305
|
|
20240816,123200,290463165,3595,3590,3595,3590,2
|
|
20240816,123100,290455980,3585,3585,3585,3585,279
|
|
20240816,123000,289455765,3585,3580,3585,3580,159
|
|
20240816,122900,288886230,3580,3580,3580,3580,0
|
|
20240816,122800,288886230,3580,3580,3580,3580,0
|
|
20240816,122700,288886230,3580,3575,3580,3575,8
|
|
20240816,122600,288857595,3580,3570,3580,3570,2
|
|
20240816,122500,288850445,3560,3580,3580,3560,342
|
|
20240816,122400,287631175,3570,3575,3575,3570,306
|
|
20240816,122300,286538745,3570,3600,3600,3570,7588
|
|
20240816,122200,259395690,3605,3615,3620,3595,2693
|
|
20240816,122100,249697660,3620,3620,3620,3620,11
|
|
20240816,122000,249657840,3620,3640,3640,3620,2451
|
|
20240816,121900,240768215,3650,3650,3650,3650,0
|
|
20240816,121800,240768215,3650,3650,3650,3650,0
|
|
20240816,121700,240768215,3650,3650,3650,3650,21
|
|
20240816,121600,240691565,3640,3650,3650,3640,785
|
|
20240816,121500,237828895,3650,3660,3660,3650,248
|
|
20240816,121400,236923545,3660,3660,3670,3660,118
|
|
20240816,121300,236490665,3655,3655,3655,3655,0
|
|
20240816,121200,236490665,3655,3655,3655,3655,2
|
|
20240816,121100,236483355,3650,3650,3650,3650,557
|
|
20240816,121000,234450305,3650,3660,3660,3650,2
|
|
20240816,120900,234442995,3655,3655,3655,3655,2
|
|
20240816,120800,234435685,3655,3660,3660,3645,27
|
|
20240816,120700,234337145,3655,3650,3655,3650,312
|
|
20240816,120600,233198175,3655,3675,3675,3655,1699
|
|
20240816,120500,226974535,3675,3690,3690,3675,905
|
|
20240816,120400,223637720,3690,3690,3690,3690,0
|
|
20240816,120300,223637720,3690,3690,3690,3690,0
|
|
20240816,120200,223637720,3690,3690,3690,3690,549
|
|
20240816,120100,221611910,3690,3690,3690,3690,0
|
|
20240816,120000,221611910,3690,3690,3690,3690,29
|
|
20240816,115900,221504900,3690,3690,3690,3690,0
|
|
20240816,115800,221504900,3690,3690,3690,3690,0
|
|
20240816,115700,221504900,3690,3690,3690,3690,7
|
|
20240816,115600,221479070,3680,3685,3690,3670,1097
|
|
20240816,115500,217451145,3680,3680,3680,3680,0
|
|
20240816,115400,217451145,3680,3695,3700,3680,1227
|
|
20240816,115300,212931465,3700,3695,3700,3695,116
|
|
20240816,115200,212502405,3695,3695,3700,3695,43
|
|
20240816,115100,212343510,3695,3695,3695,3695,0
|
|
20240816,115000,212343510,3695,3695,3700,3695,292
|
|
20240816,114900,211263725,3690,3690,3690,3690,0
|
|
20240816,114800,211263725,3690,3690,3695,3690,134
|
|
20240816,114700,210768870,3690,3690,3690,3690,424
|
|
20240816,114600,209204310,3690,3680,3690,3680,511
|
|
20240816,114500,207321050,3690,3685,3690,3685,91
|
|
20240816,114400,206985415,3680,3680,3690,3680,329
|
|
20240816,114300,205772200,3680,3680,3680,3680,0
|
|
20240816,114200,205772200,3680,3680,3680,3680,1
|
|
20240816,114100,205768520,3680,3680,3680,3680,0
|
|
20240816,114000,205768520,3680,3680,3680,3680,70
|
|
20240816,113900,205510920,3685,3680,3685,3680,96
|
|
20240816,113800,205157270,3680,3680,3680,3680,0
|
|
20240816,113700,205157270,3680,3680,3680,3680,15
|
|
20240816,113600,205102070,3670,3670,3670,3670,1
|
|
20240816,113500,205098400,3670,3670,3670,3670,1
|
|
20240816,113400,205094730,3660,3675,3680,3660,1112
|
|
20240816,113300,201018670,3675,3670,3675,3670,133
|
|
20240816,113200,200530275,3670,3670,3670,3670,20
|
|
20240816,113100,200456875,3675,3675,3680,3670,718
|
|
20240816,113000,197820435,3680,3665,3680,3665,963
|
|
20240816,112900,194285810,3665,3660,3665,3660,575
|
|
20240816,112800,192179120,3655,3655,3655,3655,52
|
|
20240816,112700,191989060,3655,3655,3660,3655,2309
|
|
20240816,112600,183538170,3660,3655,3660,3655,825
|
|
20240816,112500,180518900,3650,3650,3650,3650,6
|
|
20240816,112400,180497000,3650,3650,3650,3650,0
|
|
20240816,112300,180497000,3650,3650,3650,3650,0
|
|
20240816,112200,180497000,3650,3650,3655,3650,1596
|
|
20240816,112100,174667275,3650,3650,3650,3650,0
|
|
20240816,112000,174667275,3650,3650,3650,3650,323
|
|
20240816,111900,173488325,3640,3640,3640,3640,0
|
|
20240816,111800,173488325,3640,3640,3640,3640,110
|
|
20240816,111700,173087925,3640,3635,3640,3635,14
|
|
20240816,111600,173037000,3635,3640,3640,3635,173
|
|
20240816,111500,172407350,3650,3645,3650,3645,54
|
|
20240816,111400,172210255,3655,3655,3655,3655,0
|
|
20240816,111300,172210255,3655,3645,3655,3645,139
|
|
20240816,111200,171702600,3645,3645,3645,3645,445
|
|
20240816,111100,170080575,3640,3655,3655,3640,146
|
|
20240816,111000,169548645,3655,3645,3655,3645,54
|
|
20240816,110900,169351295,3655,3645,3655,3645,16
|
|
20240816,110800,169292835,3655,3655,3655,3655,1097
|
|
20240816,110700,165283300,3645,3645,3645,3645,0
|
|
20240816,110600,165283300,3645,3645,3645,3645,0
|
|
20240816,110500,165283300,3645,3645,3645,3645,1
|
|
20240816,110400,165279655,3650,3645,3650,3645,96
|
|
20240816,110300,164929260,3645,3645,3645,3645,93
|
|
20240816,110200,164590275,3645,3645,3645,3645,1
|
|
20240816,110100,164586630,3645,3645,3645,3645,0
|
|
20240816,110000,164586630,3645,3645,3645,3645,1
|
|
20240816,105900,164582985,3650,3650,3650,3650,0
|
|
20240816,105800,164582985,3650,3650,3650,3650,130
|
|
20240816,105700,164108485,3650,3650,3650,3650,1
|
|
20240816,105600,164104835,3650,3650,3650,3650,0
|
|
20240816,105500,164104835,3650,3650,3650,3650,67
|
|
20240816,105400,163860285,3650,3650,3650,3650,0
|
|
20240816,105300,163860285,3650,3650,3650,3650,93
|
|
20240816,105200,163520835,3650,3650,3650,3650,1
|
|
20240816,105100,163517185,3660,3630,3660,3625,2642
|
|
20240816,105000,153868245,3635,3635,3635,3635,3
|
|
20240816,104900,153857340,3625,3625,3625,3625,120
|
|
20240816,104800,153422340,3625,3625,3625,3625,0
|
|
20240816,104700,153422340,3625,3625,3625,3625,103
|
|
20240816,104600,153048965,3625,3625,3625,3625,12
|
|
20240816,104500,153005465,3640,3635,3640,3635,58
|
|
20240816,104400,152794355,3635,3635,3635,3635,1
|
|
20240816,104300,152790720,3635,3635,3635,3635,0
|
|
20240816,104200,152790720,3635,3635,3635,3635,3
|
|
20240816,104100,152779815,3635,3635,3635,3635,0
|
|
20240816,104000,152779815,3635,3635,3635,3635,15
|
|
20240816,103900,152725290,3635,3635,3635,3635,100
|
|
20240816,103800,152361790,3635,3620,3640,3615,656
|
|
20240816,103700,149987540,3625,3625,3625,3625,9
|
|
20240816,103600,149954915,3625,3630,3630,3620,1102
|
|
20240816,103500,145962525,3640,3640,3640,3640,53
|
|
20240816,103400,145769605,3640,3640,3640,3640,0
|
|
20240816,103300,145769605,3640,3640,3640,3640,243
|
|
20240816,103200,144885085,3640,3640,3640,3640,0
|
|
20240816,103100,144885085,3640,3640,3640,3640,14
|
|
20240816,103000,144834125,3640,3650,3650,3640,302
|
|
20240816,102900,143733295,3650,3650,3650,3650,93
|
|
20240816,102800,143393845,3650,3650,3650,3650,123
|
|
20240816,102700,142944895,3645,3645,3645,3645,42
|
|
20240816,102600,142791805,3650,3650,3650,3650,0
|
|
20240816,102500,142791805,3650,3650,3650,3650,52
|
|
20240816,102400,142602005,3650,3650,3650,3650,93
|
|
20240816,102300,142262555,3650,3650,3650,3650,0
|
|
20240816,102200,142262555,3650,3650,3650,3650,0
|
|
20240816,102100,142262555,3650,3650,3650,3650,96
|
|
20240816,102000,141912155,3650,3645,3650,3645,109
|
|
20240816,101900,141514555,3645,3645,3645,3645,25
|
|
20240816,101800,141423430,3650,3650,3650,3650,3
|
|
20240816,101700,141412480,3650,3645,3650,3645,120
|
|
20240816,101600,140975045,3645,3645,3645,3645,123
|
|
20240816,101500,140526710,3645,3650,3650,3645,67
|
|
20240816,101400,140282230,3650,3650,3650,3650,93
|
|
20240816,101300,139942780,3650,3650,3650,3650,0
|
|
20240816,101200,139942780,3650,3650,3650,3650,104
|
|
20240816,101100,139563180,3650,3650,3650,3650,130
|
|
20240816,101000,139088680,3650,3650,3650,3650,146
|
|
20240816,100900,138555780,3650,3650,3650,3650,0
|
|
20240816,100800,138555780,3650,3655,3655,3650,408
|
|
20240816,100700,137066045,3655,3650,3655,3650,223
|
|
20240816,100600,136251480,3650,3650,3650,3650,164
|
|
20240816,100500,135652880,3650,3650,3650,3650,246
|
|
20240816,100400,134754980,3650,3650,3650,3650,97
|
|
20240816,100300,134400930,3650,3650,3650,3650,123
|
|
20240816,100200,133951980,3650,3650,3650,3650,15
|
|
20240816,100100,133897230,3645,3645,3645,3645,206
|
|
20240816,100000,133146360,3645,3640,3650,3640,158
|
|
20240816,095900,132570240,3640,3650,3650,3640,978
|
|
20240816,095800,129004810,3650,3650,3650,3645,33
|
|
20240816,095700,128884485,3650,3650,3650,3650,0
|
|
20240816,095600,128884485,3650,3650,3650,3650,0
|
|
20240816,095500,128884485,3650,3650,3655,3650,314
|
|
20240816,095400,127737295,3650,3650,3650,3650,0
|
|
20240816,095300,127737295,3650,3650,3650,3650,15
|
|
20240816,095200,127682545,3650,3650,3650,3650,23
|
|
20240816,095100,127598595,3655,3655,3655,3655,0
|
|
20240816,095000,127598595,3655,3645,3655,3645,153
|
|
20240816,094900,127039885,3650,3645,3650,3645,118
|
|
20240816,094800,126609190,3640,3640,3640,3640,0
|
|
20240816,094700,126609190,3640,3630,3640,3630,3
|
|
20240816,094600,126598290,3655,3640,3655,3625,369
|
|
20240816,094500,125256135,3630,3630,3630,3630,2
|
|
20240816,094400,125248875,3625,3625,3625,3620,916
|
|
20240816,094300,121930585,3635,3650,3650,3630,1266
|
|
20240816,094200,117332180,3655,3650,3655,3650,126
|
|
20240816,094100,116871935,3650,3650,3650,3650,0
|
|
20240816,094000,116871935,3650,3645,3650,3645,113
|
|
20240816,093900,116459585,3655,3655,3655,3655,118
|
|
20240816,093800,116028295,3645,3655,3660,3645,620
|
|
20240816,093700,113766690,3650,3640,3650,3640,811
|
|
20240816,093600,110811555,3640,3640,3640,3640,0
|
|
20240816,093500,110811555,3640,3635,3650,3630,502
|
|
20240816,093400,108986850,3640,3640,3650,3640,395
|
|
20240816,093300,107548910,3640,3640,3660,3640,1193
|
|
20240816,093200,103188065,3645,3625,3650,3620,1723
|
|
20240816,093100,96904205,3625,3620,3625,3620,16
|
|
20240816,093000,96846210,3620,3620,3625,3620,5
|
|
20240816,092900,96828095,3625,3615,3625,3615,804
|
|
20240816,092800,93913610,3605,3605,3605,3605,2
|
|
20240816,092700,93906400,3595,3605,3630,3595,3
|
|
20240816,092600,93895570,3600,3600,3630,3585,4162
|
|
20240816,092500,78963190,3600,3615,3625,3595,1552
|
|
20240816,092400,73372130,3610,3635,3635,3610,736
|
|
20240816,092300,70698560,3650,3635,3650,3635,7
|
|
20240816,092200,70673025,3650,3650,3655,3650,127
|
|
20240816,092100,70209095,3655,3660,3660,3630,209
|
|
20240816,092000,69446230,3660,3645,3660,3645,1120
|
|
20240816,091900,65350320,3610,3615,3645,3610,179
|
|
20240816,091800,64700355,3610,3635,3640,3610,237
|
|
20240816,091700,63839375,3630,3610,3630,3610,323
|
|
20240816,091600,62671550,3625,3625,3625,3625,94
|
|
20240816,091500,62330800,3610,3620,3625,3610,498
|
|
20240816,091400,60530495,3620,3620,3620,3620,390
|
|
20240816,091300,59118695,3620,3620,3620,3620,801
|
|
20240816,091200,56219075,3620,3620,3620,3600,259
|
|
20240816,091100,55284545,3615,3595,3615,3595,1448
|
|
20240816,091000,50065460,3570,3595,3600,3570,1084
|
|
20240816,090900,46188600,3600,3600,3600,3600,0
|
|
20240816,090800,46188600,3600,3590,3600,3590,880
|
|
20240816,090700,43021830,3600,3600,3600,3600,0
|
|
20240816,090600,43021830,3600,3605,3605,3550,3661
|
|
20240816,090500,29962540,3600,3595,3600,3595,443
|
|
20240816,090400,28368040,3600,3585,3600,3585,774
|
|
20240816,090300,25591120,3585,3585,3585,3585,9
|
|
20240816,090200,25558855,3585,3585,3585,3585,33
|
|
20240816,090100,25440550,3550,3570,3570,3550,259
|
|
20240816,090000,24516480,3545,3590,3590,3545,6883
|