677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,201300,2477335095,3505,3505,3505,3505,0
|
|
20240821,201200,2477335095,3505,3505,3505,3505,0
|
|
20240821,201100,2477335095,3505,3505,3505,3505,0
|
|
20240821,201000,2477335095,3505,3505,3505,3505,0
|
|
20240821,200900,2477335095,3505,3505,3505,3505,0
|
|
20240821,200800,2477335095,3505,3505,3505,3505,0
|
|
20240821,200700,2477335095,3505,3505,3505,3505,0
|
|
20240821,200600,2477335095,3505,3505,3505,3505,0
|
|
20240821,200500,2477335095,3505,3505,3505,3505,0
|
|
20240821,200400,2477335095,3505,3505,3505,3505,0
|
|
20240821,200300,2477335095,3505,3505,3505,3505,0
|
|
20240821,200200,2477335095,3505,3505,3505,3505,0
|
|
20240821,200100,2477335095,3505,3505,3505,3505,0
|
|
20240821,200000,2477335095,3505,3505,3505,3505,0
|
|
20240821,195900,2477335095,3505,3505,3505,3505,0
|
|
20240821,195800,2477335095,3505,3505,3505,3505,0
|
|
20240821,195700,2477335095,3505,3505,3505,3505,0
|
|
20240821,195600,2477335095,3505,3505,3505,3505,0
|
|
20240821,195500,2477335095,3505,3505,3505,3505,0
|
|
20240821,195400,2477335095,3505,3505,3505,3505,0
|
|
20240821,195300,2477335095,3505,3505,3505,3505,0
|
|
20240821,195200,2477335095,3505,3505,3505,3505,0
|
|
20240821,195100,2477335095,3505,3505,3505,3505,0
|
|
20240821,195000,2477335095,3505,3505,3505,3505,0
|
|
20240821,194900,2477335095,3505,3505,3505,3505,0
|
|
20240821,194800,2477335095,3505,3505,3505,3505,0
|
|
20240821,194700,2477335095,3505,3505,3505,3505,0
|
|
20240821,194600,2477335095,3505,3505,3505,3505,0
|
|
20240821,194500,2477335095,3505,3505,3505,3505,0
|
|
20240821,194400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,194300,2477335095,3505,3505,3505,3505,0
|
|
20240821,194200,2477335095,3505,3505,3505,3505,0
|
|
20240821,194100,2477335095,3505,3505,3505,3505,0
|
|
20240821,194000,2477335095,3505,3505,3505,3505,0
|
|
20240821,193900,2477335095,3505,3505,3505,3505,0
|
|
20240821,193800,2477335095,3505,3505,3505,3505,0
|
|
20240821,193700,2477335095,3505,3505,3505,3505,0
|
|
20240821,193600,2477335095,3505,3505,3505,3505,0
|
|
20240821,193500,2477335095,3505,3505,3505,3505,0
|
|
20240821,193400,2477335095,3505,3505,3505,3505,0
|
|
20240821,193300,2477335095,3505,3505,3505,3505,0
|
|
20240821,193200,2477335095,3505,3505,3505,3505,0
|
|
20240821,193100,2477335095,3505,3505,3505,3505,0
|
|
20240821,193000,2477335095,3505,3505,3505,3505,0
|
|
20240821,192900,2477335095,3505,3505,3505,3505,0
|
|
20240821,192800,2477335095,3505,3505,3505,3505,0
|
|
20240821,192700,2477335095,3505,3505,3505,3505,0
|
|
20240821,192600,2477335095,3505,3505,3505,3505,0
|
|
20240821,192500,2477335095,3505,3505,3505,3505,0
|
|
20240821,192400,2477335095,3505,3505,3505,3505,0
|
|
20240821,192300,2477335095,3505,3505,3505,3505,0
|
|
20240821,192200,2477335095,3505,3505,3505,3505,0
|
|
20240821,192100,2477335095,3505,3505,3505,3505,0
|
|
20240821,192000,2477335095,3505,3505,3505,3505,0
|
|
20240821,191900,2477335095,3505,3505,3505,3505,0
|
|
20240821,191800,2477335095,3505,3505,3505,3505,0
|
|
20240821,191700,2477335095,3505,3505,3505,3505,0
|
|
20240821,191600,2477335095,3505,3505,3505,3505,0
|
|
20240821,191500,2477335095,3505,3505,3505,3505,0
|
|
20240821,191400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,191300,2477335095,3505,3505,3505,3505,0
|
|
20240821,191200,2477335095,3505,3505,3505,3505,0
|
|
20240821,191100,2477335095,3505,3505,3505,3505,0
|
|
20240821,191000,2477335095,3505,3505,3505,3505,0
|
|
20240821,190900,2477335095,3505,3505,3505,3505,0
|
|
20240821,190800,2477335095,3505,3505,3505,3505,0
|
|
20240821,190700,2477335095,3505,3505,3505,3505,0
|
|
20240821,190600,2477335095,3505,3505,3505,3505,0
|
|
20240821,190500,2477335095,3505,3505,3505,3505,0
|
|
20240821,190400,2477335095,3505,3505,3505,3505,0
|
|
20240821,190300,2477335095,3505,3505,3505,3505,0
|
|
20240821,190200,2477335095,3505,3505,3505,3505,0
|
|
20240821,190100,2477335095,3505,3505,3505,3505,0
|
|
20240821,190000,2477335095,3505,3505,3505,3505,0
|
|
20240821,185900,2477335095,3505,3505,3505,3505,0
|
|
20240821,185800,2477335095,3505,3505,3505,3505,0
|
|
20240821,185700,2477335095,3505,3505,3505,3505,0
|
|
20240821,185600,2477335095,3505,3505,3505,3505,0
|
|
20240821,185500,2477335095,3505,3505,3505,3505,0
|
|
20240821,185400,2477335095,3505,3505,3505,3505,0
|
|
20240821,185300,2477335095,3505,3505,3505,3505,0
|
|
20240821,185200,2477335095,3505,3505,3505,3505,0
|
|
20240821,185100,2477335095,3505,3505,3505,3505,0
|
|
20240821,185000,2477335095,3505,3505,3505,3505,0
|
|
20240821,184900,2477335095,3505,3505,3505,3505,0
|
|
20240821,184800,2477335095,3505,3505,3505,3505,0
|
|
20240821,184700,2477335095,3505,3505,3505,3505,0
|
|
20240821,184600,2477335095,3505,3505,3505,3505,0
|
|
20240821,184500,2477335095,3505,3505,3505,3505,0
|
|
20240821,184400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,184300,2477335095,3505,3505,3505,3505,0
|
|
20240821,184200,2477335095,3505,3505,3505,3505,0
|
|
20240821,184100,2477335095,3505,3505,3505,3505,0
|
|
20240821,184000,2477335095,3505,3505,3505,3505,0
|
|
20240821,183900,2477335095,3505,3505,3505,3505,0
|
|
20240821,183800,2477335095,3505,3505,3505,3505,0
|
|
20240821,183700,2477335095,3505,3505,3505,3505,0
|
|
20240821,183600,2477335095,3505,3505,3505,3505,0
|
|
20240821,183500,2477335095,3505,3505,3505,3505,0
|
|
20240821,183400,2477335095,3505,3505,3505,3505,0
|
|
20240821,183300,2477335095,3505,3505,3505,3505,0
|
|
20240821,183200,2477335095,3505,3505,3505,3505,0
|
|
20240821,183100,2477335095,3505,3505,3505,3505,0
|
|
20240821,183000,2477335095,3505,3505,3505,3505,0
|
|
20240821,182900,2477335095,3505,3505,3505,3505,0
|
|
20240821,182800,2477335095,3505,3505,3505,3505,0
|
|
20240821,182700,2477335095,3505,3505,3505,3505,0
|
|
20240821,182600,2477335095,3505,3505,3505,3505,0
|
|
20240821,182500,2477335095,3505,3505,3505,3505,0
|
|
20240821,182400,2477335095,3505,3505,3505,3505,0
|
|
20240821,182300,2477335095,3505,3505,3505,3505,0
|
|
20240821,182200,2477335095,3505,3505,3505,3505,0
|
|
20240821,182100,2477335095,3505,3505,3505,3505,0
|
|
20240821,182000,2477335095,3505,3505,3505,3505,0
|
|
20240821,181900,2477335095,3505,3505,3505,3505,0
|
|
20240821,181800,2477335095,3505,3505,3505,3505,0
|
|
20240821,181700,2477335095,3505,3505,3505,3505,0
|
|
20240821,181600,2477335095,3505,3505,3505,3505,0
|
|
20240821,181500,2477335095,3505,3505,3505,3505,0
|
|
20240821,181400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,181300,2477335095,3505,3505,3505,3505,0
|
|
20240821,181200,2477335095,3505,3505,3505,3505,0
|
|
20240821,181100,2477335095,3505,3505,3505,3505,0
|
|
20240821,181000,2477335095,3505,3505,3505,3505,0
|
|
20240821,180900,2477335095,3505,3505,3505,3505,0
|
|
20240821,180800,2477335095,3505,3505,3505,3505,0
|
|
20240821,180700,2477335095,3505,3505,3505,3505,0
|
|
20240821,180600,2477335095,3505,3505,3505,3505,0
|
|
20240821,180500,2477335095,3505,3505,3505,3505,0
|
|
20240821,180400,2477335095,3505,3505,3505,3505,0
|
|
20240821,180300,2477335095,3505,3505,3505,3505,0
|
|
20240821,180200,2477335095,3505,3505,3505,3505,0
|
|
20240821,180100,2477335095,3505,3505,3505,3505,0
|
|
20240821,180000,2477335095,3505,3505,3505,3505,0
|
|
20240821,175900,2477335095,3505,3505,3505,3505,0
|
|
20240821,175800,2477335095,3505,3505,3505,3505,0
|
|
20240821,175700,2477335095,3505,3505,3505,3505,0
|
|
20240821,175600,2477335095,3505,3505,3505,3505,0
|
|
20240821,175500,2477335095,3505,3505,3505,3505,0
|
|
20240821,175400,2477335095,3505,3505,3505,3505,0
|
|
20240821,175300,2477335095,3505,3505,3505,3505,0
|
|
20240821,175200,2477335095,3505,3505,3505,3505,0
|
|
20240821,175100,2477335095,3505,3505,3505,3505,0
|
|
20240821,175000,2477335095,3505,3505,3505,3505,0
|
|
20240821,174900,2477335095,3505,3505,3505,3505,0
|
|
20240821,174800,2477335095,3505,3505,3505,3505,0
|
|
20240821,174700,2477335095,3505,3505,3505,3505,0
|
|
20240821,174600,2477335095,3505,3505,3505,3505,0
|
|
20240821,174500,2477335095,3505,3505,3505,3505,0
|
|
20240821,174400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,174300,2477335095,3505,3505,3505,3505,0
|
|
20240821,174200,2477335095,3505,3505,3505,3505,0
|
|
20240821,174100,2477335095,3505,3505,3505,3505,0
|
|
20240821,174000,2477335095,3505,3505,3505,3505,0
|
|
20240821,173900,2477335095,3505,3505,3505,3505,0
|
|
20240821,173800,2477335095,3505,3505,3505,3505,0
|
|
20240821,173700,2477335095,3505,3505,3505,3505,0
|
|
20240821,173600,2477335095,3505,3505,3505,3505,0
|
|
20240821,173500,2477335095,3505,3505,3505,3505,0
|
|
20240821,173400,2477335095,3505,3505,3505,3505,0
|
|
20240821,173300,2477335095,3505,3505,3505,3505,0
|
|
20240821,173200,2477335095,3505,3505,3505,3505,0
|
|
20240821,173100,2477335095,3505,3505,3505,3505,0
|
|
20240821,173000,2477335095,3505,3505,3505,3505,0
|
|
20240821,172900,2477335095,3505,3505,3505,3505,0
|
|
20240821,172800,2477335095,3505,3505,3505,3505,0
|
|
20240821,172700,2477335095,3505,3505,3505,3505,0
|
|
20240821,172600,2477335095,3505,3505,3505,3505,0
|
|
20240821,172500,2477335095,3505,3505,3505,3505,0
|
|
20240821,172400,2477335095,3505,3505,3505,3505,0
|
|
20240821,172300,2477335095,3505,3505,3505,3505,0
|
|
20240821,172200,2477335095,3505,3505,3505,3505,0
|
|
20240821,172100,2477335095,3505,3505,3505,3505,0
|
|
20240821,172000,2477335095,3505,3505,3505,3505,0
|
|
20240821,171900,2477335095,3505,3505,3505,3505,0
|
|
20240821,171800,2477335095,3505,3505,3505,3505,0
|
|
20240821,171700,2477335095,3505,3505,3505,3505,0
|
|
20240821,171600,2477335095,3505,3505,3505,3505,0
|
|
20240821,171500,2477335095,3505,3505,3505,3505,0
|
|
20240821,171400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,171300,2477335095,3505,3505,3505,3505,0
|
|
20240821,171200,2477335095,3505,3505,3505,3505,0
|
|
20240821,171100,2477335095,3505,3505,3505,3505,0
|
|
20240821,171000,2477335095,3505,3505,3505,3505,0
|
|
20240821,170900,2477335095,3505,3505,3505,3505,0
|
|
20240821,170800,2477335095,3505,3505,3505,3505,0
|
|
20240821,170700,2477335095,3505,3505,3505,3505,0
|
|
20240821,170600,2477335095,3505,3505,3505,3505,0
|
|
20240821,170500,2477335095,3505,3505,3505,3505,0
|
|
20240821,170400,2477335095,3505,3505,3505,3505,0
|
|
20240821,170300,2477335095,3505,3505,3505,3505,0
|
|
20240821,170200,2477335095,3505,3505,3505,3505,0
|
|
20240821,170100,2477335095,3505,3505,3505,3505,0
|
|
20240821,170000,2477335095,3505,3505,3505,3505,0
|
|
20240821,165900,2477335095,3505,3505,3505,3505,0
|
|
20240821,165800,2477335095,3505,3505,3505,3505,0
|
|
20240821,165700,2477335095,3505,3505,3505,3505,0
|
|
20240821,165600,2477335095,3505,3505,3505,3505,0
|
|
20240821,165500,2477335095,3505,3505,3505,3505,0
|
|
20240821,165400,2477335095,3505,3505,3505,3505,0
|
|
20240821,165300,2477335095,3505,3505,3505,3505,0
|
|
20240821,165200,2477335095,3505,3505,3505,3505,0
|
|
20240821,165100,2477335095,3505,3505,3505,3505,0
|
|
20240821,165000,2477335095,3505,3505,3505,3505,0
|
|
20240821,164900,2477335095,3505,3505,3505,3505,0
|
|
20240821,164800,2477335095,3505,3505,3505,3505,0
|
|
20240821,164700,2477335095,3505,3505,3505,3505,0
|
|
20240821,164600,2477335095,3505,3505,3505,3505,0
|
|
20240821,164500,2477335095,3505,3505,3505,3505,0
|
|
20240821,164400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,164300,2477335095,3505,3505,3505,3505,0
|
|
20240821,164200,2477335095,3505,3505,3505,3505,0
|
|
20240821,164100,2477335095,3505,3505,3505,3505,0
|
|
20240821,164000,2477335095,3505,3505,3505,3505,0
|
|
20240821,163900,2477335095,3505,3505,3505,3505,0
|
|
20240821,163800,2477335095,3505,3505,3505,3505,0
|
|
20240821,163700,2477335095,3505,3505,3505,3505,0
|
|
20240821,163600,2477335095,3505,3505,3505,3505,0
|
|
20240821,163500,2477335095,3505,3505,3505,3505,0
|
|
20240821,163400,2477335095,3505,3505,3505,3505,0
|
|
20240821,163300,2477335095,3505,3505,3505,3505,0
|
|
20240821,163200,2477335095,3505,3505,3505,3505,0
|
|
20240821,163100,2477335095,3505,3505,3505,3505,0
|
|
20240821,163000,2477335095,3505,3505,3505,3505,0
|
|
20240821,162900,2477335095,3505,3505,3505,3505,0
|
|
20240821,162800,2477335095,3505,3505,3505,3505,0
|
|
20240821,162700,2477335095,3505,3505,3505,3505,0
|
|
20240821,162600,2477335095,3505,3505,3505,3505,0
|
|
20240821,162500,2477335095,3505,3505,3505,3505,0
|
|
20240821,162400,2477335095,3505,3505,3505,3505,0
|
|
20240821,162300,2477335095,3505,3505,3505,3505,0
|
|
20240821,162200,2477335095,3505,3505,3505,3505,0
|
|
20240821,162100,2477335095,3505,3505,3505,3505,0
|
|
20240821,162000,2477335095,3505,3505,3505,3505,0
|
|
20240821,161900,2477335095,3505,3505,3505,3505,0
|
|
20240821,161800,2477335095,3505,3505,3505,3505,0
|
|
20240821,161700,2477335095,3505,3505,3505,3505,0
|
|
20240821,161600,2477335095,3505,3505,3505,3505,0
|
|
20240821,161500,2477335095,3505,3505,3505,3505,0
|
|
20240821,161400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,161300,2477335095,3505,3505,3505,3505,0
|
|
20240821,161200,2477335095,3505,3505,3505,3505,0
|
|
20240821,161100,2477335095,3505,3505,3505,3505,0
|
|
20240821,161000,2477335095,3505,3505,3505,3505,0
|
|
20240821,160900,2477335095,3505,3505,3505,3505,0
|
|
20240821,160800,2477335095,3505,3505,3505,3505,0
|
|
20240821,160700,2477335095,3505,3505,3505,3505,0
|
|
20240821,160600,2477335095,3505,3505,3505,3505,0
|
|
20240821,160500,2477335095,3505,3505,3505,3505,0
|
|
20240821,160400,2477335095,3505,3505,3505,3505,0
|
|
20240821,160300,2477335095,3505,3505,3505,3505,0
|
|
20240821,160200,2477335095,3505,3505,3505,3505,0
|
|
20240821,160100,2477335095,3505,3505,3505,3505,0
|
|
20240821,160000,2477335095,3505,3505,3505,3505,0
|
|
20240821,155900,2477335095,3505,3505,3505,3505,0
|
|
20240821,155800,2477335095,3505,3505,3505,3505,0
|
|
20240821,155700,2477335095,3505,3505,3505,3505,0
|
|
20240821,155600,2477335095,3505,3505,3505,3505,0
|
|
20240821,155500,2477335095,3505,3505,3505,3505,0
|
|
20240821,155400,2477335095,3505,3505,3505,3505,0
|
|
20240821,155300,2477335095,3505,3505,3505,3505,0
|
|
20240821,155200,2477335095,3505,3505,3505,3505,0
|
|
20240821,155100,2477335095,3505,3505,3505,3505,0
|
|
20240821,155000,2477335095,3505,3505,3505,3505,0
|
|
20240821,154900,2477335095,3505,3505,3505,3505,0
|
|
20240821,154800,2477335095,3505,3505,3505,3505,0
|
|
20240821,154700,2477335095,3505,3505,3505,3505,0
|
|
20240821,154600,2477335095,3505,3505,3505,3505,0
|
|
20240821,154500,2477335095,3505,3505,3505,3505,0
|
|
20240821,154400,2477335095,3505,3505,3505,3505,9251
|
|
20240821,154300,2477335095,3505,3505,3505,3505,0
|
|
20240821,154200,2477335095,3505,3505,3505,3505,0
|
|
20240821,154100,2477335095,3505,3505,3505,3505,0
|
|
20240821,154000,2477335095,3505,3505,3505,3505,0
|
|
20240821,153900,2477335095,3505,3505,3505,3505,0
|
|
20240821,153800,2477335095,3505,3505,3505,3505,0
|
|
20240821,153700,2477335095,3505,3505,3505,3505,0
|
|
20240821,153600,2477335095,3505,3505,3505,3505,0
|
|
20240821,153500,2477335095,3505,3505,3505,3505,0
|
|
20240821,153400,2477335095,3505,3505,3505,3505,0
|
|
20240821,153300,2477335095,3505,3505,3505,3505,0
|
|
20240821,153200,2477335095,3505,3505,3505,3505,0
|
|
20240821,153100,2477335095,3505,3505,3505,3505,0
|
|
20240821,153000,2477335095,3505,3505,3505,3505,9251
|
|
20240821,152900,2444910340,3520,3520,3520,3520,0
|
|
20240821,152800,2444910340,3520,3520,3520,3520,0
|
|
20240821,152700,2444910340,3520,3520,3520,3520,0
|
|
20240821,152600,2444910340,3520,3520,3520,3520,0
|
|
20240821,152500,2444910340,3520,3520,3520,3520,0
|
|
20240821,152400,2444910340,3520,3520,3520,3520,0
|
|
20240821,152300,2444910340,3520,3520,3520,3520,0
|
|
20240821,152200,2444910340,3520,3520,3520,3520,0
|
|
20240821,152100,2444910340,3520,3520,3520,3520,0
|
|
20240821,152000,2444910340,3520,3520,3520,3520,0
|
|
20240821,151900,2444910340,3520,3530,3530,3520,7
|
|
20240821,151800,2444885640,3520,3520,3520,3520,30
|
|
20240821,151700,2444780040,3520,3525,3530,3520,120
|
|
20240821,151600,2444357530,3520,3520,3520,3520,4
|
|
20240821,151500,2444343450,3520,3525,3530,3520,833
|
|
20240821,151400,2441410670,3525,3525,3525,3525,17
|
|
20240821,151300,2441350745,3525,3525,3525,3520,216
|
|
20240821,151200,2440589440,3525,3525,3530,3525,188
|
|
20240821,151100,2439926460,3530,3525,3530,3525,431
|
|
20240821,151000,2438406130,3525,3535,3535,3525,184
|
|
20240821,150900,2437755705,3535,3530,3535,3525,13
|
|
20240821,150800,2437709785,3525,3525,3535,3525,8
|
|
20240821,150700,2437681545,3525,3530,3535,3520,1959
|
|
20240821,150600,2430777325,3540,3530,3540,3530,11
|
|
20240821,150500,2430738440,3530,3530,3540,3530,252
|
|
20240821,150400,2429847610,3535,3535,3535,3535,309
|
|
20240821,150300,2428755295,3535,3545,3545,3535,676
|
|
20240821,150200,2426360565,3545,3550,3550,3545,68
|
|
20240821,150100,2426119210,3545,3550,3550,3545,7
|
|
20240821,150000,2426094365,3545,3545,3545,3545,82
|
|
20240821,145900,2425803675,3550,3545,3550,3545,7
|
|
20240821,145800,2425778830,3550,3550,3550,3550,1
|
|
20240821,145700,2425775280,3550,3550,3550,3545,207
|
|
20240821,145600,2425040435,3545,3550,3550,3545,50
|
|
20240821,145500,2424862940,3550,3550,3550,3550,639
|
|
20240821,145400,2422594490,3550,3570,3575,3550,599
|
|
20240821,145300,2420455875,3570,3570,3570,3570,266
|
|
20240821,145200,2419506255,3570,3570,3570,3570,6
|
|
20240821,145100,2419484835,3570,3570,3570,3570,0
|
|
20240821,145000,2419484835,3570,3570,3570,3570,6
|
|
20240821,144900,2419463415,3570,3570,3570,3570,6
|
|
20240821,144800,2419441995,3550,3550,3550,3550,0
|
|
20240821,144700,2419441995,3550,3550,3570,3550,8
|
|
20240821,144600,2419413475,3575,3575,3575,3575,0
|
|
20240821,144500,2419413475,3575,3570,3575,3570,7
|
|
20240821,144400,2419388460,3570,3570,3570,3570,0
|
|
20240821,144300,2419388460,3570,3565,3570,3565,6
|
|
20240821,144200,2419367050,3545,3565,3565,3530,1052
|
|
20240821,144100,2415632575,3565,3570,3570,3565,360
|
|
20240821,144000,2414347475,3570,3565,3570,3565,6
|
|
20240821,143900,2414326065,3560,3565,3565,3560,29
|
|
20240821,143800,2414222685,3560,3570,3570,3560,7
|
|
20240821,143700,2414197705,3560,3560,3560,3560,180
|
|
20240821,143600,2413556905,3570,3565,3570,3560,807
|
|
20240821,143500,2410683675,3575,3575,3575,3575,394
|
|
20240821,143400,2409275125,3580,3560,3580,3560,151
|
|
20240821,143300,2408737365,3560,3565,3565,3560,440
|
|
20240821,143200,2407170905,3560,3560,3560,3560,1441
|
|
20240821,143100,2402040945,3555,3550,3555,3550,540
|
|
20240821,143000,2400123935,3535,3535,3535,3535,1
|
|
20240821,142900,2400120400,3550,3535,3550,3535,422
|
|
20240821,142800,2398628540,3535,3550,3550,3535,385
|
|
20240821,142700,2397263995,3550,3550,3550,3550,6
|
|
20240821,142600,2397242695,3550,3545,3550,3545,26
|
|
20240821,142500,2397150405,3530,3530,3530,3530,1256
|
|
20240821,142400,2392716725,3550,3545,3550,3545,6
|
|
20240821,142300,2392695435,3530,3550,3550,3530,33
|
|
20240821,142200,2392578785,3550,3550,3550,3550,6
|
|
20240821,142100,2392557485,3545,3545,3545,3545,12
|
|
20240821,142000,2392514945,3545,3550,3550,3545,14
|
|
20240821,141900,2392465310,3540,3540,3540,3540,160
|
|
20240821,141800,2391898910,3540,3525,3540,3525,58
|
|
20240821,141700,2391694375,3525,3535,3535,3525,1071
|
|
20240821,141600,2387919020,3540,3540,3540,3540,0
|
|
20240821,141500,2387919020,3540,3540,3540,3540,6
|
|
20240821,141400,2387897780,3525,3525,3525,3525,37
|
|
20240821,141300,2387767355,3545,3525,3545,3525,1017
|
|
20240821,141200,2384182310,3525,3525,3525,3525,0
|
|
20240821,141100,2384182310,3525,3530,3545,3525,357
|
|
20240821,141000,2382922025,3545,3545,3545,3545,6
|
|
20240821,140900,2382900755,3545,3545,3545,3545,0
|
|
20240821,140800,2382900755,3545,3530,3545,3530,172
|
|
20240821,140700,2382293505,3530,3530,3530,3530,402
|
|
20240821,140600,2380874445,3550,3550,3550,3550,6
|
|
20240821,140500,2380853145,3525,3525,3525,3525,0
|
|
20240821,140400,2380853145,3525,3560,3560,3525,423
|
|
20240821,140300,2379359860,3560,3560,3560,3560,6
|
|
20240821,140200,2379338500,3555,3545,3560,3545,91
|
|
20240821,140100,2379015590,3525,3525,3545,3525,630
|
|
20240821,140000,2376794640,3525,3525,3525,3525,1
|
|
20240821,135900,2376791115,3525,3550,3550,3525,506
|
|
20240821,135800,2375005995,3550,3550,3550,3550,21
|
|
20240821,135700,2374931445,3550,3550,3550,3550,6
|
|
20240821,135600,2374910145,3550,3550,3550,3550,10
|
|
20240821,135500,2374874645,3550,3550,3550,3550,6
|
|
20240821,135400,2374853345,3550,3550,3550,3550,6
|
|
20240821,135300,2374832045,3550,3550,3550,3550,30
|
|
20240821,135200,2374725545,3550,3550,3550,3550,181
|
|
20240821,135100,2374082995,3555,3555,3555,3555,63
|
|
20240821,135000,2373859030,3555,3555,3555,3555,36
|
|
20240821,134900,2373731050,3555,3555,3555,3555,0
|
|
20240821,134800,2373731050,3555,3555,3555,3555,6
|
|
20240821,134700,2373709720,3555,3555,3555,3555,6
|
|
20240821,134600,2373688390,3525,3530,3530,3525,300
|
|
20240821,134500,2372630640,3560,3560,3560,3560,6
|
|
20240821,134400,2372609280,3540,3530,3540,3530,210
|
|
20240821,134300,2371867430,3530,3545,3560,3530,1237
|
|
20240821,134200,2367489305,3565,3565,3565,3565,0
|
|
20240821,134100,2367489305,3565,3540,3565,3540,27
|
|
20240821,134000,2367393575,3565,3565,3565,3565,0
|
|
20240821,133900,2367393575,3565,3545,3565,3545,516
|
|
20240821,133800,2365564035,3565,3565,3565,3565,7
|
|
20240821,133700,2365539080,3510,3565,3565,3510,5379
|
|
20240821,133600,2346544160,3565,3565,3565,3565,6
|
|
20240821,133500,2346522770,3565,3565,3565,3565,0
|
|
20240821,133400,2346522770,3565,3565,3565,3565,11
|
|
20240821,133300,2346483555,3565,3565,3565,3565,0
|
|
20240821,133200,2346483555,3565,3565,3565,3565,6
|
|
20240821,133100,2346462165,3550,3565,3565,3550,299
|
|
20240821,133000,2345400625,3565,3565,3565,3565,84
|
|
20240821,132900,2345101165,3550,3565,3565,3550,245
|
|
20240821,132800,2344231325,3550,3555,3555,3550,1611
|
|
20240821,132700,2338511905,3565,3565,3565,3565,6
|
|
20240821,132600,2338490515,3555,3560,3560,3555,1093
|
|
20240821,132500,2334604220,3570,3570,3570,3570,6
|
|
20240821,132400,2334582800,3570,3570,3570,3570,0
|
|
20240821,132300,2334582800,3570,3570,3570,3570,6
|
|
20240821,132200,2334561380,3575,3575,3575,3575,6
|
|
20240821,132100,2334539930,3575,3575,3575,3575,0
|
|
20240821,132000,2334539930,3575,3575,3575,3575,6
|
|
20240821,131900,2334518480,3575,3575,3575,3575,500
|
|
20240821,131800,2332730980,3575,3575,3575,3575,7
|
|
20240821,131700,2332705955,3575,3575,3575,3570,793
|
|
20240821,131600,2329872230,3575,3575,3575,3575,6
|
|
20240821,131500,2329850780,3580,3580,3580,3580,6
|
|
20240821,131400,2329829300,3560,3560,3560,3560,26
|
|
20240821,131300,2329736740,3580,3580,3580,3580,6
|
|
20240821,131200,2329715260,3580,3580,3580,3580,0
|
|
20240821,131100,2329715260,3580,3580,3580,3580,6
|
|
20240821,131000,2329693780,3580,3580,3580,3580,0
|
|
20240821,130900,2329693780,3580,3555,3580,3550,1892
|
|
20240821,130800,2322959860,3560,3570,3570,3560,141
|
|
20240821,130700,2322457840,3570,3570,3570,3570,0
|
|
20240821,130600,2322457840,3570,3570,3570,3570,674
|
|
20240821,130500,2320051660,3570,3570,3570,3570,0
|
|
20240821,130400,2320051660,3570,3570,3570,3570,6
|
|
20240821,130300,2320030240,3555,3555,3555,3555,1838
|
|
20240821,130200,2313496150,3555,3550,3555,3550,401
|
|
20240821,130100,2312071320,3555,3555,3555,3555,0
|
|
20240821,130000,2312071320,3555,3555,3555,3555,638
|
|
20240821,125900,2309803230,3560,3560,3560,3560,6
|
|
20240821,125800,2309781870,3550,3555,3555,3550,540
|
|
20240821,125700,2307864270,3560,3560,3560,3560,77
|
|
20240821,125600,2307590150,3560,3560,3560,3560,28
|
|
20240821,125500,2307490470,3560,3570,3570,3560,7
|
|
20240821,125400,2307465490,3570,3570,3570,3570,0
|
|
20240821,125300,2307465490,3570,3570,3570,3570,6
|
|
20240821,125200,2307444070,3570,3570,3570,3570,6
|
|
20240821,125100,2307422650,3570,3570,3570,3570,0
|
|
20240821,125000,2307422650,3570,3570,3570,3570,6
|
|
20240821,124900,2307401230,3570,3570,3570,3570,0
|
|
20240821,124800,2307401230,3570,3570,3570,3570,6
|
|
20240821,124700,2307379810,3570,3570,3570,3570,0
|
|
20240821,124600,2307379810,3570,3550,3570,3550,26
|
|
20240821,124500,2307287390,3550,3550,3550,3545,901
|
|
20240821,124400,2304091345,3555,3565,3565,3555,501
|
|
20240821,124300,2302309640,3570,3570,3570,3570,6
|
|
20240821,124200,2302288220,3570,3570,3570,3570,0
|
|
20240821,124100,2302288220,3570,3565,3575,3565,318
|
|
20240821,124000,2301154430,3565,3565,3565,3565,213
|
|
20240821,123900,2300395085,3575,3575,3575,3575,6
|
|
20240821,123800,2300373635,3575,3575,3575,3575,1045
|
|
20240821,123700,2296637760,3575,3575,3575,3575,6
|
|
20240821,123600,2296616310,3570,3575,3575,3570,145
|
|
20240821,123500,2296098630,3570,3570,3570,3570,0
|
|
20240821,123400,2296098630,3570,3575,3575,3570,48
|
|
20240821,123300,2295927240,3575,3575,3575,3575,1
|
|
20240821,123200,2295923665,3575,3570,3575,3555,120
|
|
20240821,123100,2295495245,3570,3570,3570,3570,162
|
|
20240821,123000,2294916905,3570,3565,3570,3565,408
|
|
20240821,122900,2293460790,3565,3565,3565,3565,985
|
|
20240821,122800,2289949265,3565,3565,3565,3565,7
|
|
20240821,122700,2289924310,3565,3560,3565,3560,808
|
|
20240821,122600,2287047550,3565,3565,3565,3565,0
|
|
20240821,122500,2287047550,3565,3565,3565,3565,6
|
|
20240821,122400,2287026160,3565,3565,3565,3565,0
|
|
20240821,122300,2287026160,3565,3550,3565,3550,26
|
|
20240821,122200,2286933770,3550,3550,3550,3550,1
|
|
20240821,122100,2286930220,3565,3565,3565,3565,6
|
|
20240821,122000,2286908830,3565,3565,3565,3565,7
|
|
20240821,121900,2286883875,3565,3565,3565,3565,0
|
|
20240821,121800,2286883875,3565,3565,3565,3565,6
|
|
20240821,121700,2286862485,3565,3565,3565,3565,0
|
|
20240821,121600,2286862485,3565,3565,3565,3565,11
|
|
20240821,121500,2286823270,3550,3555,3555,3550,507
|
|
20240821,121400,2285022905,3565,3560,3565,3560,7
|
|
20240821,121300,2284997955,3570,3570,3570,3570,6
|
|
20240821,121200,2284976535,3570,3570,3570,3570,0
|
|
20240821,121100,2284976535,3570,3570,3570,3570,6
|
|
20240821,121000,2284955115,3550,3550,3550,3550,0
|
|
20240821,120900,2284955115,3550,3550,3550,3550,874
|
|
20240821,120800,2281852415,3570,3570,3570,3570,0
|
|
20240821,120700,2281852415,3570,3570,3570,3570,6
|
|
20240821,120600,2281830995,3550,3550,3550,3550,292
|
|
20240821,120500,2280794395,3570,3570,3570,3570,6
|
|
20240821,120400,2280772975,3570,3570,3570,3570,6
|
|
20240821,120300,2280751555,3570,3570,3570,3570,314
|
|
20240821,120200,2279630575,3570,3570,3570,3570,6
|
|
20240821,120100,2279609155,3570,3570,3570,3570,342
|
|
20240821,120000,2278388215,3570,3570,3570,3570,6
|
|
20240821,115900,2278366795,3560,3560,3560,3560,11
|
|
20240821,115800,2278327635,3565,3565,3565,3565,6
|
|
20240821,115700,2278306245,3565,3565,3565,3565,6
|
|
20240821,115600,2278284855,3565,3565,3565,3565,1
|
|
20240821,115500,2278281290,3575,3575,3575,3575,6
|
|
20240821,115400,2278259840,3570,3570,3570,3570,0
|
|
20240821,115300,2278259840,3570,3570,3575,3570,287
|
|
20240821,115200,2277235220,3570,3570,3570,3570,230
|
|
20240821,115100,2276414120,3570,3570,3570,3570,88
|
|
20240821,115000,2276099960,3570,3570,3570,3570,0
|
|
20240821,114900,2276099960,3570,3570,3570,3570,6
|
|
20240821,114800,2276078540,3560,3570,3570,3560,1007
|
|
20240821,114700,2272493560,3560,3560,3560,3560,0
|
|
20240821,114600,2272493560,3560,3560,3560,3560,61
|
|
20240821,114500,2272276400,3560,3560,3560,3560,10
|
|
20240821,114400,2272240800,3560,3560,3560,3560,6
|
|
20240821,114300,2272219440,3560,3560,3560,3560,1
|
|
20240821,114200,2272215880,3560,3545,3560,3545,1369
|
|
20240821,114100,2267362670,3540,3560,3560,3540,9
|
|
20240821,114000,2267330665,3560,3560,3560,3560,1
|
|
20240821,113900,2267327105,3540,3560,3560,3540,8
|
|
20240821,113800,2267298665,3560,3560,3560,3560,0
|
|
20240821,113700,2267298665,3560,3565,3565,3540,72
|
|
20240821,113600,2267043050,3545,3570,3570,3545,203
|
|
20240821,113500,2266318405,3570,3570,3570,3570,1288
|
|
20240821,113400,2261720245,3570,3565,3570,3565,813
|
|
20240821,113300,2258821890,3565,3535,3570,3535,4274
|
|
20240821,113200,2243643010,3530,3530,3530,3530,227
|
|
20240821,113100,2242841700,3520,3520,3520,3520,102
|
|
20240821,113000,2242482660,3520,3520,3520,3520,6
|
|
20240821,112900,2242461540,3520,3520,3520,3520,15
|
|
20240821,112800,2242408740,3520,3520,3520,3520,406
|
|
20240821,112700,2240979620,3520,3520,3520,3520,0
|
|
20240821,112600,2240979620,3520,3520,3520,3520,16
|
|
20240821,112500,2240923300,3505,3520,3520,3505,62
|
|
20240821,112400,2240705075,3520,3520,3520,3520,1
|
|
20240821,112300,2240701555,3520,3520,3520,3520,6
|
|
20240821,112200,2240680435,3500,3505,3505,3500,487
|
|
20240821,112100,2238975685,3520,3515,3520,3515,115
|
|
20240821,112000,2238570905,3500,3520,3520,3500,280
|
|
20240821,111900,2237585905,3520,3520,3520,3515,13
|
|
20240821,111800,2237540155,3515,3520,3520,3515,493
|
|
20240821,111700,2235807230,3495,3495,3500,3490,1780
|
|
20240821,111600,2229583510,3500,3550,3550,3490,14040
|
|
20240821,111500,2180179550,3550,3550,3550,3550,1000
|
|
20240821,111400,2176629550,3575,3565,3575,3550,4014
|
|
20240821,111300,2162357965,3565,3565,3575,3555,7823
|
|
20240821,111200,2134486500,3580,3565,3580,3565,1964
|
|
20240821,111100,2127484750,3565,3570,3570,3565,954
|
|
20240821,111000,2124083590,3570,3585,3585,3570,7
|
|
20240821,110900,2124058510,3585,3585,3585,3585,6
|
|
20240821,110800,2124037000,3585,3585,3585,3585,2
|
|
20240821,110700,2124029830,3585,3575,3585,3575,1206
|
|
20240821,110600,2119712800,3580,3580,3580,3580,35
|
|
20240821,110500,2119587500,3580,3580,3580,3580,16
|
|
20240821,110400,2119530220,3580,3580,3580,3580,0
|
|
20240821,110300,2119530220,3580,3565,3580,3565,606
|
|
20240821,110200,2117369740,3565,3580,3580,3565,582
|
|
20240821,110100,2115293340,3570,3570,3570,3570,0
|
|
20240821,110000,2115293340,3570,3580,3580,3570,182
|
|
20240821,105900,2114643540,3580,3580,3580,3580,0
|
|
20240821,105800,2114643540,3580,3580,3580,3580,6
|
|
20240821,105700,2114622060,3580,3580,3580,3580,2
|
|
20240821,105600,2114614900,3580,3580,3580,3570,508
|
|
20240821,105500,2112801260,3580,3580,3580,3580,31
|
|
20240821,105400,2112690280,3580,3570,3580,3570,8
|
|
20240821,105300,2112661660,3570,3585,3585,3570,26
|
|
20240821,105200,2112568750,3580,3585,3585,3570,272
|
|
20240821,105100,2111596135,3570,3585,3585,3570,7
|
|
20240821,105000,2111571055,3565,3575,3575,3565,585
|
|
20240821,104900,2109483545,3585,3585,3585,3585,6
|
|
20240821,104800,2109462035,3570,3570,3570,3570,287
|
|
20240821,104700,2108437445,3585,3575,3585,3570,1263
|
|
20240821,104600,2103927550,3575,3585,3585,3575,104
|
|
20240821,104500,2103555190,3575,3570,3575,3570,538
|
|
20240821,104400,2101631845,3565,3570,3575,3565,167
|
|
20240821,104300,2101036405,3565,3570,3570,3565,2337
|
|
20240821,104200,2092694940,3575,3575,3575,3575,41
|
|
20240821,104100,2092548365,3590,3590,3590,3590,0
|
|
20240821,104000,2092548365,3590,3590,3590,3590,109
|
|
20240821,103900,2092157055,3590,3590,3590,3590,11
|
|
20240821,103800,2092117565,3570,3570,3570,3570,341
|
|
20240821,103700,2090900195,3570,3585,3585,3570,5374
|
|
20240821,103600,2071690000,3600,3600,3600,3600,0
|
|
20240821,103500,2071690000,3600,3600,3600,3600,6
|
|
20240821,103400,2071668400,3605,3605,3605,3605,27
|
|
20240821,103300,2071571065,3605,3605,3605,3585,1587
|
|
20240821,103200,2065881330,3605,3605,3605,3605,1
|
|
20240821,103100,2065877725,3605,3605,3605,3605,46
|
|
20240821,103000,2065711895,3605,3600,3605,3600,6
|
|
20240821,102900,2065690280,3600,3600,3600,3600,1
|
|
20240821,102800,2065686680,3600,3580,3600,3580,31
|
|
20240821,102700,2065575580,3580,3600,3600,3580,9
|
|
20240821,102600,2065543200,3600,3600,3600,3600,6
|
|
20240821,102500,2065521600,3600,3600,3600,3600,0
|
|
20240821,102400,2065521600,3600,3575,3600,3575,1834
|
|
20240821,102300,2058925490,3575,3600,3600,3575,2427
|
|
20240821,102200,2050229055,3590,3590,3590,3590,400
|
|
20240821,102100,2048793055,3600,3600,3600,3600,6
|
|
20240821,102000,2048771455,3585,3585,3585,3585,517
|
|
20240821,101900,2046918010,3590,3585,3600,3585,146
|
|
20240821,101800,2046394505,3585,3590,3590,3585,501
|
|
20240821,101700,2044598415,3600,3600,3600,3600,6
|
|
20240821,101600,2044576815,3600,3600,3600,3600,0
|
|
20240821,101500,2044576815,3600,3595,3600,3595,8
|
|
20240821,101400,2044548020,3575,3595,3600,3575,117
|
|
20240821,101300,2044127700,3595,3575,3595,3575,259
|
|
20240821,101200,2043198000,3575,3590,3590,3575,9
|
|
20240821,101100,2043165735,3570,3570,3570,3570,483
|
|
20240821,101000,2041441425,3570,3580,3605,3570,5247
|
|
20240821,100900,2022674535,3605,3605,3605,3605,0
|
|
20240821,100800,2022674535,3605,3580,3605,3575,113
|
|
20240821,100700,2022270000,3580,3605,3605,3580,11140
|
|
20240821,100600,1982260950,3610,3605,3610,3605,440
|
|
20240821,100500,1980674010,3605,3605,3610,3605,656
|
|
20240821,100400,1978309095,3605,3605,3605,3605,1
|
|
20240821,100300,1978305490,3610,3610,3610,3610,7
|
|
20240821,100200,1978280220,3605,3620,3620,3605,94
|
|
20240821,100100,1977940800,3620,3605,3620,3605,2427
|
|
20240821,100000,1969188340,3605,3605,3605,3605,418
|
|
20240821,095900,1967681450,3605,3605,3610,3605,536
|
|
20240821,095800,1965748540,3605,3600,3625,3595,401
|
|
20240821,095700,1964304865,3600,3590,3600,3590,612
|
|
20240821,095600,1962107595,3590,3590,3590,3590,6
|
|
20240821,095500,1962086055,3590,3590,3590,3590,350
|
|
20240821,095400,1960829555,3590,3585,3590,3575,131
|
|
20240821,095300,1960361085,3585,3590,3590,3580,383
|
|
20240821,095200,1958986740,3590,3575,3590,3575,451
|
|
20240821,095100,1957374325,3575,3590,3590,3575,2277
|
|
20240821,095000,1949233885,3575,3575,3590,3575,126
|
|
20240821,094900,1948783360,3575,3570,3590,3570,83
|
|
20240821,094800,1948486570,3590,3585,3590,3570,3419
|
|
20240821,094700,1936259440,3585,3580,3590,3575,1018
|
|
20240821,094600,1932615890,3585,3590,3595,3585,2602
|
|
20240821,094500,1923284495,3590,3595,3600,3590,3456
|
|
20240821,094400,1910853275,3595,3595,3605,3590,4098
|
|
20240821,094300,1896126615,3610,3600,3610,3595,4755
|
|
20240821,094200,1879025650,3600,3610,3620,3600,4601
|
|
20240821,094100,1862413415,3605,3605,3605,3605,471
|
|
20240821,094000,1860715460,3605,3610,3620,3605,1076
|
|
20240821,093900,1856833060,3620,3620,3620,3605,1044
|
|
20240821,093800,1853053795,3620,3610,3620,3605,751
|
|
20240821,093700,1850339545,3620,3620,3620,3610,727
|
|
20240821,093600,1847710235,3625,3625,3625,3620,80
|
|
20240821,093500,1847420495,3625,3615,3625,3610,165
|
|
20240821,093400,1846824270,3615,3610,3615,3610,52
|
|
20240821,093300,1846636545,3605,3635,3635,3605,1292
|
|
20240821,093200,1841978855,3610,3640,3655,3605,7833
|
|
20240821,093100,1813578120,3635,3615,3635,3615,2500
|
|
20240821,093000,1804513880,3615,3615,3615,3615,22
|
|
20240821,092900,1804434350,3625,3625,3625,3625,5
|
|
20240821,092800,1804416225,3625,3610,3630,3605,1263
|
|
20240821,092700,1799860050,3610,3610,3610,3610,634
|
|
20240821,092600,1797571310,3610,3620,3625,3610,2313
|
|
20240821,092500,1789205655,3625,3630,3630,3625,1021
|
|
20240821,092400,1785499485,3640,3620,3640,3620,2
|
|
20240821,092300,1785492225,3635,3635,3635,3615,409
|
|
20240821,092200,1784008250,3610,3620,3620,3610,1782
|
|
20240821,092100,1777569195,3620,3630,3635,3620,2607
|
|
20240821,092000,1768108145,3635,3625,3635,3625,974
|
|
20240821,091900,1764573825,3620,3605,3620,3600,7155
|
|
20240821,091800,1738792335,3605,3620,3620,3605,8277
|
|
20240821,091700,1708911830,3625,3625,3630,3625,389
|
|
20240821,091600,1707501660,3625,3610,3630,3610,1246
|
|
20240821,091500,1703001465,3610,3645,3645,3610,18338
|
|
20240821,091400,1636512355,3650,3650,3655,3650,1606
|
|
20240821,091300,1630650450,3650,3650,3660,3645,1930
|
|
20240821,091200,1623611775,3650,3650,3650,3640,1567
|
|
20240821,091100,1617905680,3650,3665,3665,3640,14386
|
|
20240821,091000,1565362055,3665,3685,3690,3665,10138
|
|
20240821,090900,1528091295,3690,3650,3690,3650,3162
|
|
20240821,090800,1516488325,3650,3640,3670,3640,5809
|
|
20240821,090700,1495287170,3640,3650,3700,3620,18770
|
|
20240821,090600,1426638070,3650,3575,3740,3575,56139
|
|
20240821,090500,1222273060,3575,3705,3775,3575,70634
|
|
20240821,090400,960886570,3705,3705,3705,3685,6868
|
|
20240821,090300,935472535,3685,3750,3755,3685,45314
|
|
20240821,090200,767180060,3750,3715,3755,3710,25814
|
|
20240821,090100,670715685,3710,3750,3790,3700,50434
|
|
20240821,090000,482034800,3750,3790,3790,3700,128142
|