628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192500,368241195,3985,3985,3985,3985,6270
|
|
20240808,192400,368241195,3985,3985,3985,3985,0
|
|
20240808,192300,368241195,3985,3985,3985,3985,0
|
|
20240808,192200,368241195,3985,3985,3985,3985,0
|
|
20240808,192100,368241195,3985,3985,3985,3985,0
|
|
20240808,192000,368241195,3985,3985,3985,3985,0
|
|
20240808,191900,368241195,3985,3985,3985,3985,0
|
|
20240808,191800,368241195,3985,3985,3985,3985,0
|
|
20240808,191700,368241195,3985,3985,3985,3985,0
|
|
20240808,191600,368241195,3985,3985,3985,3985,0
|
|
20240808,191500,368241195,3985,3985,3985,3985,0
|
|
20240808,191400,368241195,3985,3985,3985,3985,0
|
|
20240808,191300,368241195,3985,3985,3985,3985,0
|
|
20240808,191200,368241195,3985,3985,3985,3985,0
|
|
20240808,191100,368241195,3985,3985,3985,3985,0
|
|
20240808,191000,368241195,3985,3985,3985,3985,0
|
|
20240808,190900,368241195,3985,3985,3985,3985,0
|
|
20240808,190800,368241195,3985,3985,3985,3985,0
|
|
20240808,190700,368241195,3985,3985,3985,3985,0
|
|
20240808,190600,368241195,3985,3985,3985,3985,0
|
|
20240808,190500,368241195,3985,3985,3985,3985,0
|
|
20240808,190400,368241195,3985,3985,3985,3985,0
|
|
20240808,190300,368241195,3985,3985,3985,3985,0
|
|
20240808,190200,368241195,3985,3985,3985,3985,0
|
|
20240808,190100,368241195,3985,3985,3985,3985,0
|
|
20240808,190000,368241195,3985,3985,3985,3985,0
|
|
20240808,185900,368241195,3985,3985,3985,3985,0
|
|
20240808,185800,368241195,3985,3985,3985,3985,0
|
|
20240808,185700,368241195,3985,3985,3985,3985,0
|
|
20240808,185600,368241195,3985,3985,3985,3985,0
|
|
20240808,185500,368241195,3985,3985,3985,3985,6270
|
|
20240808,185400,368241195,3985,3985,3985,3985,0
|
|
20240808,185300,368241195,3985,3985,3985,3985,0
|
|
20240808,185200,368241195,3985,3985,3985,3985,0
|
|
20240808,185100,368241195,3985,3985,3985,3985,0
|
|
20240808,185000,368241195,3985,3985,3985,3985,0
|
|
20240808,184900,368241195,3985,3985,3985,3985,0
|
|
20240808,184800,368241195,3985,3985,3985,3985,0
|
|
20240808,184700,368241195,3985,3985,3985,3985,0
|
|
20240808,184600,368241195,3985,3985,3985,3985,0
|
|
20240808,184500,368241195,3985,3985,3985,3985,0
|
|
20240808,184400,368241195,3985,3985,3985,3985,0
|
|
20240808,184300,368241195,3985,3985,3985,3985,0
|
|
20240808,184200,368241195,3985,3985,3985,3985,0
|
|
20240808,184100,368241195,3985,3985,3985,3985,0
|
|
20240808,184000,368241195,3985,3985,3985,3985,0
|
|
20240808,183900,368241195,3985,3985,3985,3985,0
|
|
20240808,183800,368241195,3985,3985,3985,3985,0
|
|
20240808,183700,368241195,3985,3985,3985,3985,0
|
|
20240808,183600,368241195,3985,3985,3985,3985,0
|
|
20240808,183500,368241195,3985,3985,3985,3985,0
|
|
20240808,183400,368241195,3985,3985,3985,3985,0
|
|
20240808,183300,368241195,3985,3985,3985,3985,0
|
|
20240808,183200,368241195,3985,3985,3985,3985,0
|
|
20240808,183100,368241195,3985,3985,3985,3985,0
|
|
20240808,183000,368241195,3985,3985,3985,3985,0
|
|
20240808,182900,368241195,3985,3985,3985,3985,0
|
|
20240808,182800,368241195,3985,3985,3985,3985,0
|
|
20240808,182700,368241195,3985,3985,3985,3985,0
|
|
20240808,182600,368241195,3985,3985,3985,3985,0
|
|
20240808,182500,368241195,3985,3985,3985,3985,6270
|
|
20240808,182400,368241195,3985,3985,3985,3985,0
|
|
20240808,182300,368241195,3985,3985,3985,3985,0
|
|
20240808,182200,368241195,3985,3985,3985,3985,0
|
|
20240808,182100,368241195,3985,3985,3985,3985,0
|
|
20240808,182000,368241195,3985,3985,3985,3985,0
|
|
20240808,181900,368241195,3985,3985,3985,3985,0
|
|
20240808,181800,368241195,3985,3985,3985,3985,0
|
|
20240808,181700,368241195,3985,3985,3985,3985,0
|
|
20240808,181600,368241195,3985,3985,3985,3985,0
|
|
20240808,181500,368241195,3985,3985,3985,3985,0
|
|
20240808,181400,368241195,3985,3985,3985,3985,0
|
|
20240808,181300,368241195,3985,3985,3985,3985,0
|
|
20240808,181200,368241195,3985,3985,3985,3985,0
|
|
20240808,181100,368241195,3985,3985,3985,3985,0
|
|
20240808,181000,368241195,3985,3985,3985,3985,0
|
|
20240808,180900,368241195,3985,3985,3985,3985,0
|
|
20240808,180800,368241195,3985,3985,3985,3985,0
|
|
20240808,180700,368241195,3985,3985,3985,3985,0
|
|
20240808,180600,368241195,3985,3985,3985,3985,0
|
|
20240808,180500,368241195,3985,3985,3985,3985,0
|
|
20240808,180400,368241195,3985,3985,3985,3985,0
|
|
20240808,180300,368241195,3985,3985,3985,3985,0
|
|
20240808,180200,368241195,3985,3985,3985,3985,0
|
|
20240808,180100,368241195,3985,3985,3985,3985,0
|
|
20240808,180000,368241195,3985,3985,3985,3985,0
|
|
20240808,175900,368241195,3985,3985,3985,3985,0
|
|
20240808,175800,368241195,3985,3985,3985,3985,0
|
|
20240808,175700,368241195,3985,3985,3985,3985,0
|
|
20240808,175600,368241195,3985,3985,3985,3985,0
|
|
20240808,175500,368241195,3985,3985,3985,3985,6270
|
|
20240808,175400,368241195,3985,3985,3985,3985,0
|
|
20240808,175300,368241195,3985,3985,3985,3985,0
|
|
20240808,175200,368241195,3985,3985,3985,3985,0
|
|
20240808,175100,368241195,3985,3985,3985,3985,0
|
|
20240808,175000,368241195,3985,3985,3985,3985,0
|
|
20240808,174900,368241195,3985,3985,3985,3985,0
|
|
20240808,174800,368241195,3985,3985,3985,3985,0
|
|
20240808,174700,368241195,3985,3985,3985,3985,0
|
|
20240808,174600,368241195,3985,3985,3985,3985,0
|
|
20240808,174500,368241195,3985,3985,3985,3985,0
|
|
20240808,174400,368241195,3985,3985,3985,3985,0
|
|
20240808,174300,368241195,3985,3985,3985,3985,0
|
|
20240808,174200,368241195,3985,3985,3985,3985,0
|
|
20240808,174100,368241195,3985,3985,3985,3985,0
|
|
20240808,174000,368241195,3985,3985,3985,3985,0
|
|
20240808,173900,368241195,3985,3985,3985,3985,0
|
|
20240808,173800,368241195,3985,3985,3985,3985,0
|
|
20240808,173700,368241195,3985,3985,3985,3985,0
|
|
20240808,173600,368241195,3985,3985,3985,3985,0
|
|
20240808,173500,368241195,3985,3985,3985,3985,0
|
|
20240808,173400,368241195,3985,3985,3985,3985,0
|
|
20240808,173300,368241195,3985,3985,3985,3985,0
|
|
20240808,173200,368241195,3985,3985,3985,3985,0
|
|
20240808,173100,368241195,3985,3985,3985,3985,0
|
|
20240808,173000,368241195,3985,3985,3985,3985,0
|
|
20240808,172900,368241195,3985,3985,3985,3985,0
|
|
20240808,172800,368241195,3985,3985,3985,3985,0
|
|
20240808,172700,368241195,3985,3985,3985,3985,0
|
|
20240808,172600,368241195,3985,3985,3985,3985,0
|
|
20240808,172500,368241195,3985,3985,3985,3985,6270
|
|
20240808,172400,368241195,3985,3985,3985,3985,0
|
|
20240808,172300,368241195,3985,3985,3985,3985,0
|
|
20240808,172200,368241195,3985,3985,3985,3985,0
|
|
20240808,172100,368241195,3985,3985,3985,3985,0
|
|
20240808,172000,368241195,3985,3985,3985,3985,0
|
|
20240808,171900,368241195,3985,3985,3985,3985,0
|
|
20240808,171800,368241195,3985,3985,3985,3985,0
|
|
20240808,171700,368241195,3985,3985,3985,3985,0
|
|
20240808,171600,368241195,3985,3985,3985,3985,0
|
|
20240808,171500,368241195,3985,3985,3985,3985,0
|
|
20240808,171400,368241195,3985,3985,3985,3985,0
|
|
20240808,171300,368241195,3985,3985,3985,3985,0
|
|
20240808,171200,368241195,3985,3985,3985,3985,0
|
|
20240808,171100,368241195,3985,3985,3985,3985,0
|
|
20240808,171000,368241195,3985,3985,3985,3985,0
|
|
20240808,170900,368241195,3985,3985,3985,3985,0
|
|
20240808,170800,368241195,3985,3985,3985,3985,0
|
|
20240808,170700,368241195,3985,3985,3985,3985,0
|
|
20240808,170600,368241195,3985,3985,3985,3985,0
|
|
20240808,170500,368241195,3985,3985,3985,3985,0
|
|
20240808,170400,368241195,3985,3985,3985,3985,0
|
|
20240808,170300,368241195,3985,3985,3985,3985,0
|
|
20240808,170200,368241195,3985,3985,3985,3985,0
|
|
20240808,170100,368241195,3985,3985,3985,3985,0
|
|
20240808,170000,368241195,3985,3985,3985,3985,0
|
|
20240808,165900,368241195,3985,3985,3985,3985,0
|
|
20240808,165800,368241195,3985,3985,3985,3985,0
|
|
20240808,165700,368241195,3985,3985,3985,3985,0
|
|
20240808,165600,368241195,3985,3985,3985,3985,0
|
|
20240808,165500,368241195,3985,3985,3985,3985,6270
|
|
20240808,165400,368241195,3985,3985,3985,3985,0
|
|
20240808,165300,368241195,3985,3985,3985,3985,0
|
|
20240808,165200,368241195,3985,3985,3985,3985,0
|
|
20240808,165100,368241195,3985,3985,3985,3985,0
|
|
20240808,165000,368241195,3985,3985,3985,3985,0
|
|
20240808,164900,368241195,3985,3985,3985,3985,0
|
|
20240808,164800,368241195,3985,3985,3985,3985,0
|
|
20240808,164700,368241195,3985,3985,3985,3985,0
|
|
20240808,164600,368241195,3985,3985,3985,3985,0
|
|
20240808,164500,368241195,3985,3985,3985,3985,0
|
|
20240808,164400,368241195,3985,3985,3985,3985,0
|
|
20240808,164300,368241195,3985,3985,3985,3985,0
|
|
20240808,164200,368241195,3985,3985,3985,3985,0
|
|
20240808,164100,368241195,3985,3985,3985,3985,0
|
|
20240808,164000,368241195,3985,3985,3985,3985,0
|
|
20240808,163900,368241195,3985,3985,3985,3985,0
|
|
20240808,163800,368241195,3985,3985,3985,3985,0
|
|
20240808,163700,368241195,3985,3985,3985,3985,0
|
|
20240808,163600,368241195,3985,3985,3985,3985,0
|
|
20240808,163500,368241195,3985,3985,3985,3985,0
|
|
20240808,163400,368241195,3985,3985,3985,3985,0
|
|
20240808,163300,368241195,3985,3985,3985,3985,0
|
|
20240808,163200,368241195,3985,3985,3985,3985,0
|
|
20240808,163100,368241195,3985,3985,3985,3985,0
|
|
20240808,163000,368241195,3985,3985,3985,3985,0
|
|
20240808,162900,368241195,3985,3985,3985,3985,0
|
|
20240808,162800,368241195,3985,3985,3985,3985,0
|
|
20240808,162700,368241195,3985,3985,3985,3985,0
|
|
20240808,162600,368241195,3985,3985,3985,3985,0
|
|
20240808,162500,368241195,3985,3985,3985,3985,6270
|
|
20240808,162400,368241195,3985,3985,3985,3985,0
|
|
20240808,162300,368241195,3985,3985,3985,3985,0
|
|
20240808,162200,368241195,3985,3985,3985,3985,0
|
|
20240808,162100,368241195,3985,3985,3985,3985,0
|
|
20240808,162000,368241195,3985,3985,3985,3985,0
|
|
20240808,161900,368241195,3985,3985,3985,3985,0
|
|
20240808,161800,368241195,3985,3985,3985,3985,0
|
|
20240808,161700,368241195,3985,3985,3985,3985,0
|
|
20240808,161600,368241195,3985,3985,3985,3985,0
|
|
20240808,161500,368241195,3985,3985,3985,3985,0
|
|
20240808,161400,368241195,3985,3985,3985,3985,0
|
|
20240808,161300,368241195,3985,3985,3985,3985,0
|
|
20240808,161200,368241195,3985,3985,3985,3985,0
|
|
20240808,161100,368241195,3985,3985,3985,3985,0
|
|
20240808,161000,368241195,3985,3985,3985,3985,0
|
|
20240808,160900,368241195,3985,3985,3985,3985,0
|
|
20240808,160800,368241195,3985,3985,3985,3985,0
|
|
20240808,160700,368241195,3985,3985,3985,3985,0
|
|
20240808,160600,368241195,3985,3985,3985,3985,0
|
|
20240808,160500,368241195,3985,3985,3985,3985,0
|
|
20240808,160400,368241195,3985,3985,3985,3985,0
|
|
20240808,160300,368241195,3985,3985,3985,3985,0
|
|
20240808,160200,368241195,3985,3985,3985,3985,0
|
|
20240808,160100,368241195,3985,3985,3985,3985,0
|
|
20240808,160000,368241195,3985,3985,3985,3985,0
|
|
20240808,155900,368241195,3985,3985,3985,3985,0
|
|
20240808,155800,368241195,3985,3985,3985,3985,0
|
|
20240808,155700,368241195,3985,3985,3985,3985,0
|
|
20240808,155600,368241195,3985,3985,3985,3985,0
|
|
20240808,155500,368241195,3985,3985,3985,3985,6270
|
|
20240808,155400,368241195,3985,3985,3985,3985,0
|
|
20240808,155300,368241195,3985,3985,3985,3985,0
|
|
20240808,155200,368241195,3985,3985,3985,3985,0
|
|
20240808,155100,368241195,3985,3985,3985,3985,0
|
|
20240808,155000,368241195,3985,3985,3985,3985,0
|
|
20240808,154900,368241195,3985,3985,3985,3985,0
|
|
20240808,154800,368241195,3985,3985,3985,3985,0
|
|
20240808,154700,368241195,3985,3985,3985,3985,0
|
|
20240808,154600,368241195,3985,3985,3985,3985,0
|
|
20240808,154500,368241195,3985,3985,3985,3985,0
|
|
20240808,154400,368241195,3985,3985,3985,3985,0
|
|
20240808,154300,368241195,3985,3985,3985,3985,0
|
|
20240808,154200,368241195,3985,3985,3985,3985,0
|
|
20240808,154100,368241195,3985,3985,3985,3985,0
|
|
20240808,154000,368241195,3985,3985,3985,3985,0
|
|
20240808,153900,368241195,3985,3985,3985,3985,0
|
|
20240808,153800,368241195,3985,3985,3985,3985,0
|
|
20240808,153700,368241195,3985,3985,3985,3985,0
|
|
20240808,153600,368241195,3985,3985,3985,3985,0
|
|
20240808,153500,368241195,3985,3985,3985,3985,0
|
|
20240808,153400,368241195,3985,3985,3985,3985,0
|
|
20240808,153300,368241195,3985,3985,3985,3985,0
|
|
20240808,153200,368241195,3985,3985,3985,3985,0
|
|
20240808,153100,368241195,3985,3985,3985,3985,0
|
|
20240808,153000,368241195,3985,3985,3985,3985,6270
|
|
20240808,152900,343255245,3980,3980,3980,3980,0
|
|
20240808,152800,343255245,3980,3980,3980,3980,0
|
|
20240808,152700,343255245,3980,3980,3980,3980,0
|
|
20240808,152600,343255245,3980,3980,3980,3980,0
|
|
20240808,152500,343255245,3980,3980,3980,3980,0
|
|
20240808,152400,343255245,3980,3980,3980,3980,0
|
|
20240808,152300,343255245,3980,3980,3980,3980,0
|
|
20240808,152200,343255245,3980,3980,3980,3980,0
|
|
20240808,152100,343255245,3980,3980,3980,3980,0
|
|
20240808,152000,343255245,3980,3980,3980,3980,0
|
|
20240808,151900,343255245,3980,3970,3980,3970,47
|
|
20240808,151800,343068615,3975,3975,3975,3970,210
|
|
20240808,151700,342233960,3975,3980,3980,3975,6
|
|
20240808,151600,342210105,3975,3980,3980,3975,2
|
|
20240808,151500,342202150,3975,3980,3980,3975,75
|
|
20240808,151400,341903995,3975,3975,3975,3975,10
|
|
20240808,151300,341864245,3975,3975,3980,3975,75
|
|
20240808,151200,341566110,3980,3980,3980,3980,0
|
|
20240808,151100,341566110,3980,3980,3980,3980,0
|
|
20240808,151000,341566110,3980,3980,3980,3975,167
|
|
20240808,150900,340902270,3980,3980,3980,3980,1
|
|
20240808,150800,340898290,3975,3975,3975,3975,1
|
|
20240808,150700,340894315,3980,3980,3980,3980,0
|
|
20240808,150600,340894315,3980,3980,3980,3980,8
|
|
20240808,150500,340862475,3980,3980,3980,3980,7
|
|
20240808,150400,340834615,3980,3975,3980,3975,64
|
|
20240808,150300,340579950,3980,3980,3980,3980,0
|
|
20240808,150200,340579950,3980,3980,3980,3980,16
|
|
20240808,150100,340516270,3975,3985,3985,3975,58
|
|
20240808,150000,340285710,3985,3985,3985,3985,0
|
|
20240808,145900,340285710,3985,3975,3985,3975,360
|
|
20240808,145800,338854620,3985,3980,3985,3980,14
|
|
20240808,145700,338798895,3975,3985,3985,3975,301
|
|
20240808,145600,337602225,3985,3985,3985,3985,0
|
|
20240808,145500,337602225,3985,3985,3985,3980,113
|
|
20240808,145400,337152420,3980,3985,3985,3980,215
|
|
20240808,145300,336296645,3985,3985,3985,3985,269
|
|
20240808,145200,335224680,3985,3980,3985,3980,23
|
|
20240808,145100,335133090,3980,3980,3985,3980,1805
|
|
20240808,145000,327946690,3960,3945,3960,3945,1236
|
|
20240808,144900,323055025,3945,3950,3950,3945,429
|
|
20240808,144800,321361220,3960,3960,3960,3960,1
|
|
20240808,144700,321357260,3960,3960,3960,3960,0
|
|
20240808,144600,321357260,3960,3960,3960,3960,0
|
|
20240808,144500,321357260,3960,3960,3960,3960,1
|
|
20240808,144400,321353300,3960,3955,3960,3955,6
|
|
20240808,144300,321329560,3950,3950,3950,3950,0
|
|
20240808,144200,321329560,3950,3950,3950,3950,0
|
|
20240808,144100,321329560,3950,3950,3950,3950,31
|
|
20240808,144000,321207110,3950,3965,3965,3950,292
|
|
20240808,143900,320053170,3965,3965,3965,3965,10
|
|
20240808,143800,320013520,3960,3960,3960,3960,10
|
|
20240808,143700,319973920,3965,3965,3965,3965,0
|
|
20240808,143600,319973920,3965,3965,3965,3965,7
|
|
20240808,143500,319946165,3965,3965,3965,3965,12
|
|
20240808,143400,319898585,3960,3965,3965,3960,142
|
|
20240808,143300,319336235,3960,3960,3960,3960,134
|
|
20240808,143200,318805595,3965,3965,3965,3965,0
|
|
20240808,143100,318805595,3965,3965,3965,3965,1
|
|
20240808,143000,318801630,3965,3965,3965,3965,44
|
|
20240808,142900,318627170,3965,3965,3965,3965,0
|
|
20240808,142800,318627170,3965,3965,3965,3965,0
|
|
20240808,142700,318627170,3965,3965,3965,3965,0
|
|
20240808,142600,318627170,3965,3965,3965,3965,41
|
|
20240808,142500,318464605,3970,3975,3975,3970,52
|
|
20240808,142400,318258145,3975,3975,3975,3975,0
|
|
20240808,142300,318258145,3975,3975,3975,3975,0
|
|
20240808,142200,318258145,3975,3975,3975,3975,1
|
|
20240808,142100,318254170,3980,3980,3980,3980,0
|
|
20240808,142000,318254170,3980,3980,3980,3980,0
|
|
20240808,141900,318254170,3980,3980,3980,3980,0
|
|
20240808,141800,318254170,3980,3980,3980,3980,1
|
|
20240808,141700,318250190,3985,3985,3985,3985,0
|
|
20240808,141600,318250190,3985,3985,3985,3985,0
|
|
20240808,141500,318250190,3985,3985,3985,3985,0
|
|
20240808,141400,318250190,3985,3970,3985,3970,80
|
|
20240808,141300,317932195,3970,3965,3970,3965,69
|
|
20240808,141200,317658605,3970,3970,3970,3970,3
|
|
20240808,141100,317646695,3970,3970,3970,3970,0
|
|
20240808,141000,317646695,3970,3970,3970,3970,0
|
|
20240808,140900,317646695,3970,3970,3970,3970,399
|
|
20240808,140800,316062665,3970,3970,3970,3970,408
|
|
20240808,140700,314442905,3985,3980,3985,3970,95
|
|
20240808,140600,314065435,3980,3980,3980,3980,0
|
|
20240808,140500,314065435,3980,3980,3980,3980,1
|
|
20240808,140400,314061455,3985,3985,3985,3985,0
|
|
20240808,140300,314061455,3985,3985,3985,3980,45
|
|
20240808,140200,313882225,3985,3980,3985,3980,11
|
|
20240808,140100,313838440,3985,3980,3985,3980,348
|
|
20240808,140000,312453395,3980,3980,3980,3980,1
|
|
20240808,135900,312449415,3985,3985,3985,3985,0
|
|
20240808,135800,312449415,3985,3975,3985,3970,102
|
|
20240808,135700,312044215,3985,3985,3985,3985,1
|
|
20240808,135600,312040230,3980,3990,3990,3980,3
|
|
20240808,135500,312028275,3990,3990,3990,3970,20
|
|
20240808,135400,311948820,3990,3990,3990,3990,0
|
|
20240808,135300,311948820,3990,3990,3990,3990,0
|
|
20240808,135200,311948820,3990,3955,3990,3955,4391
|
|
20240808,135100,294469535,3950,3960,3960,3950,188
|
|
20240808,135000,293725235,3970,3970,3970,3970,0
|
|
20240808,134900,293725235,3970,3970,3970,3970,0
|
|
20240808,134800,293725235,3970,3970,3970,3970,0
|
|
20240808,134700,293725235,3970,3970,3970,3970,1
|
|
20240808,134600,293721265,3975,3975,3975,3975,0
|
|
20240808,134500,293721265,3975,3975,3975,3975,0
|
|
20240808,134400,293721265,3975,3975,3975,3975,0
|
|
20240808,134300,293721265,3975,3975,3975,3975,13
|
|
20240808,134200,293669590,3975,3975,3975,3975,0
|
|
20240808,134100,293669590,3975,3965,3975,3965,3
|
|
20240808,134000,293657675,3980,3980,3980,3980,0
|
|
20240808,133900,293657675,3980,3980,3980,3980,1
|
|
20240808,133800,293653695,3980,3980,3980,3980,0
|
|
20240808,133700,293653695,3980,3980,3980,3980,0
|
|
20240808,133600,293653695,3980,3980,3980,3980,0
|
|
20240808,133500,293653695,3980,3980,3980,3980,0
|
|
20240808,133400,293653695,3980,3980,3980,3980,1
|
|
20240808,133300,293649715,3980,3980,3980,3980,0
|
|
20240808,133200,293649715,3980,3975,3980,3975,6
|
|
20240808,133100,293625855,3975,3975,3975,3975,9
|
|
20240808,133000,293590080,3980,3980,3980,3980,4
|
|
20240808,132900,293574160,3960,3960,3960,3960,20
|
|
20240808,132800,293494960,3960,3960,3960,3960,11
|
|
20240808,132700,293451400,3980,3980,3980,3980,0
|
|
20240808,132600,293451400,3980,3980,3980,3980,1
|
|
20240808,132500,293447420,3980,3980,3980,3980,0
|
|
20240808,132400,293447420,3980,3970,3980,3970,110
|
|
20240808,132300,293010615,3970,3960,3970,3960,67
|
|
20240808,132200,292745285,3970,3965,3970,3965,13
|
|
20240808,132100,292693735,3970,3970,3970,3970,1
|
|
20240808,132000,292689765,3970,3970,3970,3970,0
|
|
20240808,131900,292689765,3970,3970,3970,3970,0
|
|
20240808,131800,292689765,3970,3970,3970,3970,0
|
|
20240808,131700,292689765,3970,3955,3970,3950,739
|
|
20240808,131600,289769010,3975,3975,3975,3975,1
|
|
20240808,131500,289765035,3955,3955,3955,3955,0
|
|
20240808,131400,289765035,3955,3955,3955,3955,61
|
|
20240808,131300,289523780,3975,3975,3975,3975,1
|
|
20240808,131200,289519805,3975,3975,3975,3975,0
|
|
20240808,131100,289519805,3975,3975,3975,3975,4
|
|
20240808,131000,289503905,3980,3980,3980,3980,100
|
|
20240808,130900,289105905,3980,3980,3980,3980,0
|
|
20240808,130800,289105905,3980,3980,3980,3980,0
|
|
20240808,130700,289105905,3980,3980,3980,3980,0
|
|
20240808,130600,289105905,3980,3980,3980,3980,0
|
|
20240808,130500,289105905,3980,3980,3980,3980,0
|
|
20240808,130400,289105905,3980,3980,3980,3980,0
|
|
20240808,130300,289105905,3980,3965,3980,3965,112
|
|
20240808,130200,288661810,3990,3990,3990,3990,0
|
|
20240808,130100,288661810,3990,3990,3990,3990,160
|
|
20240808,130000,288023410,3990,3990,3990,3990,1
|
|
20240808,125900,288019420,3990,3985,3990,3985,6
|
|
20240808,125800,287995495,3995,3995,3995,3995,0
|
|
20240808,125700,287995495,3995,3975,3995,3965,971
|
|
20240808,125600,284124170,3975,3970,3975,3970,22
|
|
20240808,125500,284036825,3970,3965,3970,3965,470
|
|
20240808,125400,282173250,3965,3965,3965,3965,0
|
|
20240808,125300,282173250,3965,3965,3965,3965,0
|
|
20240808,125200,282173250,3965,3955,3965,3955,8
|
|
20240808,125100,282141600,3965,3965,3965,3965,0
|
|
20240808,125000,282141600,3965,3965,3965,3965,0
|
|
20240808,124900,282141600,3965,3965,3965,3965,0
|
|
20240808,124800,282141600,3965,3960,3965,3960,10
|
|
20240808,124700,282101995,3945,3945,3945,3945,1
|
|
20240808,124600,282098050,3965,3950,3965,3945,2001
|
|
20240808,124500,274200120,3965,3965,3965,3965,0
|
|
20240808,124400,274200120,3965,3960,3965,3960,11
|
|
20240808,124300,274156555,3965,3965,3965,3965,0
|
|
20240808,124200,274156555,3965,3965,3965,3965,0
|
|
20240808,124100,274156555,3965,3950,3965,3945,2611
|
|
20240808,124000,263837800,3950,3950,3950,3950,0
|
|
20240808,123900,263837800,3950,3950,3950,3950,0
|
|
20240808,123800,263837800,3950,3945,3950,3945,101
|
|
20240808,123700,263439350,3950,3950,3950,3950,0
|
|
20240808,123600,263439350,3950,3950,3950,3950,0
|
|
20240808,123500,263439350,3950,3950,3950,3950,2
|
|
20240808,123400,263431450,3950,3950,3950,3950,1
|
|
20240808,123300,263427500,3945,3945,3945,3945,6
|
|
20240808,123200,263403830,3945,3945,3945,3945,1
|
|
20240808,123100,263399885,3945,3945,3945,3945,21
|
|
20240808,123000,263317040,3950,3950,3950,3950,3
|
|
20240808,122900,263305190,3950,3950,3950,3950,1
|
|
20240808,122800,263301240,3940,3940,3940,3940,300
|
|
20240808,122700,262119240,3950,3945,3950,3945,2
|
|
20240808,122600,262111345,3945,3940,3945,3940,310
|
|
20240808,122500,260888700,3945,3945,3945,3945,0
|
|
20240808,122400,260888700,3945,3945,3945,3945,0
|
|
20240808,122300,260888700,3945,3945,3945,3945,0
|
|
20240808,122200,260888700,3945,3945,3945,3945,10
|
|
20240808,122100,260849250,3945,3945,3945,3945,18
|
|
20240808,122000,260778240,3945,3945,3950,3945,140
|
|
20240808,121900,260225590,3950,3945,3950,3945,48
|
|
20240808,121800,260036210,3945,3945,3945,3945,52
|
|
20240808,121700,259831070,3950,3950,3950,3945,190
|
|
20240808,121600,259080915,3950,3945,3950,3945,100
|
|
20240808,121500,258686405,3945,3945,3945,3945,0
|
|
20240808,121400,258686405,3945,3945,3945,3945,0
|
|
20240808,121300,258686405,3945,3945,3945,3945,0
|
|
20240808,121200,258686405,3945,3925,3945,3925,1489
|
|
20240808,121100,252819020,3940,3940,3940,3940,0
|
|
20240808,121000,252819020,3940,3940,3940,3940,0
|
|
20240808,120900,252819020,3940,3940,3940,3940,0
|
|
20240808,120800,252819020,3940,3940,3940,3940,1
|
|
20240808,120700,252815080,3930,3930,3930,3930,50
|
|
20240808,120600,252618580,3945,3945,3945,3945,3
|
|
20240808,120500,252606745,3945,3945,3945,3945,0
|
|
20240808,120400,252606745,3945,3935,3945,3925,912
|
|
20240808,120300,249026045,3945,3935,3945,3935,45
|
|
20240808,120200,248848910,3940,3940,3940,3940,0
|
|
20240808,120100,248848910,3940,3940,3940,3940,1
|
|
20240808,120000,248844970,3945,3945,3945,3945,1
|
|
20240808,115900,248841025,3945,3945,3945,3945,53
|
|
20240808,115800,248631940,3945,3945,3945,3945,0
|
|
20240808,115700,248631940,3945,3940,3945,3940,2
|
|
20240808,115600,248624055,3945,3945,3945,3945,1
|
|
20240808,115500,248620110,3945,3930,3945,3930,4
|
|
20240808,115400,248604375,3930,3930,3930,3930,372
|
|
20240808,115300,247142415,3945,3945,3945,3945,0
|
|
20240808,115200,247142415,3945,3930,3945,3930,125
|
|
20240808,115100,246651100,3930,3930,3930,3930,0
|
|
20240808,115000,246651100,3930,3930,3930,3930,0
|
|
20240808,114900,246651100,3930,3925,3930,3925,87
|
|
20240808,114800,246309360,3930,3930,3930,3930,1
|
|
20240808,114700,246305430,3930,3930,3930,3925,6
|
|
20240808,114600,246281855,3925,3930,3930,3925,1162
|
|
20240808,114500,241720950,3930,3930,3930,3925,1013
|
|
20240808,114400,237744875,3925,3925,3925,3925,0
|
|
20240808,114300,237744875,3925,3925,3925,3925,56
|
|
20240808,114200,237525075,3930,3930,3930,3930,1
|
|
20240808,114100,237521145,3920,3920,3935,3920,25
|
|
20240808,114000,237423130,3940,3940,3940,3940,0
|
|
20240808,113900,237423130,3940,3940,3940,3940,0
|
|
20240808,113800,237423130,3940,3940,3940,3940,0
|
|
20240808,113700,237423130,3940,3940,3940,3940,0
|
|
20240808,113600,237423130,3940,3940,3940,3940,0
|
|
20240808,113500,237423130,3940,3940,3940,3940,0
|
|
20240808,113400,237423130,3940,3940,3940,3940,3
|
|
20240808,113300,237411310,3945,3945,3945,3945,0
|
|
20240808,113200,237411310,3945,3935,3945,3935,22
|
|
20240808,113100,237324725,3940,3940,3940,3940,0
|
|
20240808,113000,237324725,3940,3930,3940,3930,102
|
|
20240808,112900,236923855,3930,3925,3930,3925,118
|
|
20240808,112800,236460700,3925,3920,3925,3920,74
|
|
20240808,112700,236170615,3915,3915,3915,3915,4
|
|
20240808,112600,236154955,3915,3915,3915,3915,1
|
|
20240808,112500,236151040,3915,3915,3915,3915,0
|
|
20240808,112400,236151040,3915,3915,3915,3915,1
|
|
20240808,112300,236147125,3915,3915,3915,3915,0
|
|
20240808,112200,236147125,3915,3910,3915,3910,41
|
|
20240808,112100,235986780,3915,3915,3915,3915,43
|
|
20240808,112000,235818435,3925,3925,3925,3925,10
|
|
20240808,111900,235779185,3925,3925,3925,3925,0
|
|
20240808,111800,235779185,3925,3920,3925,3920,100
|
|
20240808,111700,235386690,3925,3925,3925,3925,0
|
|
20240808,111600,235386690,3925,3910,3925,3910,2
|
|
20240808,111500,235378855,3940,3920,3940,3905,1750
|
|
20240808,111400,228533470,3915,3915,3915,3915,5
|
|
20240808,111300,228513895,3920,3920,3920,3920,0
|
|
20240808,111200,228513895,3920,3920,3920,3920,1
|
|
20240808,111100,228509975,3920,3920,3920,3920,0
|
|
20240808,111000,228509975,3920,3920,3920,3920,0
|
|
20240808,110900,228509975,3920,3920,3920,3920,0
|
|
20240808,110800,228509975,3920,3920,3920,3920,0
|
|
20240808,110700,228509975,3920,3920,3920,3920,0
|
|
20240808,110600,228509975,3920,3920,3920,3920,0
|
|
20240808,110500,228509975,3920,3920,3920,3920,0
|
|
20240808,110400,228509975,3920,3920,3920,3920,3
|
|
20240808,110300,228498215,3920,3920,3920,3920,0
|
|
20240808,110200,228498215,3920,3920,3920,3920,0
|
|
20240808,110100,228498215,3920,3915,3920,3915,1856
|
|
20240808,110000,221231970,3910,3915,3915,3910,5
|
|
20240808,105900,221212415,3915,3910,3915,3910,501
|
|
20240808,105800,219253500,3910,3910,3910,3910,0
|
|
20240808,105700,219253500,3910,3910,3910,3910,0
|
|
20240808,105600,219253500,3910,3910,3910,3910,0
|
|
20240808,105500,219253500,3910,3910,3910,3910,1
|
|
20240808,105400,219249590,3915,3910,3915,3910,98
|
|
20240808,105300,218866405,3910,3910,3910,3910,1
|
|
20240808,105200,218862495,3905,3905,3905,3905,61
|
|
20240808,105100,218624290,3910,3910,3910,3910,0
|
|
20240808,105000,218624290,3910,3910,3910,3910,0
|
|
20240808,104900,218624290,3910,3910,3910,3910,0
|
|
20240808,104800,218624290,3910,3910,3910,3910,0
|
|
20240808,104700,218624290,3910,3905,3910,3900,72
|
|
20240808,104600,218343465,3910,3910,3910,3910,1
|
|
20240808,104500,218339555,3900,3900,3900,3900,0
|
|
20240808,104400,218339555,3900,3900,3900,3900,0
|
|
20240808,104300,218339555,3900,3900,3900,3900,72
|
|
20240808,104200,218058755,3910,3910,3910,3910,1
|
|
20240808,104100,218054845,3910,3905,3910,3900,20
|
|
20240808,104000,217976740,3910,3910,3910,3910,0
|
|
20240808,103900,217976740,3910,3910,3910,3910,0
|
|
20240808,103800,217976740,3910,3910,3910,3910,0
|
|
20240808,103700,217976740,3910,3905,3910,3900,58
|
|
20240808,103600,217750245,3915,3915,3915,3915,0
|
|
20240808,103500,217750245,3915,3915,3915,3915,0
|
|
20240808,103400,217750245,3915,3915,3915,3915,0
|
|
20240808,103300,217750245,3915,3905,3915,3905,92
|
|
20240808,103200,217390890,3905,3905,3905,3905,24
|
|
20240808,103100,217297170,3900,3905,3905,3900,1483
|
|
20240808,103000,211506305,3905,3905,3905,3905,548
|
|
20240808,102900,209366365,3905,3905,3905,3905,21
|
|
20240808,102800,209284360,3905,3905,3905,3905,458
|
|
20240808,102700,207495870,3910,3910,3910,3910,0
|
|
20240808,102600,207495870,3910,3910,3910,3910,1097
|
|
20240808,102500,203206600,3910,3910,3910,3910,6
|
|
20240808,102400,203183140,3905,3905,3905,3905,0
|
|
20240808,102300,203183140,3905,3905,3905,3905,100
|
|
20240808,102200,202792640,3905,3905,3905,3905,57
|
|
20240808,102100,202570055,3915,3900,3915,3900,2
|
|
20240808,102000,202562240,3915,3915,3915,3915,4
|
|
20240808,101900,202546580,3915,3915,3915,3915,1
|
|
20240808,101800,202542665,3900,3900,3900,3900,1000
|
|
20240808,101700,198642665,3900,3920,3920,3900,2202
|
|
20240808,101600,190049075,3915,3915,3915,3915,0
|
|
20240808,101500,190049075,3915,3920,3935,3915,2942
|
|
20240808,101400,178527380,3915,3915,3915,3915,200
|
|
20240808,101300,177744380,3920,3920,3920,3920,0
|
|
20240808,101200,177744380,3920,3920,3920,3920,341
|
|
20240808,101100,176407660,3930,3945,3945,3930,131
|
|
20240808,101000,175892080,3945,3940,3945,3940,44
|
|
20240808,100900,175718715,3945,3945,3945,3945,38
|
|
20240808,100800,175568805,3945,3940,3945,3940,199
|
|
20240808,100700,174783765,3945,3930,3945,3930,56
|
|
20240808,100600,174562860,3930,3930,3930,3930,0
|
|
20240808,100500,174562860,3930,3930,3930,3930,210
|
|
20240808,100400,173737560,3930,3930,3930,3930,400
|
|
20240808,100300,172165560,3925,3915,3925,3915,5774
|
|
20240808,100200,149516560,3915,3910,3915,3910,12
|
|
20240808,100100,149469635,3915,3915,3915,3915,3
|
|
20240808,100000,149457890,3915,3915,3915,3915,1
|
|
20240808,095900,149453975,3910,3910,3910,3910,20
|
|
20240808,095800,149375775,3905,3910,3910,3905,70
|
|
20240808,095700,149102420,3905,3905,3905,3905,32
|
|
20240808,095600,148977460,3910,3910,3910,3910,5
|
|
20240808,095500,148957910,3900,3900,3900,3900,64
|
|
20240808,095400,148708310,3900,3900,3900,3900,0
|
|
20240808,095300,148708310,3900,3900,3900,3900,0
|
|
20240808,095200,148708310,3900,3900,3900,3900,73
|
|
20240808,095100,148423610,3915,3905,3915,3905,23
|
|
20240808,095000,148333655,3900,3900,3900,3900,0
|
|
20240808,094900,148333655,3900,3900,3900,3900,0
|
|
20240808,094800,148333655,3900,3905,3905,3900,443
|
|
20240808,094700,146605665,3910,3910,3910,3910,1128
|
|
20240808,094600,142195185,3910,3910,3915,3910,2102
|
|
20240808,094500,133976360,3915,3915,3915,3915,141
|
|
20240808,094400,133424345,3915,3915,3915,3915,229
|
|
20240808,094300,132527810,3915,3915,3915,3915,2
|
|
20240808,094200,132519980,3915,3915,3915,3915,0
|
|
20240808,094100,132519980,3915,3920,3920,3915,1729
|
|
20240808,094000,125750940,3920,3920,3920,3920,0
|
|
20240808,093900,125750940,3920,3905,3920,3905,1984
|
|
20240808,093800,117979050,3915,3920,3920,3915,2374
|
|
20240808,093700,108684755,3915,3915,3915,3905,1411
|
|
20240808,093600,103164470,3915,3930,3930,3915,6984
|
|
20240808,093500,75770260,3935,3935,3935,3935,0
|
|
20240808,093400,75770260,3935,3930,3935,3930,6
|
|
20240808,093300,75746675,3925,3925,3925,3925,0
|
|
20240808,093200,75746675,3925,3925,3925,3925,174
|
|
20240808,093100,75063725,3930,3930,3930,3930,14
|
|
20240808,093000,75008705,3930,3930,3930,3930,1038
|
|
20240808,092900,70929365,3920,3940,3940,3920,2791
|
|
20240808,092800,59958760,3945,3945,3945,3945,1
|
|
20240808,092700,59954815,3940,3945,3945,3940,1001
|
|
20240808,092600,56010870,3940,3940,3945,3940,106
|
|
20240808,092500,55592730,3945,3945,3945,3945,1
|
|
20240808,092400,55588785,3940,3940,3940,3940,200
|
|
20240808,092300,54800785,3945,3940,3945,3940,53
|
|
20240808,092200,54591960,3945,3945,3945,3945,18
|
|
20240808,092100,54520950,3940,3940,3940,3940,288
|
|
20240808,092000,53386230,3935,3935,3935,3935,0
|
|
20240808,091900,53386230,3935,3950,3950,3935,231
|
|
20240808,091800,52475960,3950,3950,3950,3950,0
|
|
20240808,091700,52475960,3950,3945,3950,3945,698
|
|
20240808,091600,49718865,3940,3950,3950,3940,903
|
|
20240808,091500,46153770,3950,3940,3950,3940,1381
|
|
20240808,091400,40698830,3950,3945,3950,3940,2981
|
|
20240808,091300,28947120,3945,3950,3950,3945,2173
|
|
20240808,091200,20363775,3950,3950,3950,3945,2462
|
|
20240808,091100,10639935,3950,3955,3960,3950,391
|
|
20240808,091000,9094390,3965,3950,3965,3950,120
|
|
20240808,090900,8618650,3950,3955,3955,3950,302
|
|
20240808,090800,7425490,3970,3970,3970,3970,1
|
|
20240808,090700,7421520,3960,3975,3975,3960,819
|
|
20240808,090600,4171740,3975,3975,3975,3975,40
|
|
20240808,090500,4012740,3975,3975,3975,3975,9
|
|
20240808,090400,3976965,3975,3975,3975,3975,2
|
|
20240808,090300,3969015,3990,3970,3990,3970,3
|
|
20240808,090200,3957085,3985,3985,3985,3985,5
|
|
20240808,090100,3937160,3995,3990,3995,3970,211
|
|
20240808,090000,3099320,3940,3995,3995,3940,777
|