627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192400,393168100,3995,3995,3995,3995,5396
|
|
20240807,192300,393168100,3995,3995,3995,3995,0
|
|
20240807,192200,393168100,3995,3995,3995,3995,0
|
|
20240807,192100,393168100,3995,3995,3995,3995,0
|
|
20240807,192000,393168100,3995,3995,3995,3995,0
|
|
20240807,191900,393168100,3995,3995,3995,3995,0
|
|
20240807,191800,393168100,3995,3995,3995,3995,0
|
|
20240807,191700,393168100,3995,3995,3995,3995,0
|
|
20240807,191600,393168100,3995,3995,3995,3995,0
|
|
20240807,191500,393168100,3995,3995,3995,3995,0
|
|
20240807,191400,393168100,3995,3995,3995,3995,0
|
|
20240807,191300,393168100,3995,3995,3995,3995,0
|
|
20240807,191200,393168100,3995,3995,3995,3995,0
|
|
20240807,191100,393168100,3995,3995,3995,3995,0
|
|
20240807,191000,393168100,3995,3995,3995,3995,0
|
|
20240807,190900,393168100,3995,3995,3995,3995,0
|
|
20240807,190800,393168100,3995,3995,3995,3995,0
|
|
20240807,190700,393168100,3995,3995,3995,3995,0
|
|
20240807,190600,393168100,3995,3995,3995,3995,0
|
|
20240807,190500,393168100,3995,3995,3995,3995,0
|
|
20240807,190400,393168100,3995,3995,3995,3995,0
|
|
20240807,190300,393168100,3995,3995,3995,3995,0
|
|
20240807,190200,393168100,3995,3995,3995,3995,0
|
|
20240807,190100,393168100,3995,3995,3995,3995,0
|
|
20240807,190000,393168100,3995,3995,3995,3995,0
|
|
20240807,185900,393168100,3995,3995,3995,3995,0
|
|
20240807,185800,393168100,3995,3995,3995,3995,0
|
|
20240807,185700,393168100,3995,3995,3995,3995,0
|
|
20240807,185600,393168100,3995,3995,3995,3995,0
|
|
20240807,185500,393168100,3995,3995,3995,3995,0
|
|
20240807,185400,393168100,3995,3995,3995,3995,5396
|
|
20240807,185300,393168100,3995,3995,3995,3995,0
|
|
20240807,185200,393168100,3995,3995,3995,3995,0
|
|
20240807,185100,393168100,3995,3995,3995,3995,0
|
|
20240807,185000,393168100,3995,3995,3995,3995,0
|
|
20240807,184900,393168100,3995,3995,3995,3995,0
|
|
20240807,184800,393168100,3995,3995,3995,3995,0
|
|
20240807,184700,393168100,3995,3995,3995,3995,0
|
|
20240807,184600,393168100,3995,3995,3995,3995,0
|
|
20240807,184500,393168100,3995,3995,3995,3995,0
|
|
20240807,184400,393168100,3995,3995,3995,3995,0
|
|
20240807,184300,393168100,3995,3995,3995,3995,0
|
|
20240807,184200,393168100,3995,3995,3995,3995,0
|
|
20240807,184100,393168100,3995,3995,3995,3995,0
|
|
20240807,184000,393168100,3995,3995,3995,3995,0
|
|
20240807,183900,393168100,3995,3995,3995,3995,0
|
|
20240807,183800,393168100,3995,3995,3995,3995,0
|
|
20240807,183700,393168100,3995,3995,3995,3995,0
|
|
20240807,183600,393168100,3995,3995,3995,3995,0
|
|
20240807,183500,393168100,3995,3995,3995,3995,0
|
|
20240807,183400,393168100,3995,3995,3995,3995,0
|
|
20240807,183300,393168100,3995,3995,3995,3995,0
|
|
20240807,183200,393168100,3995,3995,3995,3995,0
|
|
20240807,183100,393168100,3995,3995,3995,3995,0
|
|
20240807,183000,393168100,3995,3995,3995,3995,0
|
|
20240807,182900,393168100,3995,3995,3995,3995,0
|
|
20240807,182800,393168100,3995,3995,3995,3995,0
|
|
20240807,182700,393168100,3995,3995,3995,3995,0
|
|
20240807,182600,393168100,3995,3995,3995,3995,0
|
|
20240807,182500,393168100,3995,3995,3995,3995,0
|
|
20240807,182400,393168100,3995,3995,3995,3995,5396
|
|
20240807,182300,393168100,3995,3995,3995,3995,0
|
|
20240807,182200,393168100,3995,3995,3995,3995,0
|
|
20240807,182100,393168100,3995,3995,3995,3995,0
|
|
20240807,182000,393168100,3995,3995,3995,3995,0
|
|
20240807,181900,393168100,3995,3995,3995,3995,0
|
|
20240807,181800,393168100,3995,3995,3995,3995,0
|
|
20240807,181700,393168100,3995,3995,3995,3995,0
|
|
20240807,181600,393168100,3995,3995,3995,3995,0
|
|
20240807,181500,393168100,3995,3995,3995,3995,0
|
|
20240807,181400,393168100,3995,3995,3995,3995,0
|
|
20240807,181300,393168100,3995,3995,3995,3995,0
|
|
20240807,181200,393168100,3995,3995,3995,3995,0
|
|
20240807,181100,393168100,3995,3995,3995,3995,0
|
|
20240807,181000,393168100,3995,3995,3995,3995,0
|
|
20240807,180900,393168100,3995,3995,3995,3995,0
|
|
20240807,180800,393168100,3995,3995,3995,3995,0
|
|
20240807,180700,393168100,3995,3995,3995,3995,0
|
|
20240807,180600,393168100,3995,3995,3995,3995,0
|
|
20240807,180500,393168100,3995,3995,3995,3995,0
|
|
20240807,180400,393168100,3995,3995,3995,3995,0
|
|
20240807,180300,393168100,3995,3995,3995,3995,0
|
|
20240807,180200,393168100,3995,3995,3995,3995,0
|
|
20240807,180100,393168100,3995,3995,3995,3995,0
|
|
20240807,180000,393168100,3995,3995,3995,3995,0
|
|
20240807,175900,393168100,3995,3995,3995,3995,0
|
|
20240807,175800,393168100,3995,3995,3995,3995,0
|
|
20240807,175700,393168100,3995,3995,3995,3995,0
|
|
20240807,175600,393168100,3995,3995,3995,3995,0
|
|
20240807,175500,393168100,3995,3995,3995,3995,0
|
|
20240807,175400,393168100,3995,3995,3995,3995,5396
|
|
20240807,175300,393168100,3995,3995,3995,3995,0
|
|
20240807,175200,393168100,3995,3995,3995,3995,0
|
|
20240807,175100,393168100,3995,3995,3995,3995,0
|
|
20240807,175000,393168100,3995,3995,3995,3995,0
|
|
20240807,174900,393168100,3995,3995,3995,3995,0
|
|
20240807,174800,393168100,3995,3995,3995,3995,0
|
|
20240807,174700,393168100,3995,3995,3995,3995,0
|
|
20240807,174600,393168100,3995,3995,3995,3995,0
|
|
20240807,174500,393168100,3995,3995,3995,3995,0
|
|
20240807,174400,393168100,3995,3995,3995,3995,0
|
|
20240807,174300,393168100,3995,3995,3995,3995,0
|
|
20240807,174200,393168100,3995,3995,3995,3995,0
|
|
20240807,174100,393168100,3995,3995,3995,3995,0
|
|
20240807,174000,393168100,3995,3995,3995,3995,0
|
|
20240807,173900,393168100,3995,3995,3995,3995,0
|
|
20240807,173800,393168100,3995,3995,3995,3995,0
|
|
20240807,173700,393168100,3995,3995,3995,3995,0
|
|
20240807,173600,393168100,3995,3995,3995,3995,0
|
|
20240807,173500,393168100,3995,3995,3995,3995,0
|
|
20240807,173400,393168100,3995,3995,3995,3995,0
|
|
20240807,173300,393168100,3995,3995,3995,3995,0
|
|
20240807,173200,393168100,3995,3995,3995,3995,0
|
|
20240807,173100,393168100,3995,3995,3995,3995,0
|
|
20240807,173000,393168100,3995,3995,3995,3995,0
|
|
20240807,172900,393168100,3995,3995,3995,3995,0
|
|
20240807,172800,393168100,3995,3995,3995,3995,0
|
|
20240807,172700,393168100,3995,3995,3995,3995,0
|
|
20240807,172600,393168100,3995,3995,3995,3995,0
|
|
20240807,172500,393168100,3995,3995,3995,3995,0
|
|
20240807,172400,393168100,3995,3995,3995,3995,5396
|
|
20240807,172300,393168100,3995,3995,3995,3995,0
|
|
20240807,172200,393168100,3995,3995,3995,3995,0
|
|
20240807,172100,393168100,3995,3995,3995,3995,0
|
|
20240807,172000,393168100,3995,3995,3995,3995,0
|
|
20240807,171900,393168100,3995,3995,3995,3995,0
|
|
20240807,171800,393168100,3995,3995,3995,3995,0
|
|
20240807,171700,393168100,3995,3995,3995,3995,0
|
|
20240807,171600,393168100,3995,3995,3995,3995,0
|
|
20240807,171500,393168100,3995,3995,3995,3995,0
|
|
20240807,171400,393168100,3995,3995,3995,3995,0
|
|
20240807,171300,393168100,3995,3995,3995,3995,0
|
|
20240807,171200,393168100,3995,3995,3995,3995,0
|
|
20240807,171100,393168100,3995,3995,3995,3995,0
|
|
20240807,171000,393168100,3995,3995,3995,3995,0
|
|
20240807,170900,393168100,3995,3995,3995,3995,0
|
|
20240807,170800,393168100,3995,3995,3995,3995,0
|
|
20240807,170700,393168100,3995,3995,3995,3995,0
|
|
20240807,170600,393168100,3995,3995,3995,3995,0
|
|
20240807,170500,393168100,3995,3995,3995,3995,0
|
|
20240807,170400,393168100,3995,3995,3995,3995,0
|
|
20240807,170300,393168100,3995,3995,3995,3995,0
|
|
20240807,170200,393168100,3995,3995,3995,3995,0
|
|
20240807,170100,393168100,3995,3995,3995,3995,0
|
|
20240807,170000,393168100,3995,3995,3995,3995,0
|
|
20240807,165900,393168100,3995,3995,3995,3995,0
|
|
20240807,165800,393168100,3995,3995,3995,3995,0
|
|
20240807,165700,393168100,3995,3995,3995,3995,0
|
|
20240807,165600,393168100,3995,3995,3995,3995,0
|
|
20240807,165500,393168100,3995,3995,3995,3995,0
|
|
20240807,165400,393168100,3995,3995,3995,3995,5396
|
|
20240807,165300,393168100,3995,3995,3995,3995,0
|
|
20240807,165200,393168100,3995,3995,3995,3995,0
|
|
20240807,165100,393168100,3995,3995,3995,3995,0
|
|
20240807,165000,393168100,3995,3995,3995,3995,0
|
|
20240807,164900,393168100,3995,3995,3995,3995,0
|
|
20240807,164800,393168100,3995,3995,3995,3995,0
|
|
20240807,164700,393168100,3995,3995,3995,3995,0
|
|
20240807,164600,393168100,3995,3995,3995,3995,0
|
|
20240807,164500,393168100,3995,3995,3995,3995,0
|
|
20240807,164400,393168100,3995,3995,3995,3995,0
|
|
20240807,164300,393168100,3995,3995,3995,3995,0
|
|
20240807,164200,393168100,3995,3995,3995,3995,0
|
|
20240807,164100,393168100,3995,3995,3995,3995,0
|
|
20240807,164000,393168100,3995,3995,3995,3995,0
|
|
20240807,163900,393168100,3995,3995,3995,3995,0
|
|
20240807,163800,393168100,3995,3995,3995,3995,0
|
|
20240807,163700,393168100,3995,3995,3995,3995,0
|
|
20240807,163600,393168100,3995,3995,3995,3995,0
|
|
20240807,163500,393168100,3995,3995,3995,3995,0
|
|
20240807,163400,393168100,3995,3995,3995,3995,0
|
|
20240807,163300,393168100,3995,3995,3995,3995,0
|
|
20240807,163200,393168100,3995,3995,3995,3995,0
|
|
20240807,163100,393168100,3995,3995,3995,3995,0
|
|
20240807,163000,393168100,3995,3995,3995,3995,0
|
|
20240807,162900,393168100,3995,3995,3995,3995,0
|
|
20240807,162800,393168100,3995,3995,3995,3995,0
|
|
20240807,162700,393168100,3995,3995,3995,3995,0
|
|
20240807,162600,393168100,3995,3995,3995,3995,0
|
|
20240807,162500,393168100,3995,3995,3995,3995,0
|
|
20240807,162400,393168100,3995,3995,3995,3995,5396
|
|
20240807,162300,393168100,3995,3995,3995,3995,0
|
|
20240807,162200,393168100,3995,3995,3995,3995,0
|
|
20240807,162100,393168100,3995,3995,3995,3995,0
|
|
20240807,162000,393168100,3995,3995,3995,3995,0
|
|
20240807,161900,393168100,3995,3995,3995,3995,0
|
|
20240807,161800,393168100,3995,3995,3995,3995,0
|
|
20240807,161700,393168100,3995,3995,3995,3995,0
|
|
20240807,161600,393168100,3995,3995,3995,3995,0
|
|
20240807,161500,393168100,3995,3995,3995,3995,0
|
|
20240807,161400,393168100,3995,3995,3995,3995,0
|
|
20240807,161300,393168100,3995,3995,3995,3995,0
|
|
20240807,161200,393168100,3995,3995,3995,3995,0
|
|
20240807,161100,393168100,3995,3995,3995,3995,0
|
|
20240807,161000,393168100,3995,3995,3995,3995,0
|
|
20240807,160900,393168100,3995,3995,3995,3995,0
|
|
20240807,160800,393168100,3995,3995,3995,3995,0
|
|
20240807,160700,393168100,3995,3995,3995,3995,0
|
|
20240807,160600,393168100,3995,3995,3995,3995,0
|
|
20240807,160500,393168100,3995,3995,3995,3995,0
|
|
20240807,160400,393168100,3995,3995,3995,3995,0
|
|
20240807,160300,393168100,3995,3995,3995,3995,0
|
|
20240807,160200,393168100,3995,3995,3995,3995,0
|
|
20240807,160100,393168100,3995,3995,3995,3995,0
|
|
20240807,160000,393168100,3995,3995,3995,3995,0
|
|
20240807,155900,393168100,3995,3995,3995,3995,0
|
|
20240807,155800,393168100,3995,3995,3995,3995,0
|
|
20240807,155700,393168100,3995,3995,3995,3995,0
|
|
20240807,155600,393168100,3995,3995,3995,3995,0
|
|
20240807,155500,393168100,3995,3995,3995,3995,0
|
|
20240807,155400,393168100,3995,3995,3995,3995,5396
|
|
20240807,155300,393168100,3995,3995,3995,3995,0
|
|
20240807,155200,393168100,3995,3995,3995,3995,0
|
|
20240807,155100,393168100,3995,3995,3995,3995,0
|
|
20240807,155000,393168100,3995,3995,3995,3995,0
|
|
20240807,154900,393168100,3995,3995,3995,3995,0
|
|
20240807,154800,393168100,3995,3995,3995,3995,0
|
|
20240807,154700,393168100,3995,3995,3995,3995,0
|
|
20240807,154600,393168100,3995,3995,3995,3995,0
|
|
20240807,154500,393168100,3995,3995,3995,3995,0
|
|
20240807,154400,393168100,3995,3995,3995,3995,0
|
|
20240807,154300,393168100,3995,3995,3995,3995,0
|
|
20240807,154200,393168100,3995,3995,3995,3995,0
|
|
20240807,154100,393168100,3995,3995,3995,3995,0
|
|
20240807,154000,393168100,3995,3995,3995,3995,0
|
|
20240807,153900,393168100,3995,3995,3995,3995,0
|
|
20240807,153800,393168100,3995,3995,3995,3995,0
|
|
20240807,153700,393168100,3995,3995,3995,3995,0
|
|
20240807,153600,393168100,3995,3995,3995,3995,0
|
|
20240807,153500,393168100,3995,3995,3995,3995,0
|
|
20240807,153400,393168100,3995,3995,3995,3995,0
|
|
20240807,153300,393168100,3995,3995,3995,3995,0
|
|
20240807,153200,393168100,3995,3995,3995,3995,0
|
|
20240807,153100,393168100,3995,3995,3995,3995,0
|
|
20240807,153000,393168100,3995,3995,3995,3995,5396
|
|
20240807,152900,371611080,3980,3980,3980,3980,0
|
|
20240807,152800,371611080,3980,3980,3980,3980,0
|
|
20240807,152700,371611080,3980,3980,3980,3980,0
|
|
20240807,152600,371611080,3980,3980,3980,3980,0
|
|
20240807,152500,371611080,3980,3980,3980,3980,0
|
|
20240807,152400,371611080,3980,3980,3980,3980,0
|
|
20240807,152300,371611080,3980,3980,3980,3980,0
|
|
20240807,152200,371611080,3980,3980,3980,3980,0
|
|
20240807,152100,371611080,3980,3980,3980,3980,0
|
|
20240807,152000,371611080,3980,3980,3980,3980,0
|
|
20240807,151900,371611080,3980,3975,3980,3975,37
|
|
20240807,151800,371463985,3975,3975,3980,3975,523
|
|
20240807,151700,369382995,3975,3975,3975,3975,0
|
|
20240807,151600,369382995,3975,3975,3975,3975,0
|
|
20240807,151500,369382995,3975,3975,3975,3975,263
|
|
20240807,151400,368337570,3975,3975,3975,3975,0
|
|
20240807,151300,368337570,3975,3975,3975,3975,260
|
|
20240807,151200,367304070,3975,3975,3975,3975,12
|
|
20240807,151100,367256370,3975,3975,3980,3975,138
|
|
20240807,151000,366707815,3980,3980,3980,3980,30
|
|
20240807,150900,366588415,3980,3980,3980,3980,30
|
|
20240807,150800,366469015,3985,3985,3985,3985,31
|
|
20240807,150700,366345480,3985,3985,3985,3985,0
|
|
20240807,150600,366345480,3985,3980,3985,3980,4
|
|
20240807,150500,366329555,3980,3980,3980,3980,207
|
|
20240807,150400,365505695,3980,3980,3980,3980,0
|
|
20240807,150300,365505695,3980,3980,3980,3980,0
|
|
20240807,150200,365505695,3980,3980,3980,3980,0
|
|
20240807,150100,365505695,3980,3980,3980,3980,1
|
|
20240807,150000,365501715,3975,3975,3975,3975,150
|
|
20240807,145900,364905465,3980,3980,3980,3980,68
|
|
20240807,145800,364634825,3980,3980,3980,3980,60
|
|
20240807,145700,364396025,3980,3980,3980,3980,0
|
|
20240807,145600,364396025,3980,3980,3980,3980,42
|
|
20240807,145500,364228865,3980,3980,3980,3980,50
|
|
20240807,145400,364029865,3980,3980,3980,3980,100
|
|
20240807,145300,363631865,3980,3980,3980,3980,328
|
|
20240807,145200,362326425,3980,3980,3980,3980,131
|
|
20240807,145100,361805045,3975,3975,3975,3975,445
|
|
20240807,145000,360036170,3970,3970,3970,3970,68
|
|
20240807,144900,359766210,3990,3975,3990,3970,3443
|
|
20240807,144800,346047130,3980,3980,3980,3980,0
|
|
20240807,144700,346047130,3980,3980,3980,3980,0
|
|
20240807,144600,346047130,3980,3980,3980,3980,0
|
|
20240807,144500,346047130,3980,3980,3980,3980,0
|
|
20240807,144400,346047130,3980,3980,3980,3980,0
|
|
20240807,144300,346047130,3980,3980,3980,3980,0
|
|
20240807,144200,346047130,3980,3980,3980,3980,0
|
|
20240807,144100,346047130,3980,3980,3980,3980,0
|
|
20240807,144000,346047130,3980,3980,3980,3980,0
|
|
20240807,143900,346047130,3980,3980,3980,3980,0
|
|
20240807,143800,346047130,3980,3980,3980,3980,0
|
|
20240807,143700,346047130,3980,3980,3980,3980,0
|
|
20240807,143600,346047130,3980,3980,3980,3980,7
|
|
20240807,143500,346019270,3980,3980,3980,3980,3
|
|
20240807,143400,346007330,3980,3980,3980,3980,2
|
|
20240807,143300,345999370,3980,3980,3980,3980,0
|
|
20240807,143200,345999370,3980,3980,3980,3980,0
|
|
20240807,143100,345999370,3980,3980,3980,3980,200
|
|
20240807,143000,345203370,3980,3980,3980,3980,0
|
|
20240807,142900,345203370,3980,3980,3980,3980,0
|
|
20240807,142800,345203370,3980,3980,3980,3980,0
|
|
20240807,142700,345203370,3980,3980,3980,3980,0
|
|
20240807,142600,345203370,3980,3980,3980,3980,0
|
|
20240807,142500,345203370,3980,3980,3980,3980,498
|
|
20240807,142400,343221330,3975,3975,3975,3975,0
|
|
20240807,142300,343221330,3975,3975,3975,3975,0
|
|
20240807,142200,343221330,3975,3985,3985,3975,1000
|
|
20240807,142100,339240720,3990,3990,3990,3990,0
|
|
20240807,142000,339240720,3990,3990,3990,3990,0
|
|
20240807,141900,339240720,3990,3990,3990,3990,0
|
|
20240807,141800,339240720,3990,3990,3990,3990,12
|
|
20240807,141700,339192840,3990,3990,3990,3990,37
|
|
20240807,141600,339045210,3990,3990,3990,3990,14
|
|
20240807,141500,338989350,3990,3990,3990,3990,0
|
|
20240807,141400,338989350,3990,3990,3990,3990,0
|
|
20240807,141300,338989350,3990,3990,3990,3990,0
|
|
20240807,141200,338989350,3990,3990,3990,3990,0
|
|
20240807,141100,338989350,3990,3985,3990,3980,1100
|
|
20240807,141000,334601225,3990,3990,3990,3990,0
|
|
20240807,140900,334601225,3990,3990,3990,3990,0
|
|
20240807,140800,334601225,3990,3990,3990,3990,0
|
|
20240807,140700,334601225,3990,3990,3990,3990,0
|
|
20240807,140600,334601225,3990,3990,3990,3990,0
|
|
20240807,140500,334601225,3990,3990,3990,3990,0
|
|
20240807,140400,334601225,3990,3990,3990,3990,125
|
|
20240807,140300,334102475,3990,3990,3990,3990,114
|
|
20240807,140200,333647615,3985,3985,3985,3985,0
|
|
20240807,140100,333647615,3985,3985,3985,3985,0
|
|
20240807,140000,333647615,3985,3985,3985,3985,0
|
|
20240807,135900,333647615,3985,3985,3985,3985,0
|
|
20240807,135800,333647615,3985,3985,3985,3985,0
|
|
20240807,135700,333647615,3985,3985,3985,3985,326
|
|
20240807,135600,332348505,4000,4000,4000,4000,0
|
|
20240807,135500,332348505,4000,4000,4000,4000,0
|
|
20240807,135400,332348505,4000,4000,4000,4000,0
|
|
20240807,135300,332348505,4000,4000,4000,4000,0
|
|
20240807,135200,332348505,4000,4000,4000,4000,0
|
|
20240807,135100,332348505,4000,4000,4000,4000,0
|
|
20240807,135000,332348505,4000,4000,4000,4000,2
|
|
20240807,134900,332340505,4000,4000,4000,4000,0
|
|
20240807,134800,332340505,4000,4000,4000,4000,0
|
|
20240807,134700,332340505,4000,3995,4000,3995,59
|
|
20240807,134600,332104750,3995,3995,3995,3995,0
|
|
20240807,134500,332104750,3995,3995,3995,3995,0
|
|
20240807,134400,332104750,3995,3995,3995,3995,1
|
|
20240807,134300,332100755,3995,3995,3995,3995,60
|
|
20240807,134200,331861055,3995,3995,3995,3995,0
|
|
20240807,134100,331861055,3995,3995,3995,3995,0
|
|
20240807,134000,331861055,3995,3995,3995,3995,0
|
|
20240807,133900,331861055,3995,3995,3995,3995,12
|
|
20240807,133800,331813115,3995,3995,3995,3995,0
|
|
20240807,133700,331813115,3995,3990,3995,3990,110
|
|
20240807,133600,331373715,3990,3990,3990,3990,0
|
|
20240807,133500,331373715,3990,3990,3990,3990,0
|
|
20240807,133400,331373715,3990,3990,3990,3990,10
|
|
20240807,133300,331333815,3990,3990,3990,3990,124
|
|
20240807,133200,330839055,3990,3990,3990,3990,64
|
|
20240807,133100,330583695,3995,3995,3995,3995,0
|
|
20240807,133000,330583695,3995,3995,3995,3995,0
|
|
20240807,132900,330583695,3995,3995,3995,3995,0
|
|
20240807,132800,330583695,3995,3995,3995,3995,0
|
|
20240807,132700,330583695,3995,3995,3995,3995,0
|
|
20240807,132600,330583695,3995,3995,3995,3995,0
|
|
20240807,132500,330583695,3995,3995,3995,3995,1
|
|
20240807,132400,330579700,3990,3990,3990,3990,11
|
|
20240807,132300,330535810,3985,3985,3985,3985,239
|
|
20240807,132200,329583395,3985,3975,3985,3975,193
|
|
20240807,132100,328816105,3970,3980,3980,3970,805
|
|
20240807,132000,325616155,3980,3980,3980,3980,860
|
|
20240807,131900,322193355,3980,3990,3990,3980,10851
|
|
20240807,131800,278904590,3995,3995,3995,3995,1
|
|
20240807,131700,278900595,3995,3995,3995,3995,1
|
|
20240807,131600,278896600,3990,3990,3990,3990,63
|
|
20240807,131500,278645230,3995,3990,3995,3990,223
|
|
20240807,131400,277755455,3995,3995,3995,3995,0
|
|
20240807,131300,277755455,3995,3995,3995,3995,10
|
|
20240807,131200,277715505,3995,3995,3995,3995,0
|
|
20240807,131100,277715505,3995,3995,3995,3995,0
|
|
20240807,131000,277715505,3995,3995,3995,3995,150
|
|
20240807,130900,277116255,3995,3995,3995,3995,1
|
|
20240807,130800,277112260,3990,3995,3995,3990,2
|
|
20240807,130700,277104275,3990,3990,3990,3990,0
|
|
20240807,130600,277104275,3990,3990,3990,3990,1
|
|
20240807,130500,277100285,3995,3995,3995,3995,11
|
|
20240807,130400,277056340,3995,3995,3995,3995,0
|
|
20240807,130300,277056340,3995,3995,3995,3995,0
|
|
20240807,130200,277056340,3995,3995,3995,3995,7
|
|
20240807,130100,277028375,3995,3995,3995,3995,0
|
|
20240807,130000,277028375,3995,3995,3995,3995,0
|
|
20240807,125900,277028375,3995,3995,3995,3995,0
|
|
20240807,125800,277028375,3995,3990,3995,3990,502
|
|
20240807,125700,275025390,3995,3995,3995,3995,3
|
|
20240807,125600,275013405,3995,3995,3995,3995,0
|
|
20240807,125500,275013405,3995,3995,3995,3995,1
|
|
20240807,125400,275009410,3990,3990,3990,3990,1
|
|
20240807,125300,275005420,3995,3995,3995,3995,11
|
|
20240807,125200,274961475,4000,4000,4000,4000,1
|
|
20240807,125100,274957475,3995,3995,3995,3995,201
|
|
20240807,125000,274154480,3995,3995,3995,3995,3
|
|
20240807,124900,274142495,3990,3990,3990,3990,1
|
|
20240807,124800,274138505,3995,3995,3995,3995,74
|
|
20240807,124700,273842875,3995,3995,3995,3995,0
|
|
20240807,124600,273842875,3995,3995,3995,3995,1
|
|
20240807,124500,273838880,3995,3995,3995,3995,0
|
|
20240807,124400,273838880,3995,3995,3995,3995,535
|
|
20240807,124300,271701555,3995,3995,3995,3995,36
|
|
20240807,124200,271557735,3995,3995,3995,3995,0
|
|
20240807,124100,271557735,3995,3995,3995,3995,7
|
|
20240807,124000,271529770,3995,3995,3995,3995,0
|
|
20240807,123900,271529770,3995,3995,3995,3995,0
|
|
20240807,123800,271529770,3995,4000,4000,3995,6
|
|
20240807,123700,271505775,4000,3995,4000,3995,97
|
|
20240807,123600,271118255,4000,3995,4000,3995,2
|
|
20240807,123500,271110260,3995,3995,3995,3995,0
|
|
20240807,123400,271110260,3995,4000,4000,3995,223
|
|
20240807,123300,270218265,4000,4000,4000,4000,9
|
|
20240807,123200,270182265,4005,4005,4005,4005,0
|
|
20240807,123100,270182265,4005,4005,4005,4005,0
|
|
20240807,123000,270182265,4005,4005,4005,4005,1
|
|
20240807,122900,270178260,4000,4000,4000,4000,0
|
|
20240807,122800,270178260,4000,4000,4000,4000,2
|
|
20240807,122700,270170260,3995,3995,3995,3995,0
|
|
20240807,122600,270170260,3995,4005,4005,3995,57
|
|
20240807,122500,269941985,4000,4000,4000,4000,0
|
|
20240807,122400,269941985,4000,4000,4000,4000,23
|
|
20240807,122300,269849985,4005,4005,4010,4005,958
|
|
20240807,122200,266010715,4005,4005,4005,4005,0
|
|
20240807,122100,266010715,4005,4005,4005,4005,0
|
|
20240807,122000,266010715,4005,4005,4005,4005,1
|
|
20240807,121900,266006710,3995,3995,3995,3995,0
|
|
20240807,121800,266006710,3995,3995,3995,3995,2
|
|
20240807,121700,265998720,4000,4000,4000,4000,59
|
|
20240807,121600,265762720,4000,4000,4000,4000,341
|
|
20240807,121500,264398720,4000,4000,4000,4000,0
|
|
20240807,121400,264398720,4000,4000,4005,4000,982
|
|
20240807,121300,260468695,3995,4000,4000,3995,1423
|
|
20240807,121200,254781495,3995,3995,3995,3995,585
|
|
20240807,121100,252444420,3995,3995,3995,3995,90
|
|
20240807,121000,252084870,3995,4000,4000,3995,388
|
|
20240807,120900,250534800,3995,3995,4000,3995,68
|
|
20240807,120800,250263130,3995,3995,3995,3995,65
|
|
20240807,120700,250003455,3995,3995,3995,3995,944
|
|
20240807,120600,246232175,3995,3995,3995,3995,60
|
|
20240807,120500,245992475,4000,4000,4000,3995,69
|
|
20240807,120400,245716810,3995,3995,3995,3995,1
|
|
20240807,120300,245712815,3995,3995,4000,3995,152
|
|
20240807,120200,245105570,3995,3995,3995,3995,60
|
|
20240807,120100,244865870,3995,3995,3995,3995,6
|
|
20240807,120000,244841900,3995,3995,3995,3995,64
|
|
20240807,115900,244586220,3995,3995,3995,3995,61
|
|
20240807,115800,244342525,4000,3995,4000,3995,110
|
|
20240807,115700,243902825,3995,3995,3995,3995,0
|
|
20240807,115600,243902825,3995,4005,4005,3995,99
|
|
20240807,115500,243507310,4005,4005,4005,4005,0
|
|
20240807,115400,243507310,4005,4005,4005,4005,0
|
|
20240807,115300,243507310,4005,4005,4005,4005,108
|
|
20240807,115200,243074770,4000,4000,4000,4000,0
|
|
20240807,115100,243074770,4000,4005,4005,4000,3280
|
|
20240807,115000,229954710,4000,4000,4000,4000,0
|
|
20240807,114900,229954710,4000,4000,4000,4000,1
|
|
20240807,114800,229950710,4000,4000,4000,4000,3
|
|
20240807,114700,229938710,4000,4000,4000,4000,0
|
|
20240807,114600,229938710,4000,4005,4005,4000,186
|
|
20240807,114500,229193785,4000,4000,4000,4000,0
|
|
20240807,114400,229193785,4000,4000,4000,4000,2
|
|
20240807,114300,229185785,4005,4005,4005,4005,5
|
|
20240807,114200,229165760,4005,4005,4005,4005,0
|
|
20240807,114100,229165760,4005,4005,4005,4005,0
|
|
20240807,114000,229165760,4005,4005,4005,4005,245
|
|
20240807,113900,228184535,4000,4000,4000,4000,1
|
|
20240807,113800,228180535,4005,4000,4005,4000,2
|
|
20240807,113700,228172530,4005,4000,4005,4000,320
|
|
20240807,113600,226891275,4000,4000,4000,4000,0
|
|
20240807,113500,226891275,4000,4000,4000,4000,565
|
|
20240807,113400,224631275,4000,4005,4005,4000,866
|
|
20240807,113300,221167255,4005,4005,4005,4005,0
|
|
20240807,113200,221167255,4005,4005,4005,4005,0
|
|
20240807,113100,221167255,4005,4005,4005,4005,5
|
|
20240807,113000,221147230,4005,4010,4010,4005,1085
|
|
20240807,112900,216801380,4010,4010,4010,4010,500
|
|
20240807,112800,214796380,4010,4015,4015,4010,165
|
|
20240807,112700,214133910,4015,4015,4015,4015,26
|
|
20240807,112600,214029520,4015,4010,4015,4010,624
|
|
20240807,112500,211524165,4005,4005,4005,4005,0
|
|
20240807,112400,211524165,4005,4005,4005,4005,2
|
|
20240807,112300,211516155,4010,4005,4010,4005,2053
|
|
20240807,112200,203293440,4005,4005,4005,4005,0
|
|
20240807,112100,203293440,4005,4000,4005,4000,315
|
|
20240807,112000,202033295,4000,4000,4000,4000,5
|
|
20240807,111900,202013295,4000,3995,4000,3995,24
|
|
20240807,111800,201917315,3995,4000,4000,3995,483
|
|
20240807,111700,199985325,3995,3995,3995,3995,567
|
|
20240807,111600,197720160,3995,3990,3995,3990,650
|
|
20240807,111500,195123420,3995,3995,3995,3995,2
|
|
20240807,111400,195115430,3990,3990,3990,3990,685
|
|
20240807,111300,192382280,3990,3985,3990,3985,242
|
|
20240807,111200,191417195,3985,3985,3985,3985,61
|
|
20240807,111100,191174110,3985,3985,3985,3985,63
|
|
20240807,111000,190923055,3990,3995,3995,3990,40
|
|
20240807,110900,190763380,3990,3990,3990,3990,1
|
|
20240807,110800,190759390,3990,3995,3995,3990,101
|
|
20240807,110700,190355900,3995,3995,3995,3995,0
|
|
20240807,110600,190355900,3995,3995,3995,3995,0
|
|
20240807,110500,190355900,3995,3995,3995,3995,0
|
|
20240807,110400,190355900,3995,3995,3995,3995,1
|
|
20240807,110300,190351905,4000,4000,4000,4000,0
|
|
20240807,110200,190351905,4000,3990,4000,3990,382
|
|
20240807,110100,188825885,3990,3985,3990,3985,67
|
|
20240807,110000,188558865,3985,3985,3985,3985,69
|
|
20240807,105900,188283900,3985,3985,3985,3985,64
|
|
20240807,105800,188028860,3990,3990,3990,3990,34
|
|
20240807,105700,187893200,3990,3990,3990,3990,69
|
|
20240807,105600,187617890,3990,3990,3990,3990,0
|
|
20240807,105500,187617890,3990,3990,3990,3990,71
|
|
20240807,105400,187334600,3990,3990,3990,3990,2
|
|
20240807,105300,187326620,4000,4000,4000,4000,0
|
|
20240807,105200,187326620,4000,4000,4000,4000,0
|
|
20240807,105100,187326620,4000,3995,4000,3995,8
|
|
20240807,105000,187294655,4000,4000,4000,3990,378
|
|
20240807,104900,185786405,3990,3990,3990,3990,0
|
|
20240807,104800,185786405,3990,4005,4005,3990,2246
|
|
20240807,104700,176791190,4005,3990,4005,3990,3
|
|
20240807,104600,176779205,3990,3995,4000,3990,1662
|
|
20240807,104500,170132025,3995,3995,3995,3995,381
|
|
20240807,104400,168609930,3990,3990,3990,3990,1
|
|
20240807,104300,168605940,3995,3995,3995,3995,44
|
|
20240807,104200,168430160,3995,3990,3995,3990,480
|
|
20240807,104100,166512870,3995,3995,3995,3995,6
|
|
20240807,104000,166488900,4000,4000,4000,4000,16
|
|
20240807,103900,166424900,3990,4000,4000,3990,141
|
|
20240807,103800,165860910,3990,4000,4000,3990,656
|
|
20240807,103700,163241270,4000,4000,4000,4000,0
|
|
20240807,103600,163241270,4000,3995,4000,3995,501
|
|
20240807,103500,161238610,3990,3985,3990,3985,47
|
|
20240807,103400,161051250,3975,3985,3985,3975,3
|
|
20240807,103300,161039315,3985,3985,3985,3985,99
|
|
20240807,103200,160644800,3985,3980,3985,3980,206
|
|
20240807,103100,159823920,3975,3980,3980,3975,256
|
|
20240807,103000,158806220,3990,3990,3990,3990,7
|
|
20240807,102900,158778290,3970,3970,3970,3970,4
|
|
20240807,102800,158762410,3995,3990,4000,3970,2642
|
|
20240807,102700,148206855,3995,3965,3995,3965,630
|
|
20240807,102600,145696805,3975,3975,3975,3975,100
|
|
20240807,102500,145299305,3975,3975,3975,3975,209
|
|
20240807,102400,144468530,3970,3970,3970,3970,2
|
|
20240807,102300,144460590,3970,3970,3970,3970,358
|
|
20240807,102200,143039330,3975,3975,3975,3975,0
|
|
20240807,102100,143039330,3975,3970,3975,3970,62
|
|
20240807,102000,142792910,3975,3960,3975,3960,4
|
|
20240807,101900,142777025,3960,3960,3960,3960,0
|
|
20240807,101800,142777025,3960,3970,3970,3960,19
|
|
20240807,101700,142701605,3960,3960,3960,3960,0
|
|
20240807,101600,142701605,3960,3960,3960,3960,1
|
|
20240807,101500,142697645,3960,3960,3960,3960,0
|
|
20240807,101400,142697645,3960,3965,3965,3960,37
|
|
20240807,101300,142550945,3965,3965,3965,3965,13
|
|
20240807,101200,142499400,3960,3960,3960,3955,7299
|
|
20240807,101100,113595995,3960,3960,3960,3960,295
|
|
20240807,101000,112427795,3955,3955,3960,3955,214
|
|
20240807,100900,111581290,3950,3950,3950,3950,0
|
|
20240807,100800,111581290,3950,3965,3965,3950,1502
|
|
20240807,100700,105639400,3980,3980,3980,3980,236
|
|
20240807,100600,104700120,3960,3980,3980,3960,6
|
|
20240807,100500,104676260,3980,3970,3980,3970,195
|
|
20240807,100400,103900540,3960,3970,3970,3960,395
|
|
20240807,100300,102332400,3965,3965,3965,3965,35
|
|
20240807,100200,102193625,3965,3965,3965,3965,66
|
|
20240807,100100,101931935,3975,3975,3975,3970,122
|
|
20240807,100000,101447560,3975,3975,3975,3975,116
|
|
20240807,095900,100986460,3975,3990,3990,3975,73
|
|
20240807,095800,100696255,3990,3975,3990,3975,82
|
|
20240807,095700,100370275,3975,3990,3990,3975,118
|
|
20240807,095600,99901210,3995,3995,3995,3995,0
|
|
20240807,095500,99901210,3995,3995,3995,3995,1
|
|
20240807,095400,99897215,3980,3980,3980,3980,17
|
|
20240807,095300,99829555,4005,4005,4005,4005,0
|
|
20240807,095200,99829555,4005,4005,4005,4005,0
|
|
20240807,095100,99829555,4005,4000,4005,3990,42
|
|
20240807,095000,99661845,4005,4000,4005,3995,501
|
|
20240807,094900,97657940,4000,3995,4000,3995,502
|
|
20240807,094800,95651445,3970,3990,3990,3970,16
|
|
20240807,094700,95587645,3990,3990,3990,3990,0
|
|
20240807,094600,95587645,3990,3975,3990,3970,320
|
|
20240807,094500,94313235,3975,3975,3975,3975,0
|
|
20240807,094400,94313235,3975,3980,3980,3975,85
|
|
20240807,094300,93975260,3985,3990,3990,3985,23
|
|
20240807,094200,93883580,3995,3995,3995,3995,519
|
|
20240807,094100,91810175,4000,4000,4000,4000,7
|
|
20240807,094000,91782175,3995,3995,3995,3995,100
|
|
20240807,093900,91382675,4010,4010,4010,4010,0
|
|
20240807,093800,91382675,4010,4005,4010,3990,361
|
|
20240807,093700,89935200,3990,3990,3990,3990,0
|
|
20240807,093600,89935200,3990,4000,4000,3990,147
|
|
20240807,093500,89347210,4000,4000,4000,4000,270
|
|
20240807,093400,88267210,4005,4010,4010,4005,11
|
|
20240807,093300,88223150,4005,4005,4005,4005,40
|
|
20240807,093200,88062950,4010,4005,4010,4005,452
|
|
20240807,093100,86252685,4005,3995,4005,3995,4186
|
|
20240807,093000,69508670,4000,3995,4000,3995,2
|
|
20240807,092900,69500675,3970,3995,3995,3970,185
|
|
20240807,092800,68761625,3970,4000,4000,3970,983
|
|
20240807,092700,64829685,4000,3995,4000,3995,133
|
|
20240807,092600,64297720,3970,4000,4000,3970,719
|
|
20240807,092500,61421990,4000,3990,4000,3970,4185
|
|
20240807,092400,44790660,3965,3965,3965,3965,1
|
|
20240807,092300,44786695,3995,3970,3995,3965,240
|
|
20240807,092200,43831140,3995,3995,3995,3995,0
|
|
20240807,092100,43831140,3995,3995,3995,3995,0
|
|
20240807,092000,43831140,3995,3995,3995,3995,0
|
|
20240807,091900,43831140,3995,3970,4000,3970,1238
|
|
20240807,091800,38906950,3970,3970,3970,3970,1
|
|
20240807,091700,38902980,3975,3980,3980,3975,300
|
|
20240807,091600,37710375,3980,3980,3980,3980,0
|
|
20240807,091500,37710375,3980,3980,3980,3980,0
|
|
20240807,091400,37710375,3980,3990,3990,3980,104
|
|
20240807,091300,37295425,4005,4005,4005,4005,1
|
|
20240807,091200,37291420,4000,3980,4000,3975,291
|
|
20240807,091100,36128190,3995,3995,3995,3995,204
|
|
20240807,091000,35313210,4005,4010,4010,4005,3
|
|
20240807,090900,35301185,3980,3970,4010,3970,10
|
|
20240807,090800,35261395,3950,4020,4020,3950,4440
|
|
20240807,090700,17567560,4020,4020,4020,4020,0
|
|
20240807,090600,17567560,4020,4000,4020,4000,2
|
|
20240807,090500,17559540,4015,4010,4015,4010,522
|
|
20240807,090400,15464155,4010,4005,4010,4000,189
|
|
20240807,090300,14707210,4000,4000,4000,4000,207
|
|
20240807,090200,13879210,4000,4020,4020,4000,1221
|
|
20240807,090100,8984575,4010,4020,4020,4010,445
|
|
20240807,090000,7198150,4035,4020,4035,4015,1790
|