609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190600,459811605,3435,3435,3435,3435,7456
|
|
20240809,190500,459811605,3435,3435,3435,3435,0
|
|
20240809,190400,459811605,3435,3435,3435,3435,0
|
|
20240809,190300,459811605,3435,3435,3435,3435,0
|
|
20240809,190200,459811605,3435,3435,3435,3435,0
|
|
20240809,190100,459811605,3435,3435,3435,3435,0
|
|
20240809,190000,459811605,3435,3435,3435,3435,0
|
|
20240809,185900,459811605,3435,3435,3435,3435,0
|
|
20240809,185800,459811605,3435,3435,3435,3435,0
|
|
20240809,185700,459811605,3435,3435,3435,3435,0
|
|
20240809,185600,459811605,3435,3435,3435,3435,0
|
|
20240809,185500,459811605,3435,3435,3435,3435,0
|
|
20240809,185400,459811605,3435,3435,3435,3435,0
|
|
20240809,185300,459811605,3435,3435,3435,3435,0
|
|
20240809,185200,459811605,3435,3435,3435,3435,0
|
|
20240809,185100,459811605,3435,3435,3435,3435,0
|
|
20240809,185000,459811605,3435,3435,3435,3435,0
|
|
20240809,184900,459811605,3435,3435,3435,3435,0
|
|
20240809,184800,459811605,3435,3435,3435,3435,0
|
|
20240809,184700,459811605,3435,3435,3435,3435,0
|
|
20240809,184600,459811605,3435,3435,3435,3435,0
|
|
20240809,184500,459811605,3435,3435,3435,3435,0
|
|
20240809,184400,459811605,3435,3435,3435,3435,0
|
|
20240809,184300,459811605,3435,3435,3435,3435,0
|
|
20240809,184200,459811605,3435,3435,3435,3435,0
|
|
20240809,184100,459811605,3435,3435,3435,3435,0
|
|
20240809,184000,459811605,3435,3435,3435,3435,0
|
|
20240809,183900,459811605,3435,3435,3435,3435,0
|
|
20240809,183800,459811605,3435,3435,3435,3435,0
|
|
20240809,183700,459811605,3435,3435,3435,3435,0
|
|
20240809,183600,459811605,3435,3435,3435,3435,7456
|
|
20240809,183500,459811605,3435,3435,3435,3435,0
|
|
20240809,183400,459811605,3435,3435,3435,3435,0
|
|
20240809,183300,459811605,3435,3435,3435,3435,0
|
|
20240809,183200,459811605,3435,3435,3435,3435,0
|
|
20240809,183100,459811605,3435,3435,3435,3435,0
|
|
20240809,183000,459811605,3435,3435,3435,3435,0
|
|
20240809,182900,459811605,3435,3435,3435,3435,0
|
|
20240809,182800,459811605,3435,3435,3435,3435,0
|
|
20240809,182700,459811605,3435,3435,3435,3435,0
|
|
20240809,182600,459811605,3435,3435,3435,3435,0
|
|
20240809,182500,459811605,3435,3435,3435,3435,0
|
|
20240809,182400,459811605,3435,3435,3435,3435,0
|
|
20240809,182300,459811605,3435,3435,3435,3435,0
|
|
20240809,182200,459811605,3435,3435,3435,3435,0
|
|
20240809,182100,459811605,3435,3435,3435,3435,0
|
|
20240809,182000,459811605,3435,3435,3435,3435,0
|
|
20240809,181900,459811605,3435,3435,3435,3435,0
|
|
20240809,181800,459811605,3435,3435,3435,3435,0
|
|
20240809,181700,459811605,3435,3435,3435,3435,0
|
|
20240809,181600,459811605,3435,3435,3435,3435,0
|
|
20240809,181500,459811605,3435,3435,3435,3435,0
|
|
20240809,181400,459811605,3435,3435,3435,3435,0
|
|
20240809,181300,459811605,3435,3435,3435,3435,0
|
|
20240809,181200,459811605,3435,3435,3435,3435,0
|
|
20240809,181100,459811605,3435,3435,3435,3435,0
|
|
20240809,181000,459811605,3435,3435,3435,3435,0
|
|
20240809,180900,459811605,3435,3435,3435,3435,0
|
|
20240809,180800,459811605,3435,3435,3435,3435,0
|
|
20240809,180700,459811605,3435,3435,3435,3435,0
|
|
20240809,180600,459811605,3435,3435,3435,3435,7456
|
|
20240809,180500,459811605,3435,3435,3435,3435,0
|
|
20240809,180400,459811605,3435,3435,3435,3435,0
|
|
20240809,180300,459811605,3435,3435,3435,3435,0
|
|
20240809,180200,459811605,3435,3435,3435,3435,0
|
|
20240809,180100,459811605,3435,3435,3435,3435,0
|
|
20240809,180000,459811605,3435,3435,3435,3435,0
|
|
20240809,175900,459811605,3435,3435,3435,3435,0
|
|
20240809,175800,459811605,3435,3435,3435,3435,0
|
|
20240809,175700,459811605,3435,3435,3435,3435,0
|
|
20240809,175600,459811605,3435,3435,3435,3435,0
|
|
20240809,175500,459811605,3435,3435,3435,3435,0
|
|
20240809,175400,459811605,3435,3435,3435,3435,0
|
|
20240809,175300,459811605,3435,3435,3435,3435,0
|
|
20240809,175200,459811605,3435,3435,3435,3435,0
|
|
20240809,175100,459811605,3435,3435,3435,3435,0
|
|
20240809,175000,459811605,3435,3435,3435,3435,0
|
|
20240809,174900,459811605,3435,3435,3435,3435,0
|
|
20240809,174800,459811605,3435,3435,3435,3435,0
|
|
20240809,174700,459811605,3435,3435,3435,3435,0
|
|
20240809,174600,459811605,3435,3435,3435,3435,0
|
|
20240809,174500,459811605,3435,3435,3435,3435,0
|
|
20240809,174400,459811605,3435,3435,3435,3435,0
|
|
20240809,174300,459811605,3435,3435,3435,3435,0
|
|
20240809,174200,459811605,3435,3435,3435,3435,0
|
|
20240809,174100,459811605,3435,3435,3435,3435,0
|
|
20240809,174000,459811605,3435,3435,3435,3435,0
|
|
20240809,173900,459811605,3435,3435,3435,3435,0
|
|
20240809,173800,459811605,3435,3435,3435,3435,0
|
|
20240809,173700,459811605,3435,3435,3435,3435,0
|
|
20240809,173600,459811605,3435,3435,3435,3435,7456
|
|
20240809,173500,459811605,3435,3435,3435,3435,0
|
|
20240809,173400,459811605,3435,3435,3435,3435,0
|
|
20240809,173300,459811605,3435,3435,3435,3435,0
|
|
20240809,173200,459811605,3435,3435,3435,3435,0
|
|
20240809,173100,459811605,3435,3435,3435,3435,0
|
|
20240809,173000,459811605,3435,3435,3435,3435,0
|
|
20240809,172900,459811605,3435,3435,3435,3435,0
|
|
20240809,172800,459811605,3435,3435,3435,3435,0
|
|
20240809,172700,459811605,3435,3435,3435,3435,0
|
|
20240809,172600,459811605,3435,3435,3435,3435,0
|
|
20240809,172500,459811605,3435,3435,3435,3435,0
|
|
20240809,172400,459811605,3435,3435,3435,3435,0
|
|
20240809,172300,459811605,3435,3435,3435,3435,0
|
|
20240809,172200,459811605,3435,3435,3435,3435,0
|
|
20240809,172100,459811605,3435,3435,3435,3435,0
|
|
20240809,172000,459811605,3435,3435,3435,3435,0
|
|
20240809,171900,459811605,3435,3435,3435,3435,0
|
|
20240809,171800,459811605,3435,3435,3435,3435,0
|
|
20240809,171700,459811605,3435,3435,3435,3435,0
|
|
20240809,171600,459811605,3435,3435,3435,3435,0
|
|
20240809,171500,459811605,3435,3435,3435,3435,0
|
|
20240809,171400,459811605,3435,3435,3435,3435,0
|
|
20240809,171300,459811605,3435,3435,3435,3435,0
|
|
20240809,171200,459811605,3435,3435,3435,3435,0
|
|
20240809,171100,459811605,3435,3435,3435,3435,0
|
|
20240809,171000,459811605,3435,3435,3435,3435,0
|
|
20240809,170900,459811605,3435,3435,3435,3435,0
|
|
20240809,170800,459811605,3435,3435,3435,3435,0
|
|
20240809,170700,459811605,3435,3435,3435,3435,0
|
|
20240809,170600,459811605,3435,3435,3435,3435,7456
|
|
20240809,170500,459811605,3435,3435,3435,3435,0
|
|
20240809,170400,459811605,3435,3435,3435,3435,0
|
|
20240809,170300,459811605,3435,3435,3435,3435,0
|
|
20240809,170200,459811605,3435,3435,3435,3435,0
|
|
20240809,170100,459811605,3435,3435,3435,3435,0
|
|
20240809,170000,459811605,3435,3435,3435,3435,0
|
|
20240809,165900,459811605,3435,3435,3435,3435,0
|
|
20240809,165800,459811605,3435,3435,3435,3435,0
|
|
20240809,165700,459811605,3435,3435,3435,3435,0
|
|
20240809,165600,459811605,3435,3435,3435,3435,0
|
|
20240809,165500,459811605,3435,3435,3435,3435,0
|
|
20240809,165400,459811605,3435,3435,3435,3435,0
|
|
20240809,165300,459811605,3435,3435,3435,3435,0
|
|
20240809,165200,459811605,3435,3435,3435,3435,0
|
|
20240809,165100,459811605,3435,3435,3435,3435,0
|
|
20240809,165000,459811605,3435,3435,3435,3435,0
|
|
20240809,164900,459811605,3435,3435,3435,3435,0
|
|
20240809,164800,459811605,3435,3435,3435,3435,0
|
|
20240809,164700,459811605,3435,3435,3435,3435,0
|
|
20240809,164600,459811605,3435,3435,3435,3435,0
|
|
20240809,164500,459811605,3435,3435,3435,3435,0
|
|
20240809,164400,459811605,3435,3435,3435,3435,0
|
|
20240809,164300,459811605,3435,3435,3435,3435,0
|
|
20240809,164200,459811605,3435,3435,3435,3435,0
|
|
20240809,164100,459811605,3435,3435,3435,3435,0
|
|
20240809,164000,459811605,3435,3435,3435,3435,0
|
|
20240809,163900,459811605,3435,3435,3435,3435,0
|
|
20240809,163800,459811605,3435,3435,3435,3435,0
|
|
20240809,163700,459811605,3435,3435,3435,3435,0
|
|
20240809,163600,459811605,3435,3435,3435,3435,7456
|
|
20240809,163500,459811605,3435,3435,3435,3435,0
|
|
20240809,163400,459811605,3435,3435,3435,3435,0
|
|
20240809,163300,459811605,3435,3435,3435,3435,0
|
|
20240809,163200,459811605,3435,3435,3435,3435,0
|
|
20240809,163100,459811605,3435,3435,3435,3435,0
|
|
20240809,163000,459811605,3435,3435,3435,3435,0
|
|
20240809,162900,459811605,3435,3435,3435,3435,0
|
|
20240809,162800,459811605,3435,3435,3435,3435,0
|
|
20240809,162700,459811605,3435,3435,3435,3435,0
|
|
20240809,162600,459811605,3435,3435,3435,3435,0
|
|
20240809,162500,459811605,3435,3435,3435,3435,0
|
|
20240809,162400,459811605,3435,3435,3435,3435,0
|
|
20240809,162300,459811605,3435,3435,3435,3435,0
|
|
20240809,162200,459811605,3435,3435,3435,3435,0
|
|
20240809,162100,459811605,3435,3435,3435,3435,0
|
|
20240809,162000,459811605,3435,3435,3435,3435,0
|
|
20240809,161900,459811605,3435,3435,3435,3435,0
|
|
20240809,161800,459811605,3435,3435,3435,3435,0
|
|
20240809,161700,459811605,3435,3435,3435,3435,0
|
|
20240809,161600,459811605,3435,3435,3435,3435,0
|
|
20240809,161500,459811605,3435,3435,3435,3435,0
|
|
20240809,161400,459811605,3435,3435,3435,3435,0
|
|
20240809,161300,459811605,3435,3435,3435,3435,0
|
|
20240809,161200,459811605,3435,3435,3435,3435,0
|
|
20240809,161100,459811605,3435,3435,3435,3435,0
|
|
20240809,161000,459811605,3435,3435,3435,3435,0
|
|
20240809,160900,459811605,3435,3435,3435,3435,0
|
|
20240809,160800,459811605,3435,3435,3435,3435,0
|
|
20240809,160700,459811605,3435,3435,3435,3435,0
|
|
20240809,160600,459811605,3435,3435,3435,3435,7456
|
|
20240809,160500,459811605,3435,3435,3435,3435,0
|
|
20240809,160400,459811605,3435,3435,3435,3435,0
|
|
20240809,160300,459811605,3435,3435,3435,3435,0
|
|
20240809,160200,459811605,3435,3435,3435,3435,0
|
|
20240809,160100,459811605,3435,3435,3435,3435,0
|
|
20240809,160000,459811605,3435,3435,3435,3435,0
|
|
20240809,155900,459811605,3435,3435,3435,3435,0
|
|
20240809,155800,459811605,3435,3435,3435,3435,0
|
|
20240809,155700,459811605,3435,3435,3435,3435,0
|
|
20240809,155600,459811605,3435,3435,3435,3435,0
|
|
20240809,155500,459811605,3435,3435,3435,3435,0
|
|
20240809,155400,459811605,3435,3435,3435,3435,0
|
|
20240809,155300,459811605,3435,3435,3435,3435,0
|
|
20240809,155200,459811605,3435,3435,3435,3435,0
|
|
20240809,155100,459811605,3435,3435,3435,3435,0
|
|
20240809,155000,459811605,3435,3435,3435,3435,0
|
|
20240809,154900,459811605,3435,3435,3435,3435,0
|
|
20240809,154800,459811605,3435,3435,3435,3435,0
|
|
20240809,154700,459811605,3435,3435,3435,3435,0
|
|
20240809,154600,459811605,3435,3435,3435,3435,0
|
|
20240809,154500,459811605,3435,3435,3435,3435,0
|
|
20240809,154400,459811605,3435,3435,3435,3435,0
|
|
20240809,154300,459811605,3435,3435,3435,3435,0
|
|
20240809,154200,459811605,3435,3435,3435,3435,0
|
|
20240809,154100,459811605,3435,3435,3435,3435,0
|
|
20240809,154000,459811605,3435,3435,3435,3435,0
|
|
20240809,153900,459811605,3435,3435,3435,3435,0
|
|
20240809,153800,459811605,3435,3435,3435,3435,0
|
|
20240809,153700,459811605,3435,3435,3435,3435,0
|
|
20240809,153600,459811605,3435,3435,3435,3435,7456
|
|
20240809,153500,459811605,3435,3435,3435,3435,0
|
|
20240809,153400,459811605,3435,3435,3435,3435,0
|
|
20240809,153300,459811605,3435,3435,3435,3435,0
|
|
20240809,153200,459811605,3435,3435,3435,3435,0
|
|
20240809,153100,459811605,3435,3435,3435,3435,0
|
|
20240809,153000,459811605,3435,3435,3435,3435,7456
|
|
20240809,152900,434200245,3430,3430,3430,3430,0
|
|
20240809,152800,434200245,3430,3430,3430,3430,0
|
|
20240809,152700,434200245,3430,3430,3430,3430,0
|
|
20240809,152600,434200245,3430,3430,3430,3430,0
|
|
20240809,152500,434200245,3430,3430,3430,3430,0
|
|
20240809,152400,434200245,3430,3430,3430,3430,0
|
|
20240809,152300,434200245,3430,3430,3430,3430,0
|
|
20240809,152200,434200245,3430,3430,3430,3430,0
|
|
20240809,152100,434200245,3430,3430,3430,3430,0
|
|
20240809,152000,434200245,3430,3430,3430,3430,0
|
|
20240809,151900,434200245,3430,3430,3430,3430,193
|
|
20240809,151800,433538255,3430,3430,3435,3430,670
|
|
20240809,151700,431240120,3435,3430,3435,3430,29
|
|
20240809,151600,431140625,3430,3430,3430,3430,49
|
|
20240809,151500,430972555,3430,3430,3430,3430,0
|
|
20240809,151400,430972555,3430,3430,3430,3430,24
|
|
20240809,151300,430890235,3430,3430,3430,3430,349
|
|
20240809,151200,429693165,3435,3435,3435,3435,0
|
|
20240809,151100,429693165,3435,3430,3435,3430,39
|
|
20240809,151000,429559390,3430,3430,3430,3430,5
|
|
20240809,150900,429542240,3430,3430,3430,3430,94
|
|
20240809,150800,429219820,3430,3430,3430,3430,230
|
|
20240809,150700,428430920,3435,3435,3435,3435,0
|
|
20240809,150600,428430920,3435,3435,3435,3435,0
|
|
20240809,150500,428430920,3435,3435,3435,3435,59
|
|
20240809,150400,428228255,3435,3435,3435,3435,0
|
|
20240809,150300,428228255,3435,3435,3435,3435,166
|
|
20240809,150200,427658045,3440,3440,3440,3440,166
|
|
20240809,150100,427087005,3440,3440,3440,3440,2895
|
|
20240809,150000,417128205,3435,3435,3435,3435,6
|
|
20240809,145900,417107595,3435,3435,3435,3435,60
|
|
20240809,145800,416901495,3435,3435,3435,3435,0
|
|
20240809,145700,416901495,3435,3435,3435,3435,50
|
|
20240809,145600,416729745,3435,3435,3435,3435,500
|
|
20240809,145500,415012245,3430,3430,3430,3430,0
|
|
20240809,145400,415012245,3430,3430,3430,3430,111
|
|
20240809,145300,414631515,3435,3435,3435,3435,0
|
|
20240809,145200,414631515,3435,3435,3435,3435,0
|
|
20240809,145100,414631515,3435,3435,3435,3435,1
|
|
20240809,145000,414628080,3435,3435,3435,3435,0
|
|
20240809,144900,414628080,3435,3435,3435,3435,0
|
|
20240809,144800,414628080,3435,3435,3435,3435,0
|
|
20240809,144700,414628080,3435,3435,3435,3435,0
|
|
20240809,144600,414628080,3435,3435,3435,3435,1
|
|
20240809,144500,414624645,3435,3435,3435,3435,422
|
|
20240809,144400,413175075,3435,3435,3435,3435,0
|
|
20240809,144300,413175075,3435,3435,3435,3435,20
|
|
20240809,144200,413106375,3435,3435,3435,3435,0
|
|
20240809,144100,413106375,3435,3435,3435,3435,2046
|
|
20240809,144000,406078365,3440,3440,3440,3440,300
|
|
20240809,143900,405046365,3440,3440,3440,3440,0
|
|
20240809,143800,405046365,3440,3440,3440,3440,0
|
|
20240809,143700,405046365,3440,3440,3440,3440,0
|
|
20240809,143600,405046365,3440,3440,3440,3440,0
|
|
20240809,143500,405046365,3440,3440,3440,3440,0
|
|
20240809,143400,405046365,3440,3440,3440,3440,0
|
|
20240809,143300,405046365,3440,3440,3440,3440,0
|
|
20240809,143200,405046365,3440,3440,3440,3440,0
|
|
20240809,143100,405046365,3440,3440,3440,3440,1
|
|
20240809,143000,405042925,3435,3435,3435,3435,591
|
|
20240809,142900,403012840,3430,3430,3430,3430,109
|
|
20240809,142800,402638970,3435,3430,3435,3430,116
|
|
20240809,142700,402241085,3430,3430,3430,3430,0
|
|
20240809,142600,402241085,3430,3430,3430,3430,2
|
|
20240809,142500,402234225,3435,3430,3435,3430,5
|
|
20240809,142400,402217070,3430,3430,3430,3430,50
|
|
20240809,142300,402045570,3430,3430,3430,3430,300
|
|
20240809,142200,401016570,3430,3430,3430,3430,0
|
|
20240809,142100,401016570,3430,3430,3430,3430,0
|
|
20240809,142000,401016570,3430,3430,3430,3430,0
|
|
20240809,141900,401016570,3430,3430,3430,3430,300
|
|
20240809,141800,399987570,3430,3430,3430,3430,0
|
|
20240809,141700,399987570,3430,3430,3430,3430,0
|
|
20240809,141600,399987570,3430,3430,3430,3430,0
|
|
20240809,141500,399987570,3430,3430,3430,3430,0
|
|
20240809,141400,399987570,3430,3430,3430,3430,0
|
|
20240809,141300,399987570,3430,3430,3430,3430,0
|
|
20240809,141200,399987570,3430,3430,3430,3430,50
|
|
20240809,141100,399816070,3430,3430,3430,3430,114
|
|
20240809,141000,399425050,3430,3430,3430,3430,0
|
|
20240809,140900,399425050,3430,3430,3430,3430,50
|
|
20240809,140800,399253550,3430,3430,3430,3430,100
|
|
20240809,140700,398910550,3430,3430,3430,3430,150
|
|
20240809,140600,398396050,3430,3430,3430,3430,0
|
|
20240809,140500,398396050,3430,3430,3430,3430,1
|
|
20240809,140400,398392620,3430,3430,3430,3430,0
|
|
20240809,140300,398392620,3430,3430,3430,3430,300
|
|
20240809,140200,397363620,3430,3430,3430,3430,249
|
|
20240809,140100,396509550,3430,3430,3430,3430,0
|
|
20240809,140000,396509550,3430,3430,3430,3430,13
|
|
20240809,135900,396464960,3430,3430,3430,3430,1094
|
|
20240809,135800,392712540,3435,3435,3435,3435,0
|
|
20240809,135700,392712540,3435,3435,3435,3435,0
|
|
20240809,135600,392712540,3435,3430,3435,3430,525
|
|
20240809,135500,390909170,3430,3430,3430,3430,331
|
|
20240809,135400,389773840,3430,3430,3430,3430,3
|
|
20240809,135300,389763550,3430,3430,3435,3425,1324
|
|
20240809,135200,385223415,3440,3440,3440,3440,1
|
|
20240809,135100,385219975,3430,3430,3430,3430,0
|
|
20240809,135000,385219975,3430,3440,3440,3430,80
|
|
20240809,134900,384945075,3430,3430,3430,3430,0
|
|
20240809,134800,384945075,3430,3430,3430,3430,2243
|
|
20240809,134700,377251585,3435,3435,3435,3435,0
|
|
20240809,134600,377251585,3435,3435,3435,3435,0
|
|
20240809,134500,377251585,3435,3435,3435,3435,0
|
|
20240809,134400,377251585,3435,3435,3435,3435,843
|
|
20240809,134300,374355880,3445,3445,3445,3445,0
|
|
20240809,134200,374355880,3445,3445,3445,3445,0
|
|
20240809,134100,374355880,3445,3445,3445,3445,0
|
|
20240809,134000,374355880,3445,3445,3445,3445,1
|
|
20240809,133900,374352435,3435,3435,3435,3435,0
|
|
20240809,133800,374352435,3435,3435,3435,3435,1
|
|
20240809,133700,374349000,3435,3435,3435,3435,1217
|
|
20240809,133600,370168605,3430,3430,3430,3430,1
|
|
20240809,133500,370165175,3435,3435,3435,3435,1
|
|
20240809,133400,370161740,3435,3435,3435,3435,0
|
|
20240809,133300,370161740,3435,3435,3435,3435,0
|
|
20240809,133200,370161740,3435,3435,3435,3435,0
|
|
20240809,133100,370161740,3435,3435,3435,3435,360
|
|
20240809,133000,368925140,3430,3430,3430,3430,257
|
|
20240809,132900,368043630,3430,3430,3430,3430,0
|
|
20240809,132800,368043630,3430,3430,3430,3430,400
|
|
20240809,132700,366671630,3435,3435,3435,3435,250
|
|
20240809,132600,365812880,3435,3435,3435,3435,1
|
|
20240809,132500,365809445,3435,3435,3435,3435,100
|
|
20240809,132400,365465945,3435,3435,3435,3435,10
|
|
20240809,132300,365431595,3435,3435,3435,3435,0
|
|
20240809,132200,365431595,3435,3435,3435,3435,0
|
|
20240809,132100,365431595,3435,3440,3440,3435,4600
|
|
20240809,132000,349630325,3445,3445,3445,3445,0
|
|
20240809,131900,349630325,3445,3445,3445,3445,12
|
|
20240809,131800,349588985,3445,3445,3445,3445,0
|
|
20240809,131700,349588985,3445,3445,3445,3445,0
|
|
20240809,131600,349588985,3445,3445,3445,3445,0
|
|
20240809,131500,349588985,3445,3445,3445,3445,0
|
|
20240809,131400,349588985,3445,3445,3445,3445,0
|
|
20240809,131300,349588985,3445,3445,3445,3445,100
|
|
20240809,131200,349244485,3445,3445,3445,3445,100
|
|
20240809,131100,348899985,3445,3445,3445,3445,200
|
|
20240809,131000,348210985,3440,3440,3440,3440,0
|
|
20240809,130900,348210985,3440,3440,3440,3440,0
|
|
20240809,130800,348210985,3440,3440,3440,3440,0
|
|
20240809,130700,348210985,3440,3440,3440,3440,0
|
|
20240809,130600,348210985,3440,3440,3440,3440,444
|
|
20240809,130500,346683625,3440,3440,3440,3440,0
|
|
20240809,130400,346683625,3440,3440,3440,3440,500
|
|
20240809,130300,344963625,3435,3435,3435,3435,0
|
|
20240809,130200,344963625,3435,3435,3435,3435,1
|
|
20240809,130100,344960190,3440,3440,3440,3440,2
|
|
20240809,130000,344953310,3435,3435,3440,3435,121
|
|
20240809,125900,344537670,3435,3435,3435,3435,283
|
|
20240809,125800,343565565,3435,3440,3440,3435,344
|
|
20240809,125700,342383675,3435,3435,3435,3435,264
|
|
20240809,125600,341476835,3440,3435,3440,3435,425
|
|
20240809,125500,340014885,3440,3440,3440,3440,0
|
|
20240809,125400,340014885,3440,3440,3440,3440,920
|
|
20240809,125300,336850085,3440,3440,3440,3440,0
|
|
20240809,125200,336850085,3440,3440,3440,3440,0
|
|
20240809,125100,336850085,3440,3440,3440,3440,0
|
|
20240809,125000,336850085,3440,3440,3440,3440,0
|
|
20240809,124900,336850085,3440,3440,3440,3440,0
|
|
20240809,124800,336850085,3440,3440,3440,3440,0
|
|
20240809,124700,336850085,3440,3440,3440,3440,0
|
|
20240809,124600,336850085,3440,3440,3440,3440,18
|
|
20240809,124500,336788165,3440,3440,3440,3440,100
|
|
20240809,124400,336444165,3445,3445,3445,3445,0
|
|
20240809,124300,336444165,3445,3445,3445,3445,0
|
|
20240809,124200,336444165,3445,3445,3445,3445,0
|
|
20240809,124100,336444165,3445,3445,3445,3445,0
|
|
20240809,124000,336444165,3445,3445,3445,3445,0
|
|
20240809,123900,336444165,3445,3445,3445,3445,0
|
|
20240809,123800,336444165,3445,3445,3445,3445,0
|
|
20240809,123700,336444165,3445,3445,3445,3445,10
|
|
20240809,123600,336409715,3445,3445,3445,3445,692
|
|
20240809,123500,334025775,3445,3445,3445,3445,0
|
|
20240809,123400,334025775,3445,3445,3445,3445,1348
|
|
20240809,123300,329381915,3445,3445,3445,3445,0
|
|
20240809,123200,329381915,3445,3445,3445,3445,0
|
|
20240809,123100,329381915,3445,3445,3445,3445,0
|
|
20240809,123000,329381915,3445,3445,3445,3445,10
|
|
20240809,122900,329347465,3450,3450,3450,3450,0
|
|
20240809,122800,329347465,3450,3450,3450,3450,42
|
|
20240809,122700,329202565,3450,3450,3450,3450,0
|
|
20240809,122600,329202565,3450,3450,3450,3450,0
|
|
20240809,122500,329202565,3450,3450,3450,3450,1
|
|
20240809,122400,329199115,3445,3445,3445,3445,6
|
|
20240809,122300,329178445,3445,3445,3445,3445,0
|
|
20240809,122200,329178445,3445,3445,3445,3445,620
|
|
20240809,122100,327042545,3445,3445,3445,3445,300
|
|
20240809,122000,326009045,3445,3445,3445,3445,5
|
|
20240809,121900,325991820,3440,3440,3440,3440,0
|
|
20240809,121800,325991820,3440,3440,3440,3440,0
|
|
20240809,121700,325991820,3440,3440,3440,3440,0
|
|
20240809,121600,325991820,3440,3440,3440,3440,221
|
|
20240809,121500,325231580,3445,3445,3445,3445,0
|
|
20240809,121400,325231580,3445,3445,3445,3445,0
|
|
20240809,121300,325231580,3445,3445,3445,3445,0
|
|
20240809,121200,325231580,3445,3445,3445,3445,0
|
|
20240809,121100,325231580,3445,3445,3445,3445,0
|
|
20240809,121000,325231580,3445,3445,3445,3445,0
|
|
20240809,120900,325231580,3445,3445,3445,3445,0
|
|
20240809,120800,325231580,3445,3445,3445,3445,0
|
|
20240809,120700,325231580,3445,3445,3445,3445,0
|
|
20240809,120600,325231580,3445,3445,3445,3445,0
|
|
20240809,120500,325231580,3445,3445,3445,3445,0
|
|
20240809,120400,325231580,3445,3435,3445,3435,161
|
|
20240809,120300,324678225,3435,3435,3435,3435,0
|
|
20240809,120200,324678225,3435,3435,3435,3435,6
|
|
20240809,120100,324657615,3435,3435,3435,3435,0
|
|
20240809,120000,324657615,3435,3435,3435,3435,41
|
|
20240809,115900,324516780,3435,3435,3435,3435,5
|
|
20240809,115800,324499605,3445,3440,3445,3440,101
|
|
20240809,115700,324152160,3440,3440,3440,3440,1200
|
|
20240809,115600,320024160,3440,3440,3440,3440,500
|
|
20240809,115500,318304160,3440,3440,3440,3440,50
|
|
20240809,115400,318132160,3440,3440,3440,3440,0
|
|
20240809,115300,318132160,3440,3440,3440,3440,250
|
|
20240809,115200,317272160,3440,3440,3440,3440,2
|
|
20240809,115100,317265280,3440,3440,3440,3440,0
|
|
20240809,115000,317265280,3440,3440,3440,3440,1
|
|
20240809,114900,317261840,3435,3435,3435,3435,0
|
|
20240809,114800,317261840,3435,3435,3435,3435,125
|
|
20240809,114700,316832465,3435,3435,3435,3435,1900
|
|
20240809,114600,310305965,3440,3440,3440,3440,0
|
|
20240809,114500,310305965,3440,3440,3440,3440,0
|
|
20240809,114400,310305965,3440,3440,3440,3440,552
|
|
20240809,114300,308407085,3440,3440,3440,3440,0
|
|
20240809,114200,308407085,3440,3440,3440,3440,0
|
|
20240809,114100,308407085,3440,3440,3440,3440,24
|
|
20240809,114000,308324525,3435,3435,3435,3435,0
|
|
20240809,113900,308324525,3435,3435,3435,3435,0
|
|
20240809,113800,308324525,3435,3435,3435,3435,20
|
|
20240809,113700,308255825,3440,3440,3440,3440,333
|
|
20240809,113600,307110305,3440,3440,3440,3440,0
|
|
20240809,113500,307110305,3440,3440,3440,3440,1000
|
|
20240809,113400,303670305,3435,3435,3435,3435,1
|
|
20240809,113300,303666870,3435,3435,3435,3435,1
|
|
20240809,113200,303663435,3440,3440,3440,3440,0
|
|
20240809,113100,303663435,3440,3440,3440,3440,29
|
|
20240809,113000,303563675,3440,3440,3440,3440,1
|
|
20240809,112900,303560235,3435,3435,3435,3435,0
|
|
20240809,112800,303560235,3435,3435,3435,3435,0
|
|
20240809,112700,303560235,3435,3435,3435,3435,0
|
|
20240809,112600,303560235,3435,3435,3435,3435,10000
|
|
20240809,112500,269210235,3435,3435,3435,3435,0
|
|
20240809,112400,269210235,3435,3435,3435,3435,1
|
|
20240809,112300,269206800,3435,3435,3435,3435,150
|
|
20240809,112200,268691550,3440,3440,3440,3440,0
|
|
20240809,112100,268691550,3440,3440,3440,3440,0
|
|
20240809,112000,268691550,3440,3440,3440,3440,200
|
|
20240809,111900,268003550,3435,3435,3435,3435,250
|
|
20240809,111800,267144800,3440,3440,3440,3440,0
|
|
20240809,111700,267144800,3440,3440,3440,3440,20
|
|
20240809,111600,267076000,3435,3440,3440,3435,116
|
|
20240809,111500,266677520,3440,3440,3440,3440,0
|
|
20240809,111400,266677520,3440,3440,3440,3440,0
|
|
20240809,111300,266677520,3440,3440,3440,3440,0
|
|
20240809,111200,266677520,3440,3440,3440,3440,0
|
|
20240809,111100,266677520,3440,3440,3440,3440,0
|
|
20240809,111000,266677520,3440,3440,3440,3440,150
|
|
20240809,110900,266161520,3440,3440,3440,3440,0
|
|
20240809,110800,266161520,3440,3430,3440,3430,124
|
|
20240809,110700,265736190,3440,3440,3440,3440,0
|
|
20240809,110600,265736190,3440,3440,3440,3440,0
|
|
20240809,110500,265736190,3440,3440,3440,3440,10
|
|
20240809,110400,265701790,3430,3430,3430,3430,27
|
|
20240809,110300,265609180,3440,3440,3440,3440,1
|
|
20240809,110200,265605740,3435,3435,3435,3435,0
|
|
20240809,110100,265605740,3435,3435,3435,3435,197
|
|
20240809,110000,264929045,3440,3440,3440,3440,0
|
|
20240809,105900,264929045,3440,3440,3440,3440,0
|
|
20240809,105800,264929045,3440,3435,3440,3435,51
|
|
20240809,105700,264753810,3430,3435,3435,3430,1000
|
|
20240809,105600,261318935,3435,3435,3435,3435,0
|
|
20240809,105500,261318935,3435,3435,3435,3435,1
|
|
20240809,105400,261315500,3435,3435,3435,3435,0
|
|
20240809,105300,261315500,3435,3435,3435,3435,0
|
|
20240809,105200,261315500,3435,3435,3435,3435,0
|
|
20240809,105100,261315500,3435,3435,3440,3435,555
|
|
20240809,105000,259407410,3440,3440,3440,3440,5
|
|
20240809,104900,259390210,3440,3440,3440,3440,25
|
|
20240809,104800,259304210,3440,3440,3440,3440,0
|
|
20240809,104700,259304210,3440,3440,3440,3440,0
|
|
20240809,104600,259304210,3440,3440,3440,3440,0
|
|
20240809,104500,259304210,3440,3440,3440,3440,0
|
|
20240809,104400,259304210,3440,3440,3440,3440,1
|
|
20240809,104300,259300770,3435,3435,3435,3435,0
|
|
20240809,104200,259300770,3435,3435,3435,3435,0
|
|
20240809,104100,259300770,3435,3435,3435,3435,494
|
|
20240809,104000,257603880,3440,3440,3440,3440,100
|
|
20240809,103900,257259880,3435,3435,3435,3435,0
|
|
20240809,103800,257259880,3435,3435,3435,3435,0
|
|
20240809,103700,257259880,3435,3435,3435,3435,0
|
|
20240809,103600,257259880,3435,3435,3435,3435,0
|
|
20240809,103500,257259880,3435,3435,3435,3435,305
|
|
20240809,103400,256212205,3435,3435,3435,3435,119
|
|
20240809,103300,255803440,3435,3435,3435,3435,0
|
|
20240809,103200,255803440,3435,3435,3435,3435,0
|
|
20240809,103100,255803440,3435,3435,3435,3435,0
|
|
20240809,103000,255803440,3435,3435,3435,3435,0
|
|
20240809,102900,255803440,3435,3435,3435,3435,0
|
|
20240809,102800,255803440,3435,3435,3435,3435,0
|
|
20240809,102700,255803440,3435,3435,3435,3435,0
|
|
20240809,102600,255803440,3435,3435,3435,3435,0
|
|
20240809,102500,255803440,3435,3435,3435,3435,1
|
|
20240809,102400,255800005,3440,3435,3440,3435,321
|
|
20240809,102300,254696660,3435,3435,3435,3435,0
|
|
20240809,102200,254696660,3435,3435,3435,3435,1435
|
|
20240809,102100,249767435,3440,3440,3440,3440,621
|
|
20240809,102000,247631195,3450,3450,3450,3450,12
|
|
20240809,101900,247589795,3450,3450,3450,3450,0
|
|
20240809,101800,247589795,3450,3450,3450,3450,10
|
|
20240809,101700,247555295,3450,3450,3450,3450,10
|
|
20240809,101600,247520795,3450,3450,3450,3450,0
|
|
20240809,101500,247520795,3450,3440,3450,3440,3
|
|
20240809,101400,247510465,3440,3440,3440,3440,105
|
|
20240809,101300,247149265,3445,3450,3450,3445,4
|
|
20240809,101200,247135480,3440,3440,3440,3440,675
|
|
20240809,101100,244813480,3445,3445,3445,3445,30
|
|
20240809,101000,244710130,3445,3450,3450,3445,96
|
|
20240809,100900,244379400,3455,3455,3455,3455,0
|
|
20240809,100800,244379400,3455,3450,3455,3450,402
|
|
20240809,100700,242990770,3450,3450,3450,3450,413
|
|
20240809,100600,241565920,3450,3450,3450,3450,0
|
|
20240809,100500,241565920,3450,3450,3450,3450,642
|
|
20240809,100400,239351020,3450,3450,3450,3450,1
|
|
20240809,100300,239347570,3450,3445,3450,3445,43
|
|
20240809,100200,239199425,3450,3455,3455,3450,1322
|
|
20240809,100100,234636915,3450,3450,3460,3445,10702
|
|
20240809,100000,197619210,3445,3440,3445,3440,181
|
|
20240809,095900,196995980,3440,3440,3440,3440,520
|
|
20240809,095800,195207180,3440,3440,3440,3440,1
|
|
20240809,095700,195203740,3440,3435,3440,3435,927
|
|
20240809,095600,192019125,3435,3430,3435,3430,204
|
|
20240809,095500,191319390,3430,3435,3435,3430,3
|
|
20240809,095400,191309090,3435,3435,3435,3435,3
|
|
20240809,095300,191298785,3435,3435,3435,3435,144
|
|
20240809,095200,190804145,3435,3435,3435,3435,3
|
|
20240809,095100,190793840,3435,3435,3435,3435,0
|
|
20240809,095000,190793840,3435,3435,3435,3435,0
|
|
20240809,094900,190793840,3435,3435,3435,3435,0
|
|
20240809,094800,190793840,3435,3430,3435,3430,293
|
|
20240809,094700,189788000,3425,3425,3425,3425,0
|
|
20240809,094600,189788000,3425,3425,3425,3425,764
|
|
20240809,094500,187171300,3415,3415,3415,3415,0
|
|
20240809,094400,187171300,3415,3425,3425,3415,505
|
|
20240809,094300,185446665,3425,3425,3425,3425,0
|
|
20240809,094200,185446665,3425,3425,3425,3425,249
|
|
20240809,094100,184593840,3415,3415,3415,3415,1
|
|
20240809,094000,184590425,3420,3435,3435,3420,8024
|
|
20240809,093900,157124030,3440,3440,3440,3440,0
|
|
20240809,093800,157124030,3440,3440,3440,3440,50
|
|
20240809,093700,156952030,3440,3440,3440,3440,30
|
|
20240809,093600,156848830,3440,3440,3440,3440,0
|
|
20240809,093500,156848830,3440,3440,3440,3440,500
|
|
20240809,093400,155128830,3440,3435,3440,3435,59
|
|
20240809,093300,154925875,3440,3435,3440,3435,34
|
|
20240809,093200,154808925,3440,3440,3440,3430,69
|
|
20240809,093100,154571905,3430,3430,3430,3430,0
|
|
20240809,093000,154571905,3430,3440,3440,3430,3938
|
|
20240809,092900,141060800,3440,3440,3440,3440,50
|
|
20240809,092800,140888800,3440,3440,3440,3440,22
|
|
20240809,092700,140813120,3440,3440,3440,3440,50
|
|
20240809,092600,140641120,3440,3440,3440,3440,50
|
|
20240809,092500,140469120,3440,3440,3440,3440,1
|
|
20240809,092400,140465680,3440,3440,3440,3440,10
|
|
20240809,092300,140431280,3440,3435,3440,3435,2
|
|
20240809,092200,140424405,3435,3435,3435,3435,1111
|
|
20240809,092100,136608120,3430,3430,3430,3430,0
|
|
20240809,092000,136608120,3430,3430,3430,3430,0
|
|
20240809,091900,136608120,3430,3435,3435,3430,111
|
|
20240809,091800,136226840,3435,3435,3435,3435,40
|
|
20240809,091700,136089440,3430,3435,3435,3430,196
|
|
20240809,091600,135416790,3435,3440,3440,3435,500
|
|
20240809,091500,133697790,3440,3440,3440,3440,1
|
|
20240809,091400,133694350,3440,3440,3440,3440,16
|
|
20240809,091300,133639310,3435,3435,3435,3435,10
|
|
20240809,091200,133604960,3435,3435,3435,3435,831
|
|
20240809,091100,130750475,3445,3440,3450,3440,3081
|
|
20240809,091000,120122035,3440,3440,3445,3440,354
|
|
20240809,090900,118902815,3440,3440,3440,3440,5
|
|
20240809,090800,118885615,3430,3430,3430,3430,0
|
|
20240809,090700,118885615,3430,3440,3445,3430,1162
|
|
20240809,090600,114889935,3425,3430,3430,3425,713
|
|
20240809,090500,112446465,3430,3430,3435,3430,261
|
|
20240809,090400,111551230,3430,3425,3430,3425,2250
|
|
20240809,090300,103843730,3445,3430,3445,3425,147
|
|
20240809,090200,103340090,3430,3420,3450,3420,1522
|
|
20240809,090100,98119455,3450,3410,3455,3410,20663
|
|
20240809,090000,27072345,3420,3410,3425,3410,7938
|