624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192100,160306465,4255,4255,4255,4255,825
|
|
20240809,192000,160306465,4255,4255,4255,4255,0
|
|
20240809,191900,160306465,4255,4255,4255,4255,0
|
|
20240809,191800,160306465,4255,4255,4255,4255,0
|
|
20240809,191700,160306465,4255,4255,4255,4255,0
|
|
20240809,191600,160306465,4255,4255,4255,4255,0
|
|
20240809,191500,160306465,4255,4255,4255,4255,0
|
|
20240809,191400,160306465,4255,4255,4255,4255,0
|
|
20240809,191300,160306465,4255,4255,4255,4255,0
|
|
20240809,191200,160306465,4255,4255,4255,4255,0
|
|
20240809,191100,160306465,4255,4255,4255,4255,0
|
|
20240809,191000,160306465,4255,4255,4255,4255,0
|
|
20240809,190900,160306465,4255,4255,4255,4255,0
|
|
20240809,190800,160306465,4255,4255,4255,4255,0
|
|
20240809,190700,160306465,4255,4255,4255,4255,0
|
|
20240809,190600,160306465,4255,4255,4255,4255,0
|
|
20240809,190500,160306465,4255,4255,4255,4255,0
|
|
20240809,190400,160306465,4255,4255,4255,4255,0
|
|
20240809,190300,160306465,4255,4255,4255,4255,0
|
|
20240809,190200,160306465,4255,4255,4255,4255,0
|
|
20240809,190100,160306465,4255,4255,4255,4255,0
|
|
20240809,190000,160306465,4255,4255,4255,4255,0
|
|
20240809,185900,160306465,4255,4255,4255,4255,0
|
|
20240809,185800,160306465,4255,4255,4255,4255,0
|
|
20240809,185700,160306465,4255,4255,4255,4255,0
|
|
20240809,185600,160306465,4255,4255,4255,4255,0
|
|
20240809,185500,160306465,4255,4255,4255,4255,0
|
|
20240809,185400,160306465,4255,4255,4255,4255,0
|
|
20240809,185300,160306465,4255,4255,4255,4255,0
|
|
20240809,185200,160306465,4255,4255,4255,4255,0
|
|
20240809,185100,160306465,4255,4255,4255,4255,825
|
|
20240809,185000,160306465,4255,4255,4255,4255,0
|
|
20240809,184900,160306465,4255,4255,4255,4255,0
|
|
20240809,184800,160306465,4255,4255,4255,4255,0
|
|
20240809,184700,160306465,4255,4255,4255,4255,0
|
|
20240809,184600,160306465,4255,4255,4255,4255,0
|
|
20240809,184500,160306465,4255,4255,4255,4255,0
|
|
20240809,184400,160306465,4255,4255,4255,4255,0
|
|
20240809,184300,160306465,4255,4255,4255,4255,0
|
|
20240809,184200,160306465,4255,4255,4255,4255,0
|
|
20240809,184100,160306465,4255,4255,4255,4255,0
|
|
20240809,184000,160306465,4255,4255,4255,4255,0
|
|
20240809,183900,160306465,4255,4255,4255,4255,0
|
|
20240809,183800,160306465,4255,4255,4255,4255,0
|
|
20240809,183700,160306465,4255,4255,4255,4255,0
|
|
20240809,183600,160306465,4255,4255,4255,4255,0
|
|
20240809,183500,160306465,4255,4255,4255,4255,0
|
|
20240809,183400,160306465,4255,4255,4255,4255,0
|
|
20240809,183300,160306465,4255,4255,4255,4255,0
|
|
20240809,183200,160306465,4255,4255,4255,4255,0
|
|
20240809,183100,160306465,4255,4255,4255,4255,0
|
|
20240809,183000,160306465,4255,4255,4255,4255,0
|
|
20240809,182900,160306465,4255,4255,4255,4255,0
|
|
20240809,182800,160306465,4255,4255,4255,4255,0
|
|
20240809,182700,160306465,4255,4255,4255,4255,0
|
|
20240809,182600,160306465,4255,4255,4255,4255,0
|
|
20240809,182500,160306465,4255,4255,4255,4255,0
|
|
20240809,182400,160306465,4255,4255,4255,4255,0
|
|
20240809,182300,160306465,4255,4255,4255,4255,0
|
|
20240809,182200,160306465,4255,4255,4255,4255,0
|
|
20240809,182100,160306465,4255,4255,4255,4255,825
|
|
20240809,182000,160306465,4255,4255,4255,4255,0
|
|
20240809,181900,160306465,4255,4255,4255,4255,0
|
|
20240809,181800,160306465,4255,4255,4255,4255,0
|
|
20240809,181700,160306465,4255,4255,4255,4255,0
|
|
20240809,181600,160306465,4255,4255,4255,4255,0
|
|
20240809,181500,160306465,4255,4255,4255,4255,0
|
|
20240809,181400,160306465,4255,4255,4255,4255,0
|
|
20240809,181300,160306465,4255,4255,4255,4255,0
|
|
20240809,181200,160306465,4255,4255,4255,4255,0
|
|
20240809,181100,160306465,4255,4255,4255,4255,0
|
|
20240809,181000,160306465,4255,4255,4255,4255,0
|
|
20240809,180900,160306465,4255,4255,4255,4255,0
|
|
20240809,180800,160306465,4255,4255,4255,4255,0
|
|
20240809,180700,160306465,4255,4255,4255,4255,0
|
|
20240809,180600,160306465,4255,4255,4255,4255,0
|
|
20240809,180500,160306465,4255,4255,4255,4255,0
|
|
20240809,180400,160306465,4255,4255,4255,4255,0
|
|
20240809,180300,160306465,4255,4255,4255,4255,0
|
|
20240809,180200,160306465,4255,4255,4255,4255,0
|
|
20240809,180100,160306465,4255,4255,4255,4255,0
|
|
20240809,180000,160306465,4255,4255,4255,4255,0
|
|
20240809,175900,160306465,4255,4255,4255,4255,0
|
|
20240809,175800,160306465,4255,4255,4255,4255,0
|
|
20240809,175700,160306465,4255,4255,4255,4255,0
|
|
20240809,175600,160306465,4255,4255,4255,4255,0
|
|
20240809,175500,160306465,4255,4255,4255,4255,0
|
|
20240809,175400,160306465,4255,4255,4255,4255,0
|
|
20240809,175300,160306465,4255,4255,4255,4255,0
|
|
20240809,175200,160306465,4255,4255,4255,4255,0
|
|
20240809,175100,160306465,4255,4255,4255,4255,825
|
|
20240809,175000,160306465,4255,4255,4255,4255,0
|
|
20240809,174900,160306465,4255,4255,4255,4255,0
|
|
20240809,174800,160306465,4255,4255,4255,4255,0
|
|
20240809,174700,160306465,4255,4255,4255,4255,0
|
|
20240809,174600,160306465,4255,4255,4255,4255,0
|
|
20240809,174500,160306465,4255,4255,4255,4255,0
|
|
20240809,174400,160306465,4255,4255,4255,4255,0
|
|
20240809,174300,160306465,4255,4255,4255,4255,0
|
|
20240809,174200,160306465,4255,4255,4255,4255,0
|
|
20240809,174100,160306465,4255,4255,4255,4255,0
|
|
20240809,174000,160306465,4255,4255,4255,4255,0
|
|
20240809,173900,160306465,4255,4255,4255,4255,0
|
|
20240809,173800,160306465,4255,4255,4255,4255,0
|
|
20240809,173700,160306465,4255,4255,4255,4255,0
|
|
20240809,173600,160306465,4255,4255,4255,4255,0
|
|
20240809,173500,160306465,4255,4255,4255,4255,0
|
|
20240809,173400,160306465,4255,4255,4255,4255,0
|
|
20240809,173300,160306465,4255,4255,4255,4255,0
|
|
20240809,173200,160306465,4255,4255,4255,4255,0
|
|
20240809,173100,160306465,4255,4255,4255,4255,0
|
|
20240809,173000,160306465,4255,4255,4255,4255,0
|
|
20240809,172900,160306465,4255,4255,4255,4255,0
|
|
20240809,172800,160306465,4255,4255,4255,4255,0
|
|
20240809,172700,160306465,4255,4255,4255,4255,0
|
|
20240809,172600,160306465,4255,4255,4255,4255,0
|
|
20240809,172500,160306465,4255,4255,4255,4255,0
|
|
20240809,172400,160306465,4255,4255,4255,4255,0
|
|
20240809,172300,160306465,4255,4255,4255,4255,0
|
|
20240809,172200,160306465,4255,4255,4255,4255,0
|
|
20240809,172100,160306465,4255,4255,4255,4255,825
|
|
20240809,172000,160306465,4255,4255,4255,4255,0
|
|
20240809,171900,160306465,4255,4255,4255,4255,0
|
|
20240809,171800,160306465,4255,4255,4255,4255,0
|
|
20240809,171700,160306465,4255,4255,4255,4255,0
|
|
20240809,171600,160306465,4255,4255,4255,4255,0
|
|
20240809,171500,160306465,4255,4255,4255,4255,0
|
|
20240809,171400,160306465,4255,4255,4255,4255,0
|
|
20240809,171300,160306465,4255,4255,4255,4255,0
|
|
20240809,171200,160306465,4255,4255,4255,4255,0
|
|
20240809,171100,160306465,4255,4255,4255,4255,0
|
|
20240809,171000,160306465,4255,4255,4255,4255,0
|
|
20240809,170900,160306465,4255,4255,4255,4255,0
|
|
20240809,170800,160306465,4255,4255,4255,4255,0
|
|
20240809,170700,160306465,4255,4255,4255,4255,0
|
|
20240809,170600,160306465,4255,4255,4255,4255,0
|
|
20240809,170500,160306465,4255,4255,4255,4255,0
|
|
20240809,170400,160306465,4255,4255,4255,4255,0
|
|
20240809,170300,160306465,4255,4255,4255,4255,0
|
|
20240809,170200,160306465,4255,4255,4255,4255,0
|
|
20240809,170100,160306465,4255,4255,4255,4255,0
|
|
20240809,170000,160306465,4255,4255,4255,4255,0
|
|
20240809,165900,160306465,4255,4255,4255,4255,0
|
|
20240809,165800,160306465,4255,4255,4255,4255,0
|
|
20240809,165700,160306465,4255,4255,4255,4255,0
|
|
20240809,165600,160306465,4255,4255,4255,4255,0
|
|
20240809,165500,160306465,4255,4255,4255,4255,0
|
|
20240809,165400,160306465,4255,4255,4255,4255,0
|
|
20240809,165300,160306465,4255,4255,4255,4255,0
|
|
20240809,165200,160306465,4255,4255,4255,4255,0
|
|
20240809,165100,160306465,4255,4255,4255,4255,825
|
|
20240809,165000,160306465,4255,4255,4255,4255,0
|
|
20240809,164900,160306465,4255,4255,4255,4255,0
|
|
20240809,164800,160306465,4255,4255,4255,4255,0
|
|
20240809,164700,160306465,4255,4255,4255,4255,0
|
|
20240809,164600,160306465,4255,4255,4255,4255,0
|
|
20240809,164500,160306465,4255,4255,4255,4255,0
|
|
20240809,164400,160306465,4255,4255,4255,4255,0
|
|
20240809,164300,160306465,4255,4255,4255,4255,0
|
|
20240809,164200,160306465,4255,4255,4255,4255,0
|
|
20240809,164100,160306465,4255,4255,4255,4255,0
|
|
20240809,164000,160306465,4255,4255,4255,4255,0
|
|
20240809,163900,160306465,4255,4255,4255,4255,0
|
|
20240809,163800,160306465,4255,4255,4255,4255,0
|
|
20240809,163700,160306465,4255,4255,4255,4255,0
|
|
20240809,163600,160306465,4255,4255,4255,4255,0
|
|
20240809,163500,160306465,4255,4255,4255,4255,0
|
|
20240809,163400,160306465,4255,4255,4255,4255,0
|
|
20240809,163300,160306465,4255,4255,4255,4255,0
|
|
20240809,163200,160306465,4255,4255,4255,4255,0
|
|
20240809,163100,160306465,4255,4255,4255,4255,0
|
|
20240809,163000,160306465,4255,4255,4255,4255,0
|
|
20240809,162900,160306465,4255,4255,4255,4255,0
|
|
20240809,162800,160306465,4255,4255,4255,4255,0
|
|
20240809,162700,160306465,4255,4255,4255,4255,0
|
|
20240809,162600,160306465,4255,4255,4255,4255,0
|
|
20240809,162500,160306465,4255,4255,4255,4255,0
|
|
20240809,162400,160306465,4255,4255,4255,4255,0
|
|
20240809,162300,160306465,4255,4255,4255,4255,0
|
|
20240809,162200,160306465,4255,4255,4255,4255,0
|
|
20240809,162100,160306465,4255,4255,4255,4255,825
|
|
20240809,162000,160306465,4255,4255,4255,4255,0
|
|
20240809,161900,160306465,4255,4255,4255,4255,0
|
|
20240809,161800,160306465,4255,4255,4255,4255,0
|
|
20240809,161700,160306465,4255,4255,4255,4255,0
|
|
20240809,161600,160306465,4255,4255,4255,4255,0
|
|
20240809,161500,160306465,4255,4255,4255,4255,0
|
|
20240809,161400,160306465,4255,4255,4255,4255,0
|
|
20240809,161300,160306465,4255,4255,4255,4255,0
|
|
20240809,161200,160306465,4255,4255,4255,4255,0
|
|
20240809,161100,160306465,4255,4255,4255,4255,0
|
|
20240809,161000,160306465,4255,4255,4255,4255,0
|
|
20240809,160900,160306465,4255,4255,4255,4255,0
|
|
20240809,160800,160306465,4255,4255,4255,4255,0
|
|
20240809,160700,160306465,4255,4255,4255,4255,0
|
|
20240809,160600,160306465,4255,4255,4255,4255,0
|
|
20240809,160500,160306465,4255,4255,4255,4255,0
|
|
20240809,160400,160306465,4255,4255,4255,4255,0
|
|
20240809,160300,160306465,4255,4255,4255,4255,0
|
|
20240809,160200,160306465,4255,4255,4255,4255,0
|
|
20240809,160100,160306465,4255,4255,4255,4255,0
|
|
20240809,160000,160306465,4255,4255,4255,4255,0
|
|
20240809,155900,160306465,4255,4255,4255,4255,0
|
|
20240809,155800,160306465,4255,4255,4255,4255,0
|
|
20240809,155700,160306465,4255,4255,4255,4255,0
|
|
20240809,155600,160306465,4255,4255,4255,4255,0
|
|
20240809,155500,160306465,4255,4255,4255,4255,0
|
|
20240809,155400,160306465,4255,4255,4255,4255,0
|
|
20240809,155300,160306465,4255,4255,4255,4255,0
|
|
20240809,155200,160306465,4255,4255,4255,4255,0
|
|
20240809,155100,160306465,4255,4255,4255,4255,825
|
|
20240809,155000,160306465,4255,4255,4255,4255,0
|
|
20240809,154900,160306465,4255,4255,4255,4255,0
|
|
20240809,154800,160306465,4255,4255,4255,4255,0
|
|
20240809,154700,160306465,4255,4255,4255,4255,0
|
|
20240809,154600,160306465,4255,4255,4255,4255,0
|
|
20240809,154500,160306465,4255,4255,4255,4255,0
|
|
20240809,154400,160306465,4255,4255,4255,4255,0
|
|
20240809,154300,160306465,4255,4255,4255,4255,0
|
|
20240809,154200,160306465,4255,4255,4255,4255,0
|
|
20240809,154100,160306465,4255,4255,4255,4255,0
|
|
20240809,154000,160306465,4255,4255,4255,4255,0
|
|
20240809,153900,160306465,4255,4255,4255,4255,0
|
|
20240809,153800,160306465,4255,4255,4255,4255,0
|
|
20240809,153700,160306465,4255,4255,4255,4255,0
|
|
20240809,153600,160306465,4255,4255,4255,4255,0
|
|
20240809,153500,160306465,4255,4255,4255,4255,0
|
|
20240809,153400,160306465,4255,4255,4255,4255,0
|
|
20240809,153300,160306465,4255,4255,4255,4255,0
|
|
20240809,153200,160306465,4255,4255,4255,4255,0
|
|
20240809,153100,160306465,4255,4255,4255,4255,0
|
|
20240809,153000,160306465,4255,4255,4255,4255,825
|
|
20240809,152900,156796090,4240,4240,4240,4240,0
|
|
20240809,152800,156796090,4240,4240,4240,4240,0
|
|
20240809,152700,156796090,4240,4240,4240,4240,0
|
|
20240809,152600,156796090,4240,4240,4240,4240,0
|
|
20240809,152500,156796090,4240,4240,4240,4240,0
|
|
20240809,152400,156796090,4240,4240,4240,4240,0
|
|
20240809,152300,156796090,4240,4240,4240,4240,0
|
|
20240809,152200,156796090,4240,4240,4240,4240,0
|
|
20240809,152100,156796090,4240,4240,4240,4240,0
|
|
20240809,152000,156796090,4240,4240,4240,4240,0
|
|
20240809,151900,156796090,4240,4240,4240,4240,11
|
|
20240809,151800,156749450,4240,4240,4240,4240,0
|
|
20240809,151700,156749450,4240,4240,4240,4240,0
|
|
20240809,151600,156749450,4240,4230,4240,4230,402
|
|
20240809,151500,155047290,4235,4220,4235,4220,567
|
|
20240809,151400,152648650,4220,4210,4220,4210,111
|
|
20240809,151300,152181310,4205,4205,4205,4205,90
|
|
20240809,151200,151802860,4175,4175,4175,4175,172
|
|
20240809,151100,151084760,4210,4205,4210,4205,12
|
|
20240809,151000,151034295,4170,4170,4205,4170,170
|
|
20240809,150900,150325240,4175,4205,4210,4175,57
|
|
20240809,150800,150087110,4175,4190,4210,4175,104
|
|
20240809,150700,149652585,4210,4210,4210,4210,1
|
|
20240809,150600,149648375,4215,4185,4215,4185,53
|
|
20240809,150500,149426540,4200,4200,4200,4200,52
|
|
20240809,150400,149208140,4220,4220,4220,4220,1
|
|
20240809,150300,149203920,4220,4220,4220,4220,0
|
|
20240809,150200,149203920,4220,4200,4220,4200,104
|
|
20240809,150100,148767100,4200,4200,4200,4200,0
|
|
20240809,150000,148767100,4200,4200,4220,4195,1088
|
|
20240809,145900,144197495,4200,4200,4200,4200,504
|
|
20240809,145800,142080695,4220,4230,4230,4190,1244
|
|
20240809,145700,136863755,4230,4230,4230,4230,0
|
|
20240809,145600,136863755,4230,4230,4230,4230,0
|
|
20240809,145500,136863755,4230,4230,4230,4230,500
|
|
20240809,145400,134748755,4230,4230,4230,4230,0
|
|
20240809,145300,134748755,4230,4230,4230,4230,0
|
|
20240809,145200,134748755,4230,4230,4230,4230,2
|
|
20240809,145100,134740295,4230,4230,4230,4230,0
|
|
20240809,145000,134740295,4230,4230,4230,4230,0
|
|
20240809,144900,134740295,4230,4230,4230,4230,0
|
|
20240809,144800,134740295,4230,4230,4230,4230,0
|
|
20240809,144700,134740295,4230,4230,4230,4230,0
|
|
20240809,144600,134740295,4230,4230,4230,4230,0
|
|
20240809,144500,134740295,4230,4230,4230,4230,0
|
|
20240809,144400,134740295,4230,4230,4230,4230,0
|
|
20240809,144300,134740295,4230,4230,4230,4230,0
|
|
20240809,144200,134740295,4230,4230,4230,4230,0
|
|
20240809,144100,134740295,4230,4230,4230,4230,0
|
|
20240809,144000,134740295,4230,4215,4230,4215,701
|
|
20240809,143900,131785565,4235,4235,4235,4235,0
|
|
20240809,143800,131785565,4235,4235,4235,4235,0
|
|
20240809,143700,131785565,4235,4235,4235,4235,0
|
|
20240809,143600,131785565,4235,4235,4235,4235,0
|
|
20240809,143500,131785565,4235,4235,4235,4235,0
|
|
20240809,143400,131785565,4235,4235,4235,4235,0
|
|
20240809,143300,131785565,4235,4235,4235,4235,0
|
|
20240809,143200,131785565,4235,4230,4235,4230,303
|
|
20240809,143100,130503870,4230,4230,4230,4230,0
|
|
20240809,143000,130503870,4230,4205,4230,4205,3
|
|
20240809,142900,130491230,4230,4225,4230,4225,2
|
|
20240809,142800,130482775,4225,4225,4225,4225,218
|
|
20240809,142700,129561725,4225,4225,4225,4225,0
|
|
20240809,142600,129561725,4225,4225,4225,4225,0
|
|
20240809,142500,129561725,4225,4210,4225,4210,101
|
|
20240809,142400,129136500,4225,4225,4225,4225,0
|
|
20240809,142300,129136500,4225,4225,4225,4225,1
|
|
20240809,142200,129132275,4210,4210,4210,4210,0
|
|
20240809,142100,129132275,4210,4210,4210,4210,0
|
|
20240809,142000,129132275,4210,4210,4210,4210,10
|
|
20240809,141900,129090175,4235,4235,4235,4235,0
|
|
20240809,141800,129090175,4235,4235,4235,4235,0
|
|
20240809,141700,129090175,4235,4235,4235,4235,0
|
|
20240809,141600,129090175,4235,4235,4235,4235,0
|
|
20240809,141500,129090175,4235,4220,4235,4220,2
|
|
20240809,141400,129081720,4235,4235,4235,4220,946
|
|
20240809,141300,125084305,4200,4200,4200,4200,50
|
|
20240809,141200,124874305,4200,4225,4235,4200,4468
|
|
20240809,141100,105979115,4230,4230,4230,4230,0
|
|
20240809,141000,105979115,4230,4230,4230,4230,0
|
|
20240809,140900,105979115,4230,4230,4230,4230,0
|
|
20240809,140800,105979115,4230,4230,4230,4230,0
|
|
20240809,140700,105979115,4230,4230,4230,4230,1
|
|
20240809,140600,105974885,4210,4210,4210,4210,21
|
|
20240809,140500,105886475,4230,4230,4230,4230,0
|
|
20240809,140400,105886475,4230,4230,4230,4230,0
|
|
20240809,140300,105886475,4230,4230,4230,4230,0
|
|
20240809,140200,105886475,4230,4230,4230,4230,0
|
|
20240809,140100,105886475,4230,4230,4230,4230,0
|
|
20240809,140000,105886475,4230,4230,4230,4230,0
|
|
20240809,135900,105886475,4230,4230,4230,4230,0
|
|
20240809,135800,105886475,4230,4230,4230,4230,1
|
|
20240809,135700,105882245,4210,4230,4230,4210,2
|
|
20240809,135600,105873805,4215,4225,4225,4215,75
|
|
20240809,135500,105557560,4230,4230,4230,4230,0
|
|
20240809,135400,105557560,4230,4230,4230,4230,0
|
|
20240809,135300,105557560,4230,4230,4230,4230,0
|
|
20240809,135200,105557560,4230,4230,4230,4230,8
|
|
20240809,135100,105523720,4245,4245,4245,4245,0
|
|
20240809,135000,105523720,4245,4245,4245,4245,0
|
|
20240809,134900,105523720,4245,4245,4245,4245,0
|
|
20240809,134800,105523720,4245,4245,4245,4245,0
|
|
20240809,134700,105523720,4245,4245,4245,4245,0
|
|
20240809,134600,105523720,4245,4245,4245,4245,0
|
|
20240809,134500,105523720,4245,4245,4245,4245,0
|
|
20240809,134400,105523720,4245,4245,4245,4245,0
|
|
20240809,134300,105523720,4245,4245,4245,4245,0
|
|
20240809,134200,105523720,4245,4245,4245,4245,0
|
|
20240809,134100,105523720,4245,4245,4245,4245,0
|
|
20240809,134000,105523720,4245,4245,4245,4245,0
|
|
20240809,133900,105523720,4245,4245,4245,4245,0
|
|
20240809,133800,105523720,4245,4245,4245,4245,0
|
|
20240809,133700,105523720,4245,4245,4245,4245,0
|
|
20240809,133600,105523720,4245,4245,4245,4245,0
|
|
20240809,133500,105523720,4245,4245,4245,4245,0
|
|
20240809,133400,105523720,4245,4245,4245,4245,0
|
|
20240809,133300,105523720,4245,4245,4245,4245,0
|
|
20240809,133200,105523720,4245,4245,4245,4245,2
|
|
20240809,133100,105515230,4245,4245,4245,4245,0
|
|
20240809,133000,105515230,4245,4245,4245,4245,0
|
|
20240809,132900,105515230,4245,4235,4245,4235,11
|
|
20240809,132800,105468635,4245,4245,4245,4245,0
|
|
20240809,132700,105468635,4245,4245,4245,4245,0
|
|
20240809,132600,105468635,4245,4245,4245,4245,0
|
|
20240809,132500,105468635,4245,4245,4245,4245,0
|
|
20240809,132400,105468635,4245,4245,4245,4245,0
|
|
20240809,132300,105468635,4245,4245,4245,4245,0
|
|
20240809,132200,105468635,4245,4245,4245,4245,0
|
|
20240809,132100,105468635,4245,4245,4245,4245,0
|
|
20240809,132000,105468635,4245,4245,4245,4245,0
|
|
20240809,131900,105468635,4245,4245,4245,4245,0
|
|
20240809,131800,105468635,4245,4245,4245,4245,0
|
|
20240809,131700,105468635,4245,4245,4245,4245,0
|
|
20240809,131600,105468635,4245,4245,4245,4245,0
|
|
20240809,131500,105468635,4245,4245,4245,4245,0
|
|
20240809,131400,105468635,4245,4245,4245,4245,0
|
|
20240809,131300,105468635,4245,4245,4245,4245,0
|
|
20240809,131200,105468635,4245,4245,4245,4245,0
|
|
20240809,131100,105468635,4245,4245,4245,4245,0
|
|
20240809,131000,105468635,4245,4245,4245,4245,0
|
|
20240809,130900,105468635,4245,4245,4245,4245,0
|
|
20240809,130800,105468635,4245,4245,4245,4245,67
|
|
20240809,130700,105184220,4245,4245,4245,4245,0
|
|
20240809,130600,105184220,4245,4245,4245,4245,0
|
|
20240809,130500,105184220,4245,4245,4245,4245,0
|
|
20240809,130400,105184220,4245,4245,4245,4245,0
|
|
20240809,130300,105184220,4245,4245,4245,4245,0
|
|
20240809,130200,105184220,4245,4245,4245,4245,0
|
|
20240809,130100,105184220,4245,4245,4245,4245,0
|
|
20240809,130000,105184220,4245,4245,4245,4245,0
|
|
20240809,125900,105184220,4245,4245,4245,4245,0
|
|
20240809,125800,105184220,4245,4245,4245,4245,0
|
|
20240809,125700,105184220,4245,4245,4245,4245,0
|
|
20240809,125600,105184220,4245,4245,4245,4245,0
|
|
20240809,125500,105184220,4245,4245,4245,4245,0
|
|
20240809,125400,105184220,4245,4245,4245,4245,0
|
|
20240809,125300,105184220,4245,4245,4245,4245,0
|
|
20240809,125200,105184220,4245,4245,4245,4245,0
|
|
20240809,125100,105184220,4245,4245,4245,4245,0
|
|
20240809,125000,105184220,4245,4245,4245,4245,0
|
|
20240809,124900,105184220,4245,4245,4245,4245,0
|
|
20240809,124800,105184220,4245,4245,4245,4245,1
|
|
20240809,124700,105179975,4230,4230,4230,4230,372
|
|
20240809,124600,103606415,4245,4245,4245,4245,0
|
|
20240809,124500,103606415,4245,4245,4245,4245,10
|
|
20240809,124400,103563965,4245,4245,4245,4245,1
|
|
20240809,124300,103559720,4230,4230,4230,4230,0
|
|
20240809,124200,103559720,4230,4230,4230,4230,0
|
|
20240809,124100,103559720,4230,4230,4230,4230,0
|
|
20240809,124000,103559720,4230,4230,4230,4230,0
|
|
20240809,123900,103559720,4230,4230,4230,4230,0
|
|
20240809,123800,103559720,4230,4230,4230,4230,56
|
|
20240809,123700,103322840,4230,4230,4230,4230,0
|
|
20240809,123600,103322840,4230,4230,4230,4230,0
|
|
20240809,123500,103322840,4230,4230,4230,4230,14
|
|
20240809,123400,103263620,4245,4245,4245,4245,0
|
|
20240809,123300,103263620,4245,4245,4245,4245,0
|
|
20240809,123200,103263620,4245,4245,4245,4245,0
|
|
20240809,123100,103263620,4245,4245,4245,4245,0
|
|
20240809,123000,103263620,4245,4245,4245,4245,0
|
|
20240809,122900,103263620,4245,4245,4245,4245,0
|
|
20240809,122800,103263620,4245,4245,4245,4245,0
|
|
20240809,122700,103263620,4245,4245,4245,4245,0
|
|
20240809,122600,103263620,4245,4245,4245,4245,0
|
|
20240809,122500,103263620,4245,4235,4245,4235,101
|
|
20240809,122400,102835875,4245,4245,4245,4245,0
|
|
20240809,122300,102835875,4245,4245,4245,4245,0
|
|
20240809,122200,102835875,4245,4245,4245,4245,15
|
|
20240809,122100,102772200,4250,4250,4250,4250,0
|
|
20240809,122000,102772200,4250,4250,4250,4250,0
|
|
20240809,121900,102772200,4250,4250,4250,4250,0
|
|
20240809,121800,102772200,4250,4250,4250,4250,0
|
|
20240809,121700,102772200,4250,4250,4250,4250,0
|
|
20240809,121600,102772200,4250,4250,4250,4250,0
|
|
20240809,121500,102772200,4250,4250,4250,4250,0
|
|
20240809,121400,102772200,4250,4250,4250,4250,0
|
|
20240809,121300,102772200,4250,4250,4250,4250,2
|
|
20240809,121200,102763700,4250,4250,4250,4250,0
|
|
20240809,121100,102763700,4250,4250,4250,4250,0
|
|
20240809,121000,102763700,4250,4250,4250,4250,0
|
|
20240809,120900,102763700,4250,4250,4250,4250,0
|
|
20240809,120800,102763700,4250,4250,4250,4250,0
|
|
20240809,120700,102763700,4250,4250,4250,4250,0
|
|
20240809,120600,102763700,4250,4225,4250,4225,51
|
|
20240809,120500,102548200,4250,4250,4250,4250,0
|
|
20240809,120400,102548200,4250,4250,4250,4250,0
|
|
20240809,120300,102548200,4250,4250,4250,4250,0
|
|
20240809,120200,102548200,4250,4240,4250,4240,3
|
|
20240809,120100,102535470,4250,4250,4250,4250,0
|
|
20240809,120000,102535470,4250,4250,4250,4250,0
|
|
20240809,115900,102535470,4250,4250,4250,4250,0
|
|
20240809,115800,102535470,4250,4250,4250,4250,0
|
|
20240809,115700,102535470,4250,4250,4250,4250,0
|
|
20240809,115600,102535470,4250,4250,4250,4250,1
|
|
20240809,115500,102531220,4225,4225,4225,4225,1
|
|
20240809,115400,102526995,4250,4250,4250,4250,0
|
|
20240809,115300,102526995,4250,4250,4250,4250,0
|
|
20240809,115200,102526995,4250,4250,4250,4250,0
|
|
20240809,115100,102526995,4250,4250,4250,4250,1
|
|
20240809,115000,102522745,4230,4230,4230,4230,23
|
|
20240809,114900,102425455,4250,4240,4250,4240,24
|
|
20240809,114800,102323650,4240,4240,4240,4240,0
|
|
20240809,114700,102323650,4240,4240,4240,4240,0
|
|
20240809,114600,102323650,4240,4240,4240,4240,0
|
|
20240809,114500,102323650,4240,4240,4240,4240,0
|
|
20240809,114400,102323650,4240,4240,4240,4240,1
|
|
20240809,114300,102319410,4230,4230,4230,4230,18
|
|
20240809,114200,102243270,4240,4240,4240,4240,0
|
|
20240809,114100,102243270,4240,4240,4240,4240,0
|
|
20240809,114000,102243270,4240,4235,4240,4235,11
|
|
20240809,113900,102196680,4230,4230,4230,4230,0
|
|
20240809,113800,102196680,4230,4230,4230,4230,280
|
|
20240809,113700,101012280,4230,4230,4230,4230,0
|
|
20240809,113600,101012280,4230,4230,4230,4230,0
|
|
20240809,113500,101012280,4230,4230,4230,4230,0
|
|
20240809,113400,101012280,4230,4230,4230,4230,0
|
|
20240809,113300,101012280,4230,4230,4230,4230,0
|
|
20240809,113200,101012280,4230,4230,4230,4230,0
|
|
20240809,113100,101012280,4230,4230,4230,4230,0
|
|
20240809,113000,101012280,4230,4230,4230,4230,0
|
|
20240809,112900,101012280,4230,4230,4230,4230,351
|
|
20240809,112800,99527550,4225,4225,4225,4225,100
|
|
20240809,112700,99105050,4225,4225,4225,4225,0
|
|
20240809,112600,99105050,4225,4225,4225,4225,0
|
|
20240809,112500,99105050,4225,4225,4225,4225,0
|
|
20240809,112400,99105050,4225,4205,4225,4205,90
|
|
20240809,112300,98726580,4205,4205,4205,4205,31
|
|
20240809,112200,98596225,4225,4225,4225,4225,1
|
|
20240809,112100,98592000,4225,4210,4225,4210,71
|
|
20240809,112000,98293075,4225,4225,4225,4225,0
|
|
20240809,111900,98293075,4225,4225,4225,4225,0
|
|
20240809,111800,98293075,4225,4225,4225,4225,0
|
|
20240809,111700,98293075,4225,4230,4230,4225,2
|
|
20240809,111600,98284620,4200,4200,4200,4200,0
|
|
20240809,111500,98284620,4200,4225,4225,4200,1500
|
|
20240809,111400,91975305,4225,4225,4225,4225,10
|
|
20240809,111300,91933055,4255,4255,4255,4255,0
|
|
20240809,111200,91933055,4255,4255,4255,4255,0
|
|
20240809,111100,91933055,4255,4255,4255,4255,0
|
|
20240809,111000,91933055,4255,4255,4255,4255,0
|
|
20240809,110900,91933055,4255,4255,4255,4255,0
|
|
20240809,110800,91933055,4255,4255,4255,4255,0
|
|
20240809,110700,91933055,4255,4255,4255,4255,0
|
|
20240809,110600,91933055,4255,4255,4255,4255,0
|
|
20240809,110500,91933055,4255,4255,4255,4255,0
|
|
20240809,110400,91933055,4255,4255,4255,4255,0
|
|
20240809,110300,91933055,4255,4255,4255,4255,41
|
|
20240809,110200,91758600,4255,4255,4255,4255,0
|
|
20240809,110100,91758600,4255,4255,4255,4255,0
|
|
20240809,110000,91758600,4255,4255,4255,4255,0
|
|
20240809,105900,91758600,4255,4240,4255,4240,122
|
|
20240809,105800,91241305,4220,4230,4230,4220,100
|
|
20240809,105700,90819190,4240,4240,4240,4240,118
|
|
20240809,105600,90318870,4240,4240,4240,4240,100
|
|
20240809,105500,89894870,4260,4240,4260,4240,2
|
|
20240809,105400,89886370,4260,4260,4260,4260,0
|
|
20240809,105300,89886370,4260,4260,4260,4260,2
|
|
20240809,105200,89877850,4260,4260,4260,4260,0
|
|
20240809,105100,89877850,4260,4260,4260,4260,0
|
|
20240809,105000,89877850,4260,4260,4260,4260,1
|
|
20240809,104900,89873590,4245,4260,4260,4245,38
|
|
20240809,104800,89712030,4260,4260,4260,4260,0
|
|
20240809,104700,89712030,4260,4260,4260,4260,0
|
|
20240809,104600,89712030,4260,4260,4260,4260,0
|
|
20240809,104500,89712030,4260,4260,4260,4260,0
|
|
20240809,104400,89712030,4260,4260,4260,4260,0
|
|
20240809,104300,89712030,4260,4260,4260,4260,50
|
|
20240809,104200,89499030,4250,4250,4250,4250,12
|
|
20240809,104100,89448030,4260,4260,4260,4260,0
|
|
20240809,104000,89448030,4260,4250,4260,4250,347
|
|
20240809,103900,87969940,4260,4260,4260,4260,0
|
|
20240809,103800,87969940,4260,4260,4260,4260,0
|
|
20240809,103700,87969940,4260,4260,4260,4260,52
|
|
20240809,103600,87748420,4255,4255,4255,4255,376
|
|
20240809,103500,86148540,4255,4255,4255,4255,8
|
|
20240809,103400,86114500,4255,4235,4255,4235,262
|
|
20240809,103300,85002160,4230,4225,4230,4225,1748
|
|
20240809,103200,77616840,4220,4220,4220,4220,378
|
|
20240809,103100,76021680,4215,4215,4215,4215,6
|
|
20240809,103000,75996390,4215,4215,4215,4215,25
|
|
20240809,102900,75891015,4215,4215,4215,4215,0
|
|
20240809,102800,75891015,4215,4215,4215,4215,0
|
|
20240809,102700,75891015,4215,4215,4215,4215,0
|
|
20240809,102600,75891015,4215,4215,4215,4215,1
|
|
20240809,102500,75886800,4220,4200,4220,4200,24
|
|
20240809,102400,75785980,4200,4200,4200,4200,0
|
|
20240809,102300,75785980,4200,4200,4200,4200,3
|
|
20240809,102200,75773380,4205,4205,4205,4205,0
|
|
20240809,102100,75773380,4205,4205,4205,4205,0
|
|
20240809,102000,75773380,4205,4205,4205,4205,177
|
|
20240809,101900,75029095,4205,4195,4205,4195,45
|
|
20240809,101800,74840310,4190,4190,4190,4190,0
|
|
20240809,101700,74840310,4190,4190,4190,4190,200
|
|
20240809,101600,74002310,4205,4205,4205,4205,0
|
|
20240809,101500,74002310,4205,4205,4205,4205,0
|
|
20240809,101400,74002310,4205,4205,4205,4205,0
|
|
20240809,101300,74002310,4205,4205,4205,4205,2
|
|
20240809,101200,73993900,4205,4205,4205,4205,0
|
|
20240809,101100,73993900,4205,4205,4205,4205,20
|
|
20240809,101000,73909800,4190,4190,4190,4190,5
|
|
20240809,100900,73888850,4205,4205,4205,4205,0
|
|
20240809,100800,73888850,4205,4205,4205,4205,0
|
|
20240809,100700,73888850,4205,4190,4205,4190,343
|
|
20240809,100600,72451665,4205,4205,4205,4200,39
|
|
20240809,100500,72287695,4220,4220,4220,4220,1
|
|
20240809,100400,72283475,4210,4210,4210,4210,12
|
|
20240809,100300,72232955,4225,4225,4225,4225,0
|
|
20240809,100200,72232955,4225,4225,4225,4225,6
|
|
20240809,100100,72207605,4215,4220,4225,4215,29
|
|
20240809,100000,72085225,4225,4225,4225,4225,0
|
|
20240809,095900,72085225,4225,4225,4225,4225,0
|
|
20240809,095800,72085225,4225,4220,4225,4220,4
|
|
20240809,095700,72068330,4225,4210,4225,4210,202
|
|
20240809,095600,71217880,4225,4225,4225,4225,0
|
|
20240809,095500,71217880,4225,4210,4225,4210,120
|
|
20240809,095400,70712665,4225,4225,4225,4225,0
|
|
20240809,095300,70712665,4225,4225,4225,4225,0
|
|
20240809,095200,70712665,4225,4225,4225,4225,0
|
|
20240809,095100,70712665,4225,4225,4225,4225,0
|
|
20240809,095000,70712665,4225,4220,4225,4220,8
|
|
20240809,094900,70678880,4220,4210,4220,4190,804
|
|
20240809,094800,67301130,4225,4225,4225,4225,8
|
|
20240809,094700,67267330,4225,4210,4225,4210,3
|
|
20240809,094600,67254685,4225,4220,4225,4210,240
|
|
20240809,094500,66243755,4225,4225,4225,4225,0
|
|
20240809,094400,66243755,4225,4215,4225,4210,234
|
|
20240809,094300,65257730,4220,4240,4240,4220,167
|
|
20240809,094200,64551380,4260,4260,4260,4260,30
|
|
20240809,094100,64423580,4260,4260,4260,4260,30
|
|
20240809,094000,64295780,4260,4260,4260,4260,0
|
|
20240809,093900,64295780,4260,4260,4260,4245,16
|
|
20240809,093800,64227815,4260,4245,4260,4245,2033
|
|
20240809,093700,55587710,4245,4245,4245,4245,0
|
|
20240809,093600,55587710,4245,4235,4245,4235,101
|
|
20240809,093500,55159965,4245,4245,4245,4245,47
|
|
20240809,093400,54960450,4250,4250,4250,4250,0
|
|
20240809,093300,54960450,4250,4245,4250,4245,175
|
|
20240809,093200,54217380,4250,4245,4250,4245,132
|
|
20240809,093100,53657035,4245,4245,4245,4245,31
|
|
20240809,093000,53525440,4240,4240,4240,4240,50
|
|
20240809,092900,53313440,4245,4235,4245,4235,374
|
|
20240809,092800,51728980,4230,4230,4230,4230,192
|
|
20240809,092700,50916820,4225,4225,4225,4225,100
|
|
20240809,092600,50494320,4225,4225,4230,4225,1133
|
|
20240809,092500,45706235,4230,4230,4230,4230,89
|
|
20240809,092400,45329765,4230,4210,4230,4210,3412
|
|
20240809,092300,30936235,4195,4210,4210,4195,378
|
|
20240809,092200,29349325,4220,4220,4220,4220,0
|
|
20240809,092100,29349325,4220,4200,4220,4200,321
|
|
20240809,092000,28000705,4225,4230,4230,4225,24
|
|
20240809,091900,27899300,4200,4230,4230,4200,274
|
|
20240809,091800,26747490,4230,4230,4230,4230,0
|
|
20240809,091700,26747490,4230,4205,4230,4200,124
|
|
20240809,091600,26224445,4230,4230,4230,4230,1
|
|
20240809,091500,26220215,4205,4230,4230,4205,2293
|
|
20240809,091400,16578025,4230,4220,4230,4220,280
|
|
20240809,091300,15393635,4235,4205,4235,4205,533
|
|
20240809,091200,13151110,4220,4215,4220,4210,72
|
|
20240809,091100,12847720,4220,4220,4230,4215,440
|
|
20240809,091000,10992320,4235,4190,4235,4190,873
|
|
20240809,090900,7312405,4210,4200,4210,4185,680
|
|
20240809,090800,4453635,4200,4180,4200,4180,99
|
|
20240809,090700,4039050,4180,4180,4180,4180,1
|
|
20240809,090600,4034870,4180,4170,4180,4170,343
|
|
20240809,090500,2604510,4170,4165,4170,4165,2
|
|
20240809,090400,2596175,4170,4165,4170,4160,5
|
|
20240809,090300,2575345,4170,4170,4170,4170,11
|
|
20240809,090200,2529475,4170,4170,4170,4170,0
|
|
20240809,090100,2529475,4170,4140,4170,4130,41
|
|
20240809,090000,2360085,4170,4120,4170,4120,572
|