646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194300,118623540,3450,3450,3450,3450,1598
|
|
20240809,194200,118623540,3450,3450,3450,3450,0
|
|
20240809,194100,118623540,3450,3450,3450,3450,0
|
|
20240809,194000,118623540,3450,3450,3450,3450,0
|
|
20240809,193900,118623540,3450,3450,3450,3450,0
|
|
20240809,193800,118623540,3450,3450,3450,3450,0
|
|
20240809,193700,118623540,3450,3450,3450,3450,0
|
|
20240809,193600,118623540,3450,3450,3450,3450,0
|
|
20240809,193500,118623540,3450,3450,3450,3450,0
|
|
20240809,193400,118623540,3450,3450,3450,3450,0
|
|
20240809,193300,118623540,3450,3450,3450,3450,0
|
|
20240809,193200,118623540,3450,3450,3450,3450,0
|
|
20240809,193100,118623540,3450,3450,3450,3450,0
|
|
20240809,193000,118623540,3450,3450,3450,3450,0
|
|
20240809,192900,118623540,3450,3450,3450,3450,0
|
|
20240809,192800,118623540,3450,3450,3450,3450,0
|
|
20240809,192700,118623540,3450,3450,3450,3450,0
|
|
20240809,192600,118623540,3450,3450,3450,3450,0
|
|
20240809,192500,118623540,3450,3450,3450,3450,0
|
|
20240809,192400,118623540,3450,3450,3450,3450,0
|
|
20240809,192300,118623540,3450,3450,3450,3450,0
|
|
20240809,192200,118623540,3450,3450,3450,3450,0
|
|
20240809,192100,118623540,3450,3450,3450,3450,0
|
|
20240809,192000,118623540,3450,3450,3450,3450,0
|
|
20240809,191900,118623540,3450,3450,3450,3450,0
|
|
20240809,191800,118623540,3450,3450,3450,3450,0
|
|
20240809,191700,118623540,3450,3450,3450,3450,0
|
|
20240809,191600,118623540,3450,3450,3450,3450,0
|
|
20240809,191500,118623540,3450,3450,3450,3450,0
|
|
20240809,191400,118623540,3450,3450,3450,3450,0
|
|
20240809,191300,118623540,3450,3450,3450,3450,1598
|
|
20240809,191200,118623540,3450,3450,3450,3450,0
|
|
20240809,191100,118623540,3450,3450,3450,3450,0
|
|
20240809,191000,118623540,3450,3450,3450,3450,0
|
|
20240809,190900,118623540,3450,3450,3450,3450,0
|
|
20240809,190800,118623540,3450,3450,3450,3450,0
|
|
20240809,190700,118623540,3450,3450,3450,3450,0
|
|
20240809,190600,118623540,3450,3450,3450,3450,0
|
|
20240809,190500,118623540,3450,3450,3450,3450,0
|
|
20240809,190400,118623540,3450,3450,3450,3450,0
|
|
20240809,190300,118623540,3450,3450,3450,3450,0
|
|
20240809,190200,118623540,3450,3450,3450,3450,0
|
|
20240809,190100,118623540,3450,3450,3450,3450,0
|
|
20240809,190000,118623540,3450,3450,3450,3450,0
|
|
20240809,185900,118623540,3450,3450,3450,3450,0
|
|
20240809,185800,118623540,3450,3450,3450,3450,0
|
|
20240809,185700,118623540,3450,3450,3450,3450,0
|
|
20240809,185600,118623540,3450,3450,3450,3450,0
|
|
20240809,185500,118623540,3450,3450,3450,3450,0
|
|
20240809,185400,118623540,3450,3450,3450,3450,0
|
|
20240809,185300,118623540,3450,3450,3450,3450,0
|
|
20240809,185200,118623540,3450,3450,3450,3450,0
|
|
20240809,185100,118623540,3450,3450,3450,3450,0
|
|
20240809,185000,118623540,3450,3450,3450,3450,0
|
|
20240809,184900,118623540,3450,3450,3450,3450,0
|
|
20240809,184800,118623540,3450,3450,3450,3450,0
|
|
20240809,184700,118623540,3450,3450,3450,3450,0
|
|
20240809,184600,118623540,3450,3450,3450,3450,0
|
|
20240809,184500,118623540,3450,3450,3450,3450,0
|
|
20240809,184400,118623540,3450,3450,3450,3450,0
|
|
20240809,184300,118623540,3450,3450,3450,3450,1598
|
|
20240809,184200,118623540,3450,3450,3450,3450,0
|
|
20240809,184100,118623540,3450,3450,3450,3450,0
|
|
20240809,184000,118623540,3450,3450,3450,3450,0
|
|
20240809,183900,118623540,3450,3450,3450,3450,0
|
|
20240809,183800,118623540,3450,3450,3450,3450,0
|
|
20240809,183700,118623540,3450,3450,3450,3450,0
|
|
20240809,183600,118623540,3450,3450,3450,3450,0
|
|
20240809,183500,118623540,3450,3450,3450,3450,0
|
|
20240809,183400,118623540,3450,3450,3450,3450,0
|
|
20240809,183300,118623540,3450,3450,3450,3450,0
|
|
20240809,183200,118623540,3450,3450,3450,3450,0
|
|
20240809,183100,118623540,3450,3450,3450,3450,0
|
|
20240809,183000,118623540,3450,3450,3450,3450,0
|
|
20240809,182900,118623540,3450,3450,3450,3450,0
|
|
20240809,182800,118623540,3450,3450,3450,3450,0
|
|
20240809,182700,118623540,3450,3450,3450,3450,0
|
|
20240809,182600,118623540,3450,3450,3450,3450,0
|
|
20240809,182500,118623540,3450,3450,3450,3450,0
|
|
20240809,182400,118623540,3450,3450,3450,3450,0
|
|
20240809,182300,118623540,3450,3450,3450,3450,0
|
|
20240809,182200,118623540,3450,3450,3450,3450,0
|
|
20240809,182100,118623540,3450,3450,3450,3450,0
|
|
20240809,182000,118623540,3450,3450,3450,3450,0
|
|
20240809,181900,118623540,3450,3450,3450,3450,0
|
|
20240809,181800,118623540,3450,3450,3450,3450,0
|
|
20240809,181700,118623540,3450,3450,3450,3450,0
|
|
20240809,181600,118623540,3450,3450,3450,3450,0
|
|
20240809,181500,118623540,3450,3450,3450,3450,0
|
|
20240809,181400,118623540,3450,3450,3450,3450,0
|
|
20240809,181300,118623540,3450,3450,3450,3450,1598
|
|
20240809,181200,118623540,3450,3450,3450,3450,0
|
|
20240809,181100,118623540,3450,3450,3450,3450,0
|
|
20240809,181000,118623540,3450,3450,3450,3450,0
|
|
20240809,180900,118623540,3450,3450,3450,3450,0
|
|
20240809,180800,118623540,3450,3450,3450,3450,0
|
|
20240809,180700,118623540,3450,3450,3450,3450,0
|
|
20240809,180600,118623540,3450,3450,3450,3450,0
|
|
20240809,180500,118623540,3450,3450,3450,3450,0
|
|
20240809,180400,118623540,3450,3450,3450,3450,0
|
|
20240809,180300,118623540,3450,3450,3450,3450,0
|
|
20240809,180200,118623540,3450,3450,3450,3450,0
|
|
20240809,180100,118623540,3450,3450,3450,3450,0
|
|
20240809,180000,118623540,3450,3450,3450,3450,0
|
|
20240809,175900,118623540,3450,3450,3450,3450,0
|
|
20240809,175800,118623540,3450,3450,3450,3450,0
|
|
20240809,175700,118623540,3450,3450,3450,3450,0
|
|
20240809,175600,118623540,3450,3450,3450,3450,0
|
|
20240809,175500,118623540,3450,3450,3450,3450,0
|
|
20240809,175400,118623540,3450,3450,3450,3450,0
|
|
20240809,175300,118623540,3450,3450,3450,3450,0
|
|
20240809,175200,118623540,3450,3450,3450,3450,0
|
|
20240809,175100,118623540,3450,3450,3450,3450,0
|
|
20240809,175000,118623540,3450,3450,3450,3450,0
|
|
20240809,174900,118623540,3450,3450,3450,3450,0
|
|
20240809,174800,118623540,3450,3450,3450,3450,0
|
|
20240809,174700,118623540,3450,3450,3450,3450,0
|
|
20240809,174600,118623540,3450,3450,3450,3450,0
|
|
20240809,174500,118623540,3450,3450,3450,3450,0
|
|
20240809,174400,118623540,3450,3450,3450,3450,0
|
|
20240809,174300,118623540,3450,3450,3450,3450,1598
|
|
20240809,174200,118623540,3450,3450,3450,3450,0
|
|
20240809,174100,118623540,3450,3450,3450,3450,0
|
|
20240809,174000,118623540,3450,3450,3450,3450,0
|
|
20240809,173900,118623540,3450,3450,3450,3450,0
|
|
20240809,173800,118623540,3450,3450,3450,3450,0
|
|
20240809,173700,118623540,3450,3450,3450,3450,0
|
|
20240809,173600,118623540,3450,3450,3450,3450,0
|
|
20240809,173500,118623540,3450,3450,3450,3450,0
|
|
20240809,173400,118623540,3450,3450,3450,3450,0
|
|
20240809,173300,118623540,3450,3450,3450,3450,0
|
|
20240809,173200,118623540,3450,3450,3450,3450,0
|
|
20240809,173100,118623540,3450,3450,3450,3450,0
|
|
20240809,173000,118623540,3450,3450,3450,3450,0
|
|
20240809,172900,118623540,3450,3450,3450,3450,0
|
|
20240809,172800,118623540,3450,3450,3450,3450,0
|
|
20240809,172700,118623540,3450,3450,3450,3450,0
|
|
20240809,172600,118623540,3450,3450,3450,3450,0
|
|
20240809,172500,118623540,3450,3450,3450,3450,0
|
|
20240809,172400,118623540,3450,3450,3450,3450,0
|
|
20240809,172300,118623540,3450,3450,3450,3450,0
|
|
20240809,172200,118623540,3450,3450,3450,3450,0
|
|
20240809,172100,118623540,3450,3450,3450,3450,0
|
|
20240809,172000,118623540,3450,3450,3450,3450,0
|
|
20240809,171900,118623540,3450,3450,3450,3450,0
|
|
20240809,171800,118623540,3450,3450,3450,3450,0
|
|
20240809,171700,118623540,3450,3450,3450,3450,0
|
|
20240809,171600,118623540,3450,3450,3450,3450,0
|
|
20240809,171500,118623540,3450,3450,3450,3450,0
|
|
20240809,171400,118623540,3450,3450,3450,3450,0
|
|
20240809,171300,118623540,3450,3450,3450,3450,1598
|
|
20240809,171200,118623540,3450,3450,3450,3450,0
|
|
20240809,171100,118623540,3450,3450,3450,3450,0
|
|
20240809,171000,118623540,3450,3450,3450,3450,0
|
|
20240809,170900,118623540,3450,3450,3450,3450,0
|
|
20240809,170800,118623540,3450,3450,3450,3450,0
|
|
20240809,170700,118623540,3450,3450,3450,3450,0
|
|
20240809,170600,118623540,3450,3450,3450,3450,0
|
|
20240809,170500,118623540,3450,3450,3450,3450,0
|
|
20240809,170400,118623540,3450,3450,3450,3450,0
|
|
20240809,170300,118623540,3450,3450,3450,3450,0
|
|
20240809,170200,118623540,3450,3450,3450,3450,0
|
|
20240809,170100,118623540,3450,3450,3450,3450,0
|
|
20240809,170000,118623540,3450,3450,3450,3450,0
|
|
20240809,165900,118623540,3450,3450,3450,3450,0
|
|
20240809,165800,118623540,3450,3450,3450,3450,0
|
|
20240809,165700,118623540,3450,3450,3450,3450,0
|
|
20240809,165600,118623540,3450,3450,3450,3450,0
|
|
20240809,165500,118623540,3450,3450,3450,3450,0
|
|
20240809,165400,118623540,3450,3450,3450,3450,0
|
|
20240809,165300,118623540,3450,3450,3450,3450,0
|
|
20240809,165200,118623540,3450,3450,3450,3450,0
|
|
20240809,165100,118623540,3450,3450,3450,3450,0
|
|
20240809,165000,118623540,3450,3450,3450,3450,0
|
|
20240809,164900,118623540,3450,3450,3450,3450,0
|
|
20240809,164800,118623540,3450,3450,3450,3450,0
|
|
20240809,164700,118623540,3450,3450,3450,3450,0
|
|
20240809,164600,118623540,3450,3450,3450,3450,0
|
|
20240809,164500,118623540,3450,3450,3450,3450,0
|
|
20240809,164400,118623540,3450,3450,3450,3450,0
|
|
20240809,164300,118623540,3450,3450,3450,3450,1598
|
|
20240809,164200,118623540,3450,3450,3450,3450,0
|
|
20240809,164100,118623540,3450,3450,3450,3450,0
|
|
20240809,164000,118623540,3450,3450,3450,3450,0
|
|
20240809,163900,118623540,3450,3450,3450,3450,0
|
|
20240809,163800,118623540,3450,3450,3450,3450,0
|
|
20240809,163700,118623540,3450,3450,3450,3450,0
|
|
20240809,163600,118623540,3450,3450,3450,3450,0
|
|
20240809,163500,118623540,3450,3450,3450,3450,0
|
|
20240809,163400,118623540,3450,3450,3450,3450,0
|
|
20240809,163300,118623540,3450,3450,3450,3450,0
|
|
20240809,163200,118623540,3450,3450,3450,3450,0
|
|
20240809,163100,118623540,3450,3450,3450,3450,0
|
|
20240809,163000,118623540,3450,3450,3450,3450,0
|
|
20240809,162900,118623540,3450,3450,3450,3450,0
|
|
20240809,162800,118623540,3450,3450,3450,3450,0
|
|
20240809,162700,118623540,3450,3450,3450,3450,0
|
|
20240809,162600,118623540,3450,3450,3450,3450,0
|
|
20240809,162500,118623540,3450,3450,3450,3450,0
|
|
20240809,162400,118623540,3450,3450,3450,3450,0
|
|
20240809,162300,118623540,3450,3450,3450,3450,0
|
|
20240809,162200,118623540,3450,3450,3450,3450,0
|
|
20240809,162100,118623540,3450,3450,3450,3450,0
|
|
20240809,162000,118623540,3450,3450,3450,3450,0
|
|
20240809,161900,118623540,3450,3450,3450,3450,0
|
|
20240809,161800,118623540,3450,3450,3450,3450,0
|
|
20240809,161700,118623540,3450,3450,3450,3450,0
|
|
20240809,161600,118623540,3450,3450,3450,3450,0
|
|
20240809,161500,118623540,3450,3450,3450,3450,0
|
|
20240809,161400,118623540,3450,3450,3450,3450,0
|
|
20240809,161300,118623540,3450,3450,3450,3450,1598
|
|
20240809,161200,118623540,3450,3450,3450,3450,0
|
|
20240809,161100,118623540,3450,3450,3450,3450,0
|
|
20240809,161000,118623540,3450,3450,3450,3450,0
|
|
20240809,160900,118623540,3450,3450,3450,3450,0
|
|
20240809,160800,118623540,3450,3450,3450,3450,0
|
|
20240809,160700,118623540,3450,3450,3450,3450,0
|
|
20240809,160600,118623540,3450,3450,3450,3450,0
|
|
20240809,160500,118623540,3450,3450,3450,3450,0
|
|
20240809,160400,118623540,3450,3450,3450,3450,0
|
|
20240809,160300,118623540,3450,3450,3450,3450,0
|
|
20240809,160200,118623540,3450,3450,3450,3450,0
|
|
20240809,160100,118623540,3450,3450,3450,3450,0
|
|
20240809,160000,118623540,3450,3450,3450,3450,0
|
|
20240809,155900,118623540,3450,3450,3450,3450,0
|
|
20240809,155800,118623540,3450,3450,3450,3450,0
|
|
20240809,155700,118623540,3450,3450,3450,3450,0
|
|
20240809,155600,118623540,3450,3450,3450,3450,0
|
|
20240809,155500,118623540,3450,3450,3450,3450,0
|
|
20240809,155400,118623540,3450,3450,3450,3450,0
|
|
20240809,155300,118623540,3450,3450,3450,3450,0
|
|
20240809,155200,118623540,3450,3450,3450,3450,0
|
|
20240809,155100,118623540,3450,3450,3450,3450,0
|
|
20240809,155000,118623540,3450,3450,3450,3450,0
|
|
20240809,154900,118623540,3450,3450,3450,3450,0
|
|
20240809,154800,118623540,3450,3450,3450,3450,0
|
|
20240809,154700,118623540,3450,3450,3450,3450,0
|
|
20240809,154600,118623540,3450,3450,3450,3450,0
|
|
20240809,154500,118623540,3450,3450,3450,3450,0
|
|
20240809,154400,118623540,3450,3450,3450,3450,0
|
|
20240809,154300,118623540,3450,3450,3450,3450,1598
|
|
20240809,154200,118623540,3450,3450,3450,3450,0
|
|
20240809,154100,118623540,3450,3450,3450,3450,0
|
|
20240809,154000,118623540,3450,3450,3450,3450,0
|
|
20240809,153900,118623540,3450,3450,3450,3450,0
|
|
20240809,153800,118623540,3450,3450,3450,3450,0
|
|
20240809,153700,118623540,3450,3450,3450,3450,0
|
|
20240809,153600,118623540,3450,3450,3450,3450,0
|
|
20240809,153500,118623540,3450,3450,3450,3450,0
|
|
20240809,153400,118623540,3450,3450,3450,3450,0
|
|
20240809,153300,118623540,3450,3450,3450,3450,0
|
|
20240809,153200,118623540,3450,3450,3450,3450,0
|
|
20240809,153100,118623540,3450,3450,3450,3450,0
|
|
20240809,153000,118623540,3450,3450,3450,3450,1598
|
|
20240809,152900,113110440,3430,3430,3430,3430,0
|
|
20240809,152800,113110440,3430,3430,3430,3430,0
|
|
20240809,152700,113110440,3430,3430,3430,3430,0
|
|
20240809,152600,113110440,3430,3430,3430,3430,0
|
|
20240809,152500,113110440,3430,3430,3430,3430,0
|
|
20240809,152400,113110440,3430,3430,3430,3430,0
|
|
20240809,152300,113110440,3430,3430,3430,3430,0
|
|
20240809,152200,113110440,3430,3430,3430,3430,0
|
|
20240809,152100,113110440,3430,3430,3430,3430,0
|
|
20240809,152000,113110440,3430,3430,3430,3430,0
|
|
20240809,151900,113110440,3430,3430,3430,3430,11
|
|
20240809,151800,113072710,3420,3420,3420,3420,115
|
|
20240809,151700,112679410,3425,3425,3425,3425,0
|
|
20240809,151600,112679410,3425,3425,3425,3425,0
|
|
20240809,151500,112679410,3425,3425,3425,3425,0
|
|
20240809,151400,112679410,3425,3425,3425,3425,0
|
|
20240809,151300,112679410,3425,3425,3425,3425,16
|
|
20240809,151200,112624610,3425,3425,3425,3425,0
|
|
20240809,151100,112624610,3425,3425,3425,3425,0
|
|
20240809,151000,112624610,3425,3425,3425,3425,599
|
|
20240809,150900,110573035,3430,3430,3430,3430,1233
|
|
20240809,150800,106343845,3425,3425,3425,3425,0
|
|
20240809,150700,106343845,3425,3425,3425,3425,9
|
|
20240809,150600,106313020,3425,3425,3425,3425,0
|
|
20240809,150500,106313020,3425,3425,3425,3425,152
|
|
20240809,150400,105792420,3425,3430,3430,3425,133
|
|
20240809,150300,105336345,3430,3430,3430,3430,0
|
|
20240809,150200,105336345,3430,3430,3430,3430,0
|
|
20240809,150100,105336345,3430,3430,3430,3430,0
|
|
20240809,150000,105336345,3430,3430,3430,3430,0
|
|
20240809,145900,105336345,3430,3430,3430,3430,1
|
|
20240809,145800,105332915,3430,3430,3430,3430,19
|
|
20240809,145700,105267745,3430,3430,3430,3430,10
|
|
20240809,145600,105233445,3430,3430,3430,3430,71
|
|
20240809,145500,104989915,3430,3430,3430,3430,0
|
|
20240809,145400,104989915,3430,3430,3430,3430,0
|
|
20240809,145300,104989915,3430,3425,3430,3425,6
|
|
20240809,145200,104969360,3425,3425,3425,3425,20
|
|
20240809,145100,104900860,3425,3425,3425,3425,20
|
|
20240809,145000,104832360,3425,3425,3425,3425,9
|
|
20240809,144900,104801535,3425,3425,3425,3425,0
|
|
20240809,144800,104801535,3425,3425,3425,3425,71
|
|
20240809,144700,104558360,3420,3420,3420,3420,0
|
|
20240809,144600,104558360,3420,3420,3420,3420,11
|
|
20240809,144500,104520740,3410,3410,3410,3410,0
|
|
20240809,144400,104520740,3410,3410,3410,3410,101
|
|
20240809,144300,104176330,3410,3410,3410,3410,0
|
|
20240809,144200,104176330,3410,3410,3410,3410,0
|
|
20240809,144100,104176330,3410,3410,3410,3410,0
|
|
20240809,144000,104176330,3410,3410,3410,3410,175
|
|
20240809,143900,103579580,3410,3410,3410,3410,26
|
|
20240809,143800,103490920,3405,3405,3405,3405,0
|
|
20240809,143700,103490920,3405,3405,3405,3405,1
|
|
20240809,143600,103487515,3420,3420,3420,3420,900
|
|
20240809,143500,100409515,3420,3420,3420,3420,0
|
|
20240809,143400,100409515,3420,3420,3420,3420,2
|
|
20240809,143300,100402675,3400,3400,3400,3400,2000
|
|
20240809,143200,93602675,3400,3400,3400,3400,80
|
|
20240809,143100,93330675,3420,3420,3420,3420,50
|
|
20240809,143000,93159675,3415,3415,3415,3415,103
|
|
20240809,142900,92807930,3390,3390,3390,3390,0
|
|
20240809,142800,92807930,3390,3390,3390,3390,0
|
|
20240809,142700,92807930,3390,3390,3390,3390,0
|
|
20240809,142600,92807930,3390,3410,3410,3390,405
|
|
20240809,142500,91428675,3410,3410,3410,3410,0
|
|
20240809,142400,91428675,3410,3410,3410,3410,0
|
|
20240809,142300,91428675,3410,3410,3410,3410,0
|
|
20240809,142200,91428675,3410,3410,3410,3410,10
|
|
20240809,142100,91394575,3410,3405,3410,3405,13
|
|
20240809,142000,91350305,3405,3405,3405,3405,0
|
|
20240809,141900,91350305,3405,3405,3405,3405,0
|
|
20240809,141800,91350305,3405,3405,3405,3405,0
|
|
20240809,141700,91350305,3405,3405,3405,3405,11
|
|
20240809,141600,91312850,3405,3405,3405,3405,0
|
|
20240809,141500,91312850,3405,3405,3405,3405,0
|
|
20240809,141400,91312850,3405,3405,3405,3405,54
|
|
20240809,141300,91128980,3400,3400,3400,3400,3
|
|
20240809,141200,91118780,3400,3395,3400,3395,48
|
|
20240809,141100,90955595,3400,3390,3400,3390,8
|
|
20240809,141000,90928435,3400,3400,3400,3400,108
|
|
20240809,140900,90561235,3390,3390,3390,3390,0
|
|
20240809,140800,90561235,3390,3390,3390,3390,0
|
|
20240809,140700,90561235,3390,3390,3390,3390,0
|
|
20240809,140600,90561235,3390,3390,3390,3390,0
|
|
20240809,140500,90561235,3390,3390,3390,3390,0
|
|
20240809,140400,90561235,3390,3390,3390,3390,0
|
|
20240809,140300,90561235,3390,3395,3395,3390,198
|
|
20240809,140200,89889075,3395,3395,3395,3395,0
|
|
20240809,140100,89889075,3395,3395,3395,3395,0
|
|
20240809,140000,89889075,3395,3395,3395,3395,0
|
|
20240809,135900,89889075,3395,3395,3395,3395,0
|
|
20240809,135800,89889075,3395,3395,3395,3395,0
|
|
20240809,135700,89889075,3395,3395,3395,3395,0
|
|
20240809,135600,89889075,3395,3400,3400,3395,21
|
|
20240809,135500,89817740,3400,3400,3400,3400,192
|
|
20240809,135400,89164940,3395,3395,3395,3395,0
|
|
20240809,135300,89164940,3395,3395,3395,3395,0
|
|
20240809,135200,89164940,3395,3395,3395,3395,89
|
|
20240809,135100,88862785,3400,3400,3400,3400,0
|
|
20240809,135000,88862785,3400,3400,3400,3400,0
|
|
20240809,134900,88862785,3400,3400,3400,3400,0
|
|
20240809,134800,88862785,3400,3400,3400,3400,800
|
|
20240809,134700,86142785,3395,3395,3395,3395,0
|
|
20240809,134600,86142785,3395,3395,3395,3395,0
|
|
20240809,134500,86142785,3395,3395,3395,3395,402
|
|
20240809,134400,84777995,3395,3395,3395,3395,0
|
|
20240809,134300,84777995,3395,3395,3395,3395,0
|
|
20240809,134200,84777995,3395,3395,3395,3395,508
|
|
20240809,134100,83053335,3395,3395,3395,3395,0
|
|
20240809,134000,83053335,3395,3395,3395,3395,0
|
|
20240809,133900,83053335,3395,3395,3395,3395,0
|
|
20240809,133800,83053335,3395,3395,3395,3395,1068
|
|
20240809,133700,79427475,3395,3395,3395,3395,0
|
|
20240809,133600,79427475,3395,3395,3395,3395,0
|
|
20240809,133500,79427475,3395,3395,3395,3395,0
|
|
20240809,133400,79427475,3395,3395,3395,3395,0
|
|
20240809,133300,79427475,3395,3395,3395,3395,0
|
|
20240809,133200,79427475,3395,3395,3395,3395,0
|
|
20240809,133100,79427475,3395,3395,3395,3395,0
|
|
20240809,133000,79427475,3395,3395,3395,3395,0
|
|
20240809,132900,79427475,3395,3395,3395,3395,2
|
|
20240809,132800,79420685,3395,3395,3395,3395,4
|
|
20240809,132700,79407105,3395,3395,3395,3395,0
|
|
20240809,132600,79407105,3395,3395,3395,3395,0
|
|
20240809,132500,79407105,3395,3395,3395,3395,0
|
|
20240809,132400,79407105,3395,3395,3395,3395,0
|
|
20240809,132300,79407105,3395,3405,3405,3395,112
|
|
20240809,132200,79025845,3400,3400,3400,3400,0
|
|
20240809,132100,79025845,3400,3400,3400,3400,0
|
|
20240809,132000,79025845,3400,3400,3400,3400,0
|
|
20240809,131900,79025845,3400,3400,3400,3400,0
|
|
20240809,131800,79025845,3400,3400,3400,3400,1
|
|
20240809,131700,79022445,3410,3410,3410,3410,0
|
|
20240809,131600,79022445,3410,3410,3410,3410,0
|
|
20240809,131500,79022445,3410,3410,3410,3410,0
|
|
20240809,131400,79022445,3410,3410,3410,3410,0
|
|
20240809,131300,79022445,3410,3410,3410,3410,0
|
|
20240809,131200,79022445,3410,3410,3410,3410,5
|
|
20240809,131100,79005395,3410,3410,3410,3410,0
|
|
20240809,131000,79005395,3410,3410,3410,3410,0
|
|
20240809,130900,79005395,3410,3410,3410,3410,0
|
|
20240809,130800,79005395,3410,3410,3410,3410,0
|
|
20240809,130700,79005395,3410,3410,3410,3410,0
|
|
20240809,130600,79005395,3410,3410,3410,3410,45
|
|
20240809,130500,78851945,3405,3405,3405,3405,75
|
|
20240809,130400,78596570,3410,3410,3410,3410,0
|
|
20240809,130300,78596570,3410,3410,3410,3410,0
|
|
20240809,130200,78596570,3410,3410,3410,3410,0
|
|
20240809,130100,78596570,3410,3405,3410,3405,136
|
|
20240809,130000,78132965,3415,3415,3415,3415,0
|
|
20240809,125900,78132965,3415,3415,3415,3415,0
|
|
20240809,125800,78132965,3415,3415,3415,3415,0
|
|
20240809,125700,78132965,3415,3415,3415,3415,0
|
|
20240809,125600,78132965,3415,3415,3415,3415,0
|
|
20240809,125500,78132965,3415,3415,3415,3415,0
|
|
20240809,125400,78132965,3415,3415,3415,3415,0
|
|
20240809,125300,78132965,3415,3415,3415,3415,0
|
|
20240809,125200,78132965,3415,3415,3415,3415,0
|
|
20240809,125100,78132965,3415,3415,3415,3415,0
|
|
20240809,125000,78132965,3415,3415,3415,3415,0
|
|
20240809,124900,78132965,3415,3415,3415,3415,0
|
|
20240809,124800,78132965,3415,3415,3415,3415,0
|
|
20240809,124700,78132965,3415,3415,3415,3415,0
|
|
20240809,124600,78132965,3415,3415,3415,3415,0
|
|
20240809,124500,78132965,3415,3415,3415,3415,0
|
|
20240809,124400,78132965,3415,3415,3415,3415,0
|
|
20240809,124300,78132965,3415,3415,3415,3415,0
|
|
20240809,124200,78132965,3415,3415,3415,3415,0
|
|
20240809,124100,78132965,3415,3415,3415,3415,0
|
|
20240809,124000,78132965,3415,3410,3415,3410,1464
|
|
20240809,123900,73133500,3400,3400,3400,3400,0
|
|
20240809,123800,73133500,3400,3400,3400,3400,0
|
|
20240809,123700,73133500,3400,3400,3400,3400,0
|
|
20240809,123600,73133500,3400,3400,3400,3400,0
|
|
20240809,123500,73133500,3400,3400,3400,3400,0
|
|
20240809,123400,73133500,3400,3400,3400,3400,1000
|
|
20240809,123300,69733500,3415,3415,3415,3415,0
|
|
20240809,123200,69733500,3415,3410,3415,3410,50
|
|
20240809,123100,69562865,3400,3400,3400,3400,0
|
|
20240809,123000,69562865,3400,3400,3400,3400,0
|
|
20240809,122900,69562865,3400,3400,3400,3400,0
|
|
20240809,122800,69562865,3400,3400,3400,3400,0
|
|
20240809,122700,69562865,3400,3400,3400,3400,0
|
|
20240809,122600,69562865,3400,3400,3400,3400,0
|
|
20240809,122500,69562865,3400,3400,3400,3400,0
|
|
20240809,122400,69562865,3400,3400,3400,3400,0
|
|
20240809,122300,69562865,3400,3400,3400,3400,0
|
|
20240809,122200,69562865,3400,3400,3400,3400,0
|
|
20240809,122100,69562865,3400,3400,3400,3400,0
|
|
20240809,122000,69562865,3400,3400,3400,3400,0
|
|
20240809,121900,69562865,3400,3400,3400,3400,1496
|
|
20240809,121800,64476465,3420,3415,3420,3400,35
|
|
20240809,121700,64357050,3420,3420,3420,3420,0
|
|
20240809,121600,64357050,3420,3420,3420,3420,0
|
|
20240809,121500,64357050,3420,3420,3420,3420,0
|
|
20240809,121400,64357050,3420,3420,3420,3420,0
|
|
20240809,121300,64357050,3420,3420,3420,3420,0
|
|
20240809,121200,64357050,3420,3420,3420,3420,0
|
|
20240809,121100,64357050,3420,3420,3420,3420,0
|
|
20240809,121000,64357050,3420,3420,3420,3420,0
|
|
20240809,120900,64357050,3420,3420,3420,3420,0
|
|
20240809,120800,64357050,3420,3420,3420,3420,0
|
|
20240809,120700,64357050,3420,3420,3420,3420,0
|
|
20240809,120600,64357050,3420,3420,3420,3420,0
|
|
20240809,120500,64357050,3420,3420,3420,3420,0
|
|
20240809,120400,64357050,3420,3420,3420,3420,0
|
|
20240809,120300,64357050,3420,3420,3420,3420,0
|
|
20240809,120200,64357050,3420,3420,3420,3420,0
|
|
20240809,120100,64357050,3420,3420,3420,3420,0
|
|
20240809,120000,64357050,3420,3420,3420,3420,0
|
|
20240809,115900,64357050,3420,3420,3420,3420,0
|
|
20240809,115800,64357050,3420,3420,3420,3420,0
|
|
20240809,115700,64357050,3420,3420,3420,3420,0
|
|
20240809,115600,64357050,3420,3420,3420,3420,0
|
|
20240809,115500,64357050,3420,3420,3420,3420,0
|
|
20240809,115400,64357050,3420,3420,3420,3420,0
|
|
20240809,115300,64357050,3420,3420,3420,3420,0
|
|
20240809,115200,64357050,3420,3420,3420,3420,0
|
|
20240809,115100,64357050,3420,3420,3420,3420,0
|
|
20240809,115000,64357050,3420,3420,3420,3420,0
|
|
20240809,114900,64357050,3420,3420,3420,3420,5
|
|
20240809,114800,64339950,3400,3400,3400,3400,12
|
|
20240809,114700,64299150,3400,3400,3400,3400,0
|
|
20240809,114600,64299150,3400,3405,3405,3400,108
|
|
20240809,114500,63931660,3425,3425,3425,3425,0
|
|
20240809,114400,63931660,3425,3425,3425,3425,0
|
|
20240809,114300,63931660,3425,3425,3425,3425,0
|
|
20240809,114200,63931660,3425,3425,3425,3425,0
|
|
20240809,114100,63931660,3425,3425,3425,3425,0
|
|
20240809,114000,63931660,3425,3425,3425,3425,0
|
|
20240809,113900,63931660,3425,3425,3425,3425,0
|
|
20240809,113800,63931660,3425,3425,3425,3425,0
|
|
20240809,113700,63931660,3425,3425,3425,3425,0
|
|
20240809,113600,63931660,3425,3425,3425,3425,0
|
|
20240809,113500,63931660,3425,3425,3425,3425,0
|
|
20240809,113400,63931660,3425,3425,3425,3425,0
|
|
20240809,113300,63931660,3425,3425,3425,3425,0
|
|
20240809,113200,63931660,3425,3425,3425,3425,0
|
|
20240809,113100,63931660,3425,3425,3425,3425,0
|
|
20240809,113000,63931660,3425,3425,3425,3425,0
|
|
20240809,112900,63931660,3425,3425,3425,3425,50
|
|
20240809,112800,63760410,3405,3405,3405,3405,0
|
|
20240809,112700,63760410,3405,3405,3405,3405,0
|
|
20240809,112600,63760410,3405,3405,3405,3405,0
|
|
20240809,112500,63760410,3405,3405,3405,3405,0
|
|
20240809,112400,63760410,3405,3405,3405,3405,0
|
|
20240809,112300,63760410,3405,3405,3405,3405,74
|
|
20240809,112200,63508440,3405,3405,3405,3405,0
|
|
20240809,112100,63508440,3405,3405,3405,3405,0
|
|
20240809,112000,63508440,3405,3405,3405,3405,0
|
|
20240809,111900,63508440,3405,3405,3405,3405,0
|
|
20240809,111800,63508440,3405,3405,3405,3405,0
|
|
20240809,111700,63508440,3405,3410,3410,3405,210
|
|
20240809,111600,62792885,3415,3420,3420,3415,232
|
|
20240809,111500,62000055,3430,3430,3430,3430,2
|
|
20240809,111400,61993195,3435,3435,3435,3435,110
|
|
20240809,111300,61615345,3435,3435,3435,3435,0
|
|
20240809,111200,61615345,3435,3435,3435,3435,0
|
|
20240809,111100,61615345,3435,3435,3435,3435,0
|
|
20240809,111000,61615345,3435,3435,3435,3435,0
|
|
20240809,110900,61615345,3435,3435,3435,3435,0
|
|
20240809,110800,61615345,3435,3435,3435,3435,0
|
|
20240809,110700,61615345,3435,3435,3435,3435,0
|
|
20240809,110600,61615345,3435,3435,3435,3435,0
|
|
20240809,110500,61615345,3435,3435,3435,3435,0
|
|
20240809,110400,61615345,3435,3435,3435,3435,91
|
|
20240809,110300,61302760,3435,3435,3435,3435,209
|
|
20240809,110200,60584845,3430,3430,3430,3430,0
|
|
20240809,110100,60584845,3430,3430,3430,3430,0
|
|
20240809,110000,60584845,3430,3430,3430,3430,67
|
|
20240809,105900,60355035,3445,3445,3445,3445,235
|
|
20240809,105800,59545460,3445,3430,3445,3430,133
|
|
20240809,105700,59087770,3420,3420,3420,3420,0
|
|
20240809,105600,59087770,3420,3420,3420,3420,0
|
|
20240809,105500,59087770,3420,3420,3420,3420,1
|
|
20240809,105400,59084350,3430,3430,3430,3430,1
|
|
20240809,105300,59080920,3420,3420,3420,3420,0
|
|
20240809,105200,59080920,3420,3420,3420,3420,4
|
|
20240809,105100,59067240,3420,3420,3420,3420,2
|
|
20240809,105000,59060400,3425,3425,3425,3425,0
|
|
20240809,104900,59060400,3425,3425,3425,3425,0
|
|
20240809,104800,59060400,3425,3425,3425,3425,0
|
|
20240809,104700,59060400,3425,3425,3425,3425,0
|
|
20240809,104600,59060400,3425,3425,3425,3425,0
|
|
20240809,104500,59060400,3425,3425,3425,3425,149
|
|
20240809,104400,58550075,3430,3430,3430,3430,0
|
|
20240809,104300,58550075,3430,3430,3430,3430,0
|
|
20240809,104200,58550075,3430,3430,3430,3430,0
|
|
20240809,104100,58550075,3430,3430,3430,3430,0
|
|
20240809,104000,58550075,3430,3435,3435,3430,88
|
|
20240809,103900,58248230,3435,3435,3435,3435,1
|
|
20240809,103800,58244795,3435,3435,3435,3435,1
|
|
20240809,103700,58241360,3440,3435,3440,3430,61
|
|
20240809,103600,58031855,3440,3440,3440,3440,537
|
|
20240809,103500,56184575,3440,3440,3445,3440,457
|
|
20240809,103400,54612490,3440,3440,3440,3440,5
|
|
20240809,103300,54595290,3440,3440,3440,3440,1
|
|
20240809,103200,54591850,3440,3435,3440,3430,172
|
|
20240809,103100,54001395,3435,3425,3435,3425,107
|
|
20240809,103000,53634615,3420,3420,3420,3420,95
|
|
20240809,102900,53309715,3390,3390,3390,3390,0
|
|
20240809,102800,53309715,3390,3390,3390,3390,1
|
|
20240809,102700,53306325,3395,3395,3395,3395,5
|
|
20240809,102600,53289350,3395,3395,3395,3395,0
|
|
20240809,102500,53289350,3395,3395,3395,3395,1
|
|
20240809,102400,53285955,3395,3395,3395,3395,0
|
|
20240809,102300,53285955,3395,3395,3395,3395,101
|
|
20240809,102200,52943060,3395,3395,3395,3395,0
|
|
20240809,102100,52943060,3395,3395,3395,3395,0
|
|
20240809,102000,52943060,3395,3395,3395,3395,0
|
|
20240809,101900,52943060,3395,3395,3395,3395,0
|
|
20240809,101800,52943060,3395,3395,3395,3395,0
|
|
20240809,101700,52943060,3395,3395,3395,3395,1472
|
|
20240809,101600,47945620,3395,3400,3400,3395,207
|
|
20240809,101500,47242820,3400,3400,3400,3400,0
|
|
20240809,101400,47242820,3400,3395,3400,3395,1020
|
|
20240809,101300,43777660,3400,3400,3400,3400,49
|
|
20240809,101200,43611060,3400,3400,3400,3400,800
|
|
20240809,101100,40891060,3400,3400,3400,3400,0
|
|
20240809,101000,40891060,3400,3400,3400,3400,0
|
|
20240809,100900,40891060,3400,3400,3400,3400,1
|
|
20240809,100800,40887660,3400,3400,3400,3400,0
|
|
20240809,100700,40887660,3400,3420,3420,3400,541
|
|
20240809,100600,39038260,3415,3415,3415,3415,3
|
|
20240809,100500,39028015,3415,3415,3415,3415,1
|
|
20240809,100400,39024600,3410,3410,3410,3410,0
|
|
20240809,100300,39024600,3410,3410,3410,3410,0
|
|
20240809,100200,39024600,3410,3410,3410,3410,1
|
|
20240809,100100,39021190,3410,3410,3410,3410,0
|
|
20240809,100000,39021190,3410,3410,3410,3410,0
|
|
20240809,095900,39021190,3410,3410,3410,3410,0
|
|
20240809,095800,39021190,3410,3410,3410,3410,0
|
|
20240809,095700,39021190,3410,3410,3410,3410,0
|
|
20240809,095600,39021190,3410,3410,3410,3410,1
|
|
20240809,095500,39017780,3390,3390,3390,3390,0
|
|
20240809,095400,39017780,3390,3390,3390,3390,0
|
|
20240809,095300,39017780,3390,3390,3390,3390,0
|
|
20240809,095200,39017780,3390,3390,3390,3390,0
|
|
20240809,095100,39017780,3390,3390,3390,3390,0
|
|
20240809,095000,39017780,3390,3395,3395,3390,110
|
|
20240809,094900,38644735,3380,3380,3380,3380,0
|
|
20240809,094800,38644735,3380,3380,3380,3380,0
|
|
20240809,094700,38644735,3380,3380,3380,3380,0
|
|
20240809,094600,38644735,3380,3395,3395,3380,150
|
|
20240809,094500,38136590,3425,3425,3425,3425,0
|
|
20240809,094400,38136590,3425,3425,3425,3425,0
|
|
20240809,094300,38136590,3425,3425,3425,3425,93
|
|
20240809,094200,37818065,3425,3400,3425,3400,395
|
|
20240809,094100,36467540,3400,3400,3400,3400,0
|
|
20240809,094000,36467540,3400,3415,3415,3400,2000
|
|
20240809,093900,29661425,3410,3410,3410,3410,0
|
|
20240809,093800,29661425,3410,3410,3410,3410,0
|
|
20240809,093700,29661425,3410,3410,3410,3410,0
|
|
20240809,093600,29661425,3410,3410,3410,3410,0
|
|
20240809,093500,29661425,3410,3410,3410,3410,100
|
|
20240809,093400,29320425,3410,3410,3410,3410,0
|
|
20240809,093300,29320425,3410,3420,3420,3410,30
|
|
20240809,093200,29217905,3420,3420,3420,3420,0
|
|
20240809,093100,29217905,3420,3415,3420,3415,150
|
|
20240809,093000,28705170,3420,3415,3420,3415,100
|
|
20240809,092900,28363175,3400,3400,3400,3400,4
|
|
20240809,092800,28349575,3400,3400,3400,3400,0
|
|
20240809,092700,28349575,3400,3400,3400,3400,0
|
|
20240809,092600,28349575,3400,3400,3400,3400,0
|
|
20240809,092500,28349575,3400,3400,3400,3400,0
|
|
20240809,092400,28349575,3400,3400,3400,3400,0
|
|
20240809,092300,28349575,3400,3400,3400,3400,147
|
|
20240809,092200,27849775,3405,3420,3420,3405,10
|
|
20240809,092100,27815590,3445,3445,3445,3445,0
|
|
20240809,092000,27815590,3445,3445,3445,3445,0
|
|
20240809,091900,27815590,3445,3445,3445,3445,0
|
|
20240809,091800,27815590,3445,3415,3445,3415,629
|
|
20240809,091700,25657945,3415,3415,3415,3415,1
|
|
20240809,091600,25654530,3415,3415,3415,3415,0
|
|
20240809,091500,25654530,3415,3415,3415,3415,15
|
|
20240809,091400,25603305,3415,3415,3415,3415,0
|
|
20240809,091300,25603305,3415,3415,3415,3415,0
|
|
20240809,091200,25603305,3415,3415,3415,3415,0
|
|
20240809,091100,25603305,3415,3415,3415,3415,3
|
|
20240809,091000,25593060,3390,3420,3420,3390,1474
|
|
20240809,090900,20596140,3390,3410,3415,3390,521
|
|
20240809,090800,18824955,3410,3385,3410,3385,2214
|
|
20240809,090700,11302115,3390,3390,3390,3390,0
|
|
20240809,090600,11302115,3390,3390,3390,3390,0
|
|
20240809,090500,11302115,3390,3390,3390,3385,499
|
|
20240809,090400,9610515,3395,3385,3395,3385,192
|
|
20240809,090300,8958895,3400,3400,3400,3400,0
|
|
20240809,090200,8958895,3400,3400,3400,3400,0
|
|
20240809,090100,8958895,3400,3400,3400,3400,0
|
|
20240809,090000,8958895,3400,3375,3400,3375,2652
|