608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190500,387174765,3480,3480,3480,3480,927
|
|
20240820,190400,387174765,3480,3480,3480,3480,0
|
|
20240820,190300,387174765,3480,3480,3480,3480,0
|
|
20240820,190200,387174765,3480,3480,3480,3480,0
|
|
20240820,190100,387174765,3480,3480,3480,3480,0
|
|
20240820,190000,387174765,3480,3480,3480,3480,0
|
|
20240820,185900,387174765,3480,3480,3480,3480,0
|
|
20240820,185800,387174765,3480,3480,3480,3480,0
|
|
20240820,185700,387174765,3480,3480,3480,3480,0
|
|
20240820,185600,387174765,3480,3480,3480,3480,0
|
|
20240820,185500,387174765,3480,3480,3480,3480,0
|
|
20240820,185400,387174765,3480,3480,3480,3480,0
|
|
20240820,185300,387174765,3480,3480,3480,3480,0
|
|
20240820,185200,387174765,3480,3480,3480,3480,0
|
|
20240820,185100,387174765,3480,3480,3480,3480,0
|
|
20240820,185000,387174765,3480,3480,3480,3480,0
|
|
20240820,184900,387174765,3480,3480,3480,3480,0
|
|
20240820,184800,387174765,3480,3480,3480,3480,0
|
|
20240820,184700,387174765,3480,3480,3480,3480,0
|
|
20240820,184600,387174765,3480,3480,3480,3480,0
|
|
20240820,184500,387174765,3480,3480,3480,3480,0
|
|
20240820,184400,387174765,3480,3480,3480,3480,0
|
|
20240820,184300,387174765,3480,3480,3480,3480,0
|
|
20240820,184200,387174765,3480,3480,3480,3480,0
|
|
20240820,184100,387174765,3480,3480,3480,3480,0
|
|
20240820,184000,387174765,3480,3480,3480,3480,0
|
|
20240820,183900,387174765,3480,3480,3480,3480,0
|
|
20240820,183800,387174765,3480,3480,3480,3480,0
|
|
20240820,183700,387174765,3480,3480,3480,3480,0
|
|
20240820,183600,387174765,3480,3480,3480,3480,0
|
|
20240820,183500,387174765,3480,3480,3480,3480,927
|
|
20240820,183400,387174765,3480,3480,3480,3480,0
|
|
20240820,183300,387174765,3480,3480,3480,3480,0
|
|
20240820,183200,387174765,3480,3480,3480,3480,0
|
|
20240820,183100,387174765,3480,3480,3480,3480,0
|
|
20240820,183000,387174765,3480,3480,3480,3480,0
|
|
20240820,182900,387174765,3480,3480,3480,3480,0
|
|
20240820,182800,387174765,3480,3480,3480,3480,0
|
|
20240820,182700,387174765,3480,3480,3480,3480,0
|
|
20240820,182600,387174765,3480,3480,3480,3480,0
|
|
20240820,182500,387174765,3480,3480,3480,3480,0
|
|
20240820,182400,387174765,3480,3480,3480,3480,0
|
|
20240820,182300,387174765,3480,3480,3480,3480,0
|
|
20240820,182200,387174765,3480,3480,3480,3480,0
|
|
20240820,182100,387174765,3480,3480,3480,3480,0
|
|
20240820,182000,387174765,3480,3480,3480,3480,0
|
|
20240820,181900,387174765,3480,3480,3480,3480,0
|
|
20240820,181800,387174765,3480,3480,3480,3480,0
|
|
20240820,181700,387174765,3480,3480,3480,3480,0
|
|
20240820,181600,387174765,3480,3480,3480,3480,0
|
|
20240820,181500,387174765,3480,3480,3480,3480,0
|
|
20240820,181400,387174765,3480,3480,3480,3480,0
|
|
20240820,181300,387174765,3480,3480,3480,3480,0
|
|
20240820,181200,387174765,3480,3480,3480,3480,0
|
|
20240820,181100,387174765,3480,3480,3480,3480,0
|
|
20240820,181000,387174765,3480,3480,3480,3480,0
|
|
20240820,180900,387174765,3480,3480,3480,3480,0
|
|
20240820,180800,387174765,3480,3480,3480,3480,0
|
|
20240820,180700,387174765,3480,3480,3480,3480,0
|
|
20240820,180600,387174765,3480,3480,3480,3480,0
|
|
20240820,180500,387174765,3480,3480,3480,3480,927
|
|
20240820,180400,387174765,3480,3480,3480,3480,0
|
|
20240820,180300,387174765,3480,3480,3480,3480,0
|
|
20240820,180200,387174765,3480,3480,3480,3480,0
|
|
20240820,180100,387174765,3480,3480,3480,3480,0
|
|
20240820,180000,387174765,3480,3480,3480,3480,0
|
|
20240820,175900,387174765,3480,3480,3480,3480,0
|
|
20240820,175800,387174765,3480,3480,3480,3480,0
|
|
20240820,175700,387174765,3480,3480,3480,3480,0
|
|
20240820,175600,387174765,3480,3480,3480,3480,0
|
|
20240820,175500,387174765,3480,3480,3480,3480,0
|
|
20240820,175400,387174765,3480,3480,3480,3480,0
|
|
20240820,175300,387174765,3480,3480,3480,3480,0
|
|
20240820,175200,387174765,3480,3480,3480,3480,0
|
|
20240820,175100,387174765,3480,3480,3480,3480,0
|
|
20240820,175000,387174765,3480,3480,3480,3480,0
|
|
20240820,174900,387174765,3480,3480,3480,3480,0
|
|
20240820,174800,387174765,3480,3480,3480,3480,0
|
|
20240820,174700,387174765,3480,3480,3480,3480,0
|
|
20240820,174600,387174765,3480,3480,3480,3480,0
|
|
20240820,174500,387174765,3480,3480,3480,3480,0
|
|
20240820,174400,387174765,3480,3480,3480,3480,0
|
|
20240820,174300,387174765,3480,3480,3480,3480,0
|
|
20240820,174200,387174765,3480,3480,3480,3480,0
|
|
20240820,174100,387174765,3480,3480,3480,3480,0
|
|
20240820,174000,387174765,3480,3480,3480,3480,0
|
|
20240820,173900,387174765,3480,3480,3480,3480,0
|
|
20240820,173800,387174765,3480,3480,3480,3480,0
|
|
20240820,173700,387174765,3480,3480,3480,3480,0
|
|
20240820,173600,387174765,3480,3480,3480,3480,0
|
|
20240820,173500,387174765,3480,3480,3480,3480,927
|
|
20240820,173400,387174765,3480,3480,3480,3480,0
|
|
20240820,173300,387174765,3480,3480,3480,3480,0
|
|
20240820,173200,387174765,3480,3480,3480,3480,0
|
|
20240820,173100,387174765,3480,3480,3480,3480,0
|
|
20240820,173000,387174765,3480,3480,3480,3480,0
|
|
20240820,172900,387174765,3480,3480,3480,3480,0
|
|
20240820,172800,387174765,3480,3480,3480,3480,0
|
|
20240820,172700,387174765,3480,3480,3480,3480,0
|
|
20240820,172600,387174765,3480,3480,3480,3480,0
|
|
20240820,172500,387174765,3480,3480,3480,3480,0
|
|
20240820,172400,387174765,3480,3480,3480,3480,0
|
|
20240820,172300,387174765,3480,3480,3480,3480,0
|
|
20240820,172200,387174765,3480,3480,3480,3480,0
|
|
20240820,172100,387174765,3480,3480,3480,3480,0
|
|
20240820,172000,387174765,3480,3480,3480,3480,0
|
|
20240820,171900,387174765,3480,3480,3480,3480,0
|
|
20240820,171800,387174765,3480,3480,3480,3480,0
|
|
20240820,171700,387174765,3480,3480,3480,3480,0
|
|
20240820,171600,387174765,3480,3480,3480,3480,0
|
|
20240820,171500,387174765,3480,3480,3480,3480,0
|
|
20240820,171400,387174765,3480,3480,3480,3480,0
|
|
20240820,171300,387174765,3480,3480,3480,3480,0
|
|
20240820,171200,387174765,3480,3480,3480,3480,0
|
|
20240820,171100,387174765,3480,3480,3480,3480,0
|
|
20240820,171000,387174765,3480,3480,3480,3480,0
|
|
20240820,170900,387174765,3480,3480,3480,3480,0
|
|
20240820,170800,387174765,3480,3480,3480,3480,0
|
|
20240820,170700,387174765,3480,3480,3480,3480,0
|
|
20240820,170600,387174765,3480,3480,3480,3480,0
|
|
20240820,170500,387174765,3480,3480,3480,3480,927
|
|
20240820,170400,387174765,3480,3480,3480,3480,0
|
|
20240820,170300,387174765,3480,3480,3480,3480,0
|
|
20240820,170200,387174765,3480,3480,3480,3480,0
|
|
20240820,170100,387174765,3480,3480,3480,3480,0
|
|
20240820,170000,387174765,3480,3480,3480,3480,0
|
|
20240820,165900,387174765,3480,3480,3480,3480,0
|
|
20240820,165800,387174765,3480,3480,3480,3480,0
|
|
20240820,165700,387174765,3480,3480,3480,3480,0
|
|
20240820,165600,387174765,3480,3480,3480,3480,0
|
|
20240820,165500,387174765,3480,3480,3480,3480,0
|
|
20240820,165400,387174765,3480,3480,3480,3480,0
|
|
20240820,165300,387174765,3480,3480,3480,3480,0
|
|
20240820,165200,387174765,3480,3480,3480,3480,0
|
|
20240820,165100,387174765,3480,3480,3480,3480,0
|
|
20240820,165000,387174765,3480,3480,3480,3480,0
|
|
20240820,164900,387174765,3480,3480,3480,3480,0
|
|
20240820,164800,387174765,3480,3480,3480,3480,0
|
|
20240820,164700,387174765,3480,3480,3480,3480,0
|
|
20240820,164600,387174765,3480,3480,3480,3480,0
|
|
20240820,164500,387174765,3480,3480,3480,3480,0
|
|
20240820,164400,387174765,3480,3480,3480,3480,0
|
|
20240820,164300,387174765,3480,3480,3480,3480,0
|
|
20240820,164200,387174765,3480,3480,3480,3480,0
|
|
20240820,164100,387174765,3480,3480,3480,3480,0
|
|
20240820,164000,387174765,3480,3480,3480,3480,0
|
|
20240820,163900,387174765,3480,3480,3480,3480,0
|
|
20240820,163800,387174765,3480,3480,3480,3480,0
|
|
20240820,163700,387174765,3480,3480,3480,3480,0
|
|
20240820,163600,387174765,3480,3480,3480,3480,0
|
|
20240820,163500,387174765,3480,3480,3480,3480,927
|
|
20240820,163400,387174765,3480,3480,3480,3480,0
|
|
20240820,163300,387174765,3480,3480,3480,3480,0
|
|
20240820,163200,387174765,3480,3480,3480,3480,0
|
|
20240820,163100,387174765,3480,3480,3480,3480,0
|
|
20240820,163000,387174765,3480,3480,3480,3480,0
|
|
20240820,162900,387174765,3480,3480,3480,3480,0
|
|
20240820,162800,387174765,3480,3480,3480,3480,0
|
|
20240820,162700,387174765,3480,3480,3480,3480,0
|
|
20240820,162600,387174765,3480,3480,3480,3480,0
|
|
20240820,162500,387174765,3480,3480,3480,3480,0
|
|
20240820,162400,387174765,3480,3480,3480,3480,0
|
|
20240820,162300,387174765,3480,3480,3480,3480,0
|
|
20240820,162200,387174765,3480,3480,3480,3480,0
|
|
20240820,162100,387174765,3480,3480,3480,3480,0
|
|
20240820,162000,387174765,3480,3480,3480,3480,0
|
|
20240820,161900,387174765,3480,3480,3480,3480,0
|
|
20240820,161800,387174765,3480,3480,3480,3480,0
|
|
20240820,161700,387174765,3480,3480,3480,3480,0
|
|
20240820,161600,387174765,3480,3480,3480,3480,0
|
|
20240820,161500,387174765,3480,3480,3480,3480,0
|
|
20240820,161400,387174765,3480,3480,3480,3480,0
|
|
20240820,161300,387174765,3480,3480,3480,3480,0
|
|
20240820,161200,387174765,3480,3480,3480,3480,0
|
|
20240820,161100,387174765,3480,3480,3480,3480,0
|
|
20240820,161000,387174765,3480,3480,3480,3480,0
|
|
20240820,160900,387174765,3480,3480,3480,3480,0
|
|
20240820,160800,387174765,3480,3480,3480,3480,0
|
|
20240820,160700,387174765,3480,3480,3480,3480,0
|
|
20240820,160600,387174765,3480,3480,3480,3480,0
|
|
20240820,160500,387174765,3480,3480,3480,3480,927
|
|
20240820,160400,387174765,3480,3480,3480,3480,0
|
|
20240820,160300,387174765,3480,3480,3480,3480,0
|
|
20240820,160200,387174765,3480,3480,3480,3480,0
|
|
20240820,160100,387174765,3480,3480,3480,3480,0
|
|
20240820,160000,387174765,3480,3480,3480,3480,0
|
|
20240820,155900,387174765,3480,3480,3480,3480,0
|
|
20240820,155800,387174765,3480,3480,3480,3480,0
|
|
20240820,155700,387174765,3480,3480,3480,3480,0
|
|
20240820,155600,387174765,3480,3480,3480,3480,0
|
|
20240820,155500,387174765,3480,3480,3480,3480,0
|
|
20240820,155400,387174765,3480,3480,3480,3480,0
|
|
20240820,155300,387174765,3480,3480,3480,3480,0
|
|
20240820,155200,387174765,3480,3480,3480,3480,0
|
|
20240820,155100,387174765,3480,3480,3480,3480,0
|
|
20240820,155000,387174765,3480,3480,3480,3480,0
|
|
20240820,154900,387174765,3480,3480,3480,3480,0
|
|
20240820,154800,387174765,3480,3480,3480,3480,0
|
|
20240820,154700,387174765,3480,3480,3480,3480,0
|
|
20240820,154600,387174765,3480,3480,3480,3480,0
|
|
20240820,154500,387174765,3480,3480,3480,3480,0
|
|
20240820,154400,387174765,3480,3480,3480,3480,0
|
|
20240820,154300,387174765,3480,3480,3480,3480,0
|
|
20240820,154200,387174765,3480,3480,3480,3480,0
|
|
20240820,154100,387174765,3480,3480,3480,3480,0
|
|
20240820,154000,387174765,3480,3480,3480,3480,0
|
|
20240820,153900,387174765,3480,3480,3480,3480,0
|
|
20240820,153800,387174765,3480,3480,3480,3480,0
|
|
20240820,153700,387174765,3480,3480,3480,3480,0
|
|
20240820,153600,387174765,3480,3480,3480,3480,0
|
|
20240820,153500,387174765,3480,3480,3480,3480,927
|
|
20240820,153400,387174765,3480,3480,3480,3480,0
|
|
20240820,153300,387174765,3480,3480,3480,3480,0
|
|
20240820,153200,387174765,3480,3480,3480,3480,0
|
|
20240820,153100,387174765,3480,3480,3480,3480,0
|
|
20240820,153000,387174765,3480,3480,3480,3480,927
|
|
20240820,152900,383948805,3480,3480,3480,3480,0
|
|
20240820,152800,383948805,3480,3480,3480,3480,0
|
|
20240820,152700,383948805,3480,3480,3480,3480,0
|
|
20240820,152600,383948805,3480,3480,3480,3480,0
|
|
20240820,152500,383948805,3480,3480,3480,3480,0
|
|
20240820,152400,383948805,3480,3480,3480,3480,0
|
|
20240820,152300,383948805,3480,3480,3480,3480,0
|
|
20240820,152200,383948805,3480,3480,3480,3480,0
|
|
20240820,152100,383948805,3480,3480,3480,3480,0
|
|
20240820,152000,383948805,3480,3480,3480,3480,0
|
|
20240820,151900,383948805,3480,3480,3480,3480,5
|
|
20240820,151800,383931405,3480,3480,3480,3480,0
|
|
20240820,151700,383931405,3480,3480,3480,3480,9
|
|
20240820,151600,383900085,3480,3480,3480,3480,10
|
|
20240820,151500,383865285,3485,3485,3485,3485,15
|
|
20240820,151400,383813010,3485,3480,3485,3480,35
|
|
20240820,151300,383691105,3485,3485,3485,3485,63
|
|
20240820,151200,383471550,3485,3485,3485,3485,26
|
|
20240820,151100,383380940,3490,3490,3490,3490,1
|
|
20240820,151000,383377450,3485,3480,3485,3480,1487
|
|
20240820,150900,378195285,3475,3475,3475,3475,0
|
|
20240820,150800,378195285,3475,3475,3475,3470,1221
|
|
20240820,150700,373956810,3470,3480,3480,3470,3000
|
|
20240820,150600,363543335,3480,3485,3485,3480,109
|
|
20240820,150500,363163965,3485,3485,3485,3485,0
|
|
20240820,150400,363163965,3485,3485,3485,3485,80
|
|
20240820,150300,362885165,3485,3475,3485,3475,105
|
|
20240820,150200,362519560,3485,3485,3485,3485,0
|
|
20240820,150100,362519560,3485,3485,3485,3485,0
|
|
20240820,150000,362519560,3485,3485,3485,3485,20
|
|
20240820,145900,362449860,3485,3485,3485,3485,0
|
|
20240820,145800,362449860,3485,3485,3485,3485,0
|
|
20240820,145700,362449860,3485,3485,3485,3485,0
|
|
20240820,145600,362449860,3485,3485,3485,3485,240
|
|
20240820,145500,361613460,3470,3470,3470,3470,0
|
|
20240820,145400,361613460,3470,3470,3470,3470,0
|
|
20240820,145300,361613460,3470,3470,3470,3470,0
|
|
20240820,145200,361613460,3470,3470,3470,3470,0
|
|
20240820,145100,361613460,3470,3470,3470,3470,0
|
|
20240820,145000,361613460,3470,3470,3470,3470,0
|
|
20240820,144900,361613460,3470,3470,3470,3470,0
|
|
20240820,144800,361613460,3470,3470,3470,3470,1300
|
|
20240820,144700,357102460,3485,3475,3485,3475,200
|
|
20240820,144600,356406180,3470,3480,3480,3470,778
|
|
20240820,144500,353700755,3480,3480,3480,3480,0
|
|
20240820,144400,353700755,3480,3480,3480,3480,15
|
|
20240820,144300,353648555,3480,3480,3480,3480,0
|
|
20240820,144200,353648555,3480,3485,3485,3480,502
|
|
20240820,144100,351901585,3485,3485,3485,3485,3
|
|
20240820,144000,351891130,3480,3480,3480,3480,10
|
|
20240820,143900,351856330,3485,3485,3485,3485,0
|
|
20240820,143800,351856330,3485,3485,3485,3485,3
|
|
20240820,143700,351845875,3480,3485,3485,3480,5
|
|
20240820,143600,351828465,3485,3485,3485,3485,15
|
|
20240820,143500,351776190,3485,3485,3485,3485,705
|
|
20240820,143400,349319265,3480,3480,3480,3480,0
|
|
20240820,143300,349319265,3480,3480,3480,3480,0
|
|
20240820,143200,349319265,3480,3480,3480,3480,0
|
|
20240820,143100,349319265,3480,3480,3480,3480,201
|
|
20240820,143000,348619785,3480,3480,3480,3480,0
|
|
20240820,142900,348619785,3480,3480,3480,3480,0
|
|
20240820,142800,348619785,3480,3480,3480,3480,108
|
|
20240820,142700,348243945,3480,3480,3480,3480,0
|
|
20240820,142600,348243945,3480,3480,3480,3480,137
|
|
20240820,142500,347767185,3485,3485,3485,3485,0
|
|
20240820,142400,347767185,3485,3485,3485,3485,0
|
|
20240820,142300,347767185,3485,3485,3485,3485,0
|
|
20240820,142200,347767185,3485,3485,3485,3485,0
|
|
20240820,142100,347767185,3485,3480,3485,3480,31
|
|
20240820,142000,347659300,3480,3480,3480,3480,217
|
|
20240820,141900,346904140,3480,3480,3480,3480,100
|
|
20240820,141800,346556140,3485,3485,3485,3485,0
|
|
20240820,141700,346556140,3485,3485,3485,3485,0
|
|
20240820,141600,346556140,3485,3485,3485,3485,10
|
|
20240820,141500,346521290,3490,3490,3490,3490,3
|
|
20240820,141400,346510820,3490,3490,3490,3490,29
|
|
20240820,141300,346409610,3480,3480,3480,3480,200
|
|
20240820,141200,345713610,3490,3490,3490,3490,0
|
|
20240820,141100,345713610,3490,3490,3490,3490,0
|
|
20240820,141000,345713610,3490,3490,3490,3490,1
|
|
20240820,140900,345710120,3490,3490,3490,3490,1
|
|
20240820,140800,345706630,3490,3490,3490,3490,0
|
|
20240820,140700,345706630,3490,3490,3495,3490,13
|
|
20240820,140600,345661220,3495,3495,3495,3495,0
|
|
20240820,140500,345661220,3495,3495,3495,3490,64
|
|
20240820,140400,345437800,3495,3495,3495,3495,2
|
|
20240820,140300,345430810,3490,3490,3490,3490,0
|
|
20240820,140200,345430810,3490,3490,3490,3490,248
|
|
20240820,140100,344565290,3495,3490,3495,3490,1789
|
|
20240820,140000,338312740,3495,3490,3495,3480,3818
|
|
20240820,135900,324979020,3490,3490,3490,3490,51
|
|
20240820,135800,324801030,3490,3485,3490,3485,105
|
|
20240820,135700,324434655,3485,3485,3485,3480,2147
|
|
20240820,135600,316952375,3485,3485,3485,3485,851
|
|
20240820,135500,313986640,3485,3480,3485,3480,1132
|
|
20240820,135400,310047235,3480,3480,3480,3480,1
|
|
20240820,135300,310043755,3475,3475,3475,3475,100
|
|
20240820,135200,309696255,3480,3480,3480,3480,0
|
|
20240820,135100,309696255,3480,3480,3480,3480,1
|
|
20240820,135000,309692775,3475,3475,3475,3475,0
|
|
20240820,134900,309692775,3475,3475,3475,3475,0
|
|
20240820,134800,309692775,3475,3475,3475,3475,1
|
|
20240820,134700,309689300,3475,3475,3475,3475,266
|
|
20240820,134600,308764950,3475,3475,3475,3475,802
|
|
20240820,134500,305978000,3480,3480,3480,3480,0
|
|
20240820,134400,305978000,3480,3480,3480,3480,0
|
|
20240820,134300,305978000,3480,3480,3480,3480,0
|
|
20240820,134200,305978000,3480,3480,3480,3480,0
|
|
20240820,134100,305978000,3480,3480,3480,3480,0
|
|
20240820,134000,305978000,3480,3480,3480,3480,600
|
|
20240820,133900,303890000,3475,3475,3475,3475,0
|
|
20240820,133800,303890000,3475,3475,3475,3475,0
|
|
20240820,133700,303890000,3475,3480,3480,3475,539
|
|
20240820,133600,302014475,3480,3480,3480,3480,5
|
|
20240820,133500,301997075,3475,3475,3475,3475,610
|
|
20240820,133400,299877325,3475,3475,3475,3475,0
|
|
20240820,133300,299877325,3475,3475,3475,3475,0
|
|
20240820,133200,299877325,3475,3475,3475,3475,0
|
|
20240820,133100,299877325,3475,3480,3480,3475,339
|
|
20240820,133000,298697800,3480,3480,3480,3480,100
|
|
20240820,132900,298349800,3480,3480,3480,3480,2
|
|
20240820,132800,298342840,3475,3475,3475,3475,3
|
|
20240820,132700,298332415,3470,3470,3470,3470,0
|
|
20240820,132600,298332415,3470,3470,3470,3470,0
|
|
20240820,132500,298332415,3470,3470,3470,3470,0
|
|
20240820,132400,298332415,3470,3470,3470,3470,0
|
|
20240820,132300,298332415,3470,3470,3470,3470,80
|
|
20240820,132200,298054815,3470,3470,3470,3470,2
|
|
20240820,132100,298047875,3470,3470,3470,3470,2
|
|
20240820,132000,298040935,3475,3475,3475,3475,108
|
|
20240820,131900,297665635,3475,3475,3475,3475,0
|
|
20240820,131800,297665635,3475,3475,3475,3475,0
|
|
20240820,131700,297665635,3475,3475,3475,3475,0
|
|
20240820,131600,297665635,3475,3475,3480,3475,20
|
|
20240820,131500,297596130,3475,3475,3475,3475,1
|
|
20240820,131400,297592655,3475,3475,3475,3475,0
|
|
20240820,131300,297592655,3475,3475,3475,3475,5
|
|
20240820,131200,297575280,3475,3475,3475,3475,29
|
|
20240820,131100,297474505,3485,3485,3485,3485,0
|
|
20240820,131000,297474505,3485,3485,3485,3480,67
|
|
20240820,130900,297241305,3485,3485,3485,3485,0
|
|
20240820,130800,297241305,3485,3485,3485,3485,0
|
|
20240820,130700,297241305,3485,3485,3485,3485,0
|
|
20240820,130600,297241305,3485,3485,3485,3485,50
|
|
20240820,130500,297067055,3495,3495,3495,3495,0
|
|
20240820,130400,297067055,3495,3495,3495,3495,0
|
|
20240820,130300,297067055,3495,3495,3495,3495,0
|
|
20240820,130200,297067055,3495,3485,3495,3485,23
|
|
20240820,130100,296986680,3495,3495,3495,3495,0
|
|
20240820,130000,296986680,3495,3485,3495,3485,71
|
|
20240820,125900,296738555,3495,3495,3495,3495,0
|
|
20240820,125800,296738555,3495,3485,3495,3485,6
|
|
20240820,125700,296717615,3480,3480,3480,3480,6
|
|
20240820,125600,296696735,3490,3485,3490,3485,3
|
|
20240820,125500,296686270,3495,3485,3495,3485,11779
|
|
20240820,125400,255568910,3480,3480,3480,3480,969
|
|
20240820,125300,252196790,3480,3475,3480,3475,7856
|
|
20240820,125200,224889250,3470,3470,3470,3470,23
|
|
20240820,125100,224809440,3470,3470,3470,3470,0
|
|
20240820,125000,224809440,3470,3470,3470,3470,0
|
|
20240820,124900,224809440,3470,3470,3475,3470,4595
|
|
20240820,124800,208861360,3470,3470,3470,3470,20
|
|
20240820,124700,208791960,3470,3470,3470,3470,20
|
|
20240820,124600,208722560,3470,3470,3470,3470,0
|
|
20240820,124500,208722560,3470,3470,3470,3470,0
|
|
20240820,124400,208722560,3470,3470,3470,3470,615
|
|
20240820,124300,206588510,3470,3470,3470,3470,728
|
|
20240820,124200,204062350,3465,3465,3465,3465,0
|
|
20240820,124100,204062350,3465,3465,3465,3465,150
|
|
20240820,124000,203542600,3470,3470,3470,3470,293
|
|
20240820,123900,202525890,3470,3470,3470,3470,13
|
|
20240820,123800,202480780,3470,3470,3470,3470,0
|
|
20240820,123700,202480780,3470,3470,3470,3470,0
|
|
20240820,123600,202480780,3470,3470,3470,3470,144
|
|
20240820,123500,201981100,3470,3470,3470,3470,0
|
|
20240820,123400,201981100,3470,3470,3470,3470,582
|
|
20240820,123300,199961560,3470,3470,3470,3470,950
|
|
20240820,123200,196665060,3470,3470,3470,3470,0
|
|
20240820,123100,196665060,3470,3470,3470,3470,0
|
|
20240820,123000,196665060,3470,3470,3470,3470,0
|
|
20240820,122900,196665060,3470,3470,3470,3470,228
|
|
20240820,122800,195873900,3475,3475,3475,3475,0
|
|
20240820,122700,195873900,3475,3475,3475,3475,0
|
|
20240820,122600,195873900,3475,3475,3475,3475,28
|
|
20240820,122500,195776600,3475,3475,3475,3475,51
|
|
20240820,122400,195599375,3475,3475,3475,3475,0
|
|
20240820,122300,195599375,3475,3475,3475,3475,0
|
|
20240820,122200,195599375,3475,3475,3475,3475,0
|
|
20240820,122100,195599375,3475,3475,3475,3475,1
|
|
20240820,122000,195595900,3470,3470,3470,3470,2
|
|
20240820,121900,195588960,3475,3475,3475,3475,1
|
|
20240820,121800,195585485,3475,3475,3475,3475,0
|
|
20240820,121700,195585485,3475,3475,3475,3475,0
|
|
20240820,121600,195585485,3475,3475,3475,3475,0
|
|
20240820,121500,195585485,3475,3470,3475,3470,135
|
|
20240820,121400,195116865,3475,3475,3475,3475,0
|
|
20240820,121300,195116865,3475,3475,3475,3475,0
|
|
20240820,121200,195116865,3475,3475,3475,3475,5
|
|
20240820,121100,195099490,3475,3475,3475,3475,28
|
|
20240820,121000,195002190,3475,3475,3475,3475,0
|
|
20240820,120900,195002190,3475,3475,3475,3475,0
|
|
20240820,120800,195002190,3475,3475,3475,3475,0
|
|
20240820,120700,195002190,3475,3475,3475,3475,4
|
|
20240820,120600,194988290,3475,3475,3475,3475,0
|
|
20240820,120500,194988290,3475,3475,3475,3475,0
|
|
20240820,120400,194988290,3475,3475,3475,3475,1
|
|
20240820,120300,194984815,3470,3470,3470,3470,0
|
|
20240820,120200,194984815,3470,3470,3470,3470,0
|
|
20240820,120100,194984815,3470,3470,3470,3470,0
|
|
20240820,120000,194984815,3470,3470,3470,3470,0
|
|
20240820,115900,194984815,3470,3470,3470,3470,0
|
|
20240820,115800,194984815,3470,3470,3470,3470,0
|
|
20240820,115700,194984815,3470,3470,3470,3470,0
|
|
20240820,115600,194984815,3470,3470,3470,3470,0
|
|
20240820,115500,194984815,3470,3470,3470,3470,1
|
|
20240820,115400,194981345,3470,3470,3470,3470,0
|
|
20240820,115300,194981345,3470,3470,3470,3470,0
|
|
20240820,115200,194981345,3470,3470,3470,3470,0
|
|
20240820,115100,194981345,3470,3475,3475,3470,1202
|
|
20240820,115000,190810395,3475,3475,3475,3475,0
|
|
20240820,114900,190810395,3475,3475,3475,3475,0
|
|
20240820,114800,190810395,3475,3475,3475,3475,400
|
|
20240820,114700,189420395,3475,3475,3475,3475,0
|
|
20240820,114600,189420395,3475,3475,3475,3475,0
|
|
20240820,114500,189420395,3475,3475,3475,3475,0
|
|
20240820,114400,189420395,3475,3475,3475,3475,3
|
|
20240820,114300,189409970,3475,3475,3475,3475,0
|
|
20240820,114200,189409970,3475,3475,3475,3475,0
|
|
20240820,114100,189409970,3475,3475,3480,3475,490
|
|
20240820,114000,187707215,3475,3475,3475,3475,958
|
|
20240820,113900,184378165,3475,3475,3475,3475,171
|
|
20240820,113800,183783940,3475,3475,3475,3475,1944
|
|
20240820,113700,177028540,3475,3475,3475,3475,2130
|
|
20240820,113600,169626790,3475,3475,3475,3475,1
|
|
20240820,113500,169623315,3475,3475,3475,3475,1
|
|
20240820,113400,169619840,3470,3470,3470,3470,0
|
|
20240820,113300,169619840,3470,3470,3470,3470,300
|
|
20240820,113200,168578840,3470,3470,3470,3470,1477
|
|
20240820,113100,163453650,3470,3470,3470,3470,0
|
|
20240820,113000,163453650,3470,3470,3470,3470,0
|
|
20240820,112900,163453650,3470,3465,3470,3465,5
|
|
20240820,112800,163436320,3470,3470,3470,3470,0
|
|
20240820,112700,163436320,3470,3470,3470,3470,2
|
|
20240820,112600,163429380,3470,3470,3470,3470,610
|
|
20240820,112500,161312680,3470,3470,3470,3470,0
|
|
20240820,112400,161312680,3470,3470,3470,3470,321
|
|
20240820,112300,160198810,3465,3465,3465,3465,0
|
|
20240820,112200,160198810,3465,3465,3465,3465,108
|
|
20240820,112100,159824590,3470,3470,3470,3470,30
|
|
20240820,112000,159720490,3470,3470,3470,3470,0
|
|
20240820,111900,159720490,3470,3470,3470,3470,35
|
|
20240820,111800,159599040,3470,3470,3470,3470,2539
|
|
20240820,111700,150788710,3470,3470,3470,3470,697
|
|
20240820,111600,148370120,3470,3470,3470,3470,2
|
|
20240820,111500,148363180,3470,3470,3470,3470,400
|
|
20240820,111400,146975180,3465,3465,3465,3465,20
|
|
20240820,111300,146905880,3470,3470,3470,3470,0
|
|
20240820,111200,146905880,3470,3470,3470,3470,51
|
|
20240820,111100,146728910,3470,3465,3470,3465,1095
|
|
20240820,111000,142929510,3470,3470,3470,3470,1000
|
|
20240820,110900,139459510,3470,3470,3475,3470,858
|
|
20240820,110800,136482245,3475,3470,3475,3470,2
|
|
20240820,110700,136475300,3470,3470,3470,3470,0
|
|
20240820,110600,136475300,3470,3470,3470,3470,0
|
|
20240820,110500,136475300,3470,3470,3470,3470,900
|
|
20240820,110400,133352300,3470,3470,3470,3470,59
|
|
20240820,110300,133147570,3470,3475,3475,3470,738
|
|
20240820,110200,130584205,3475,3475,3475,3475,0
|
|
20240820,110100,130584205,3475,3470,3475,3470,486
|
|
20240820,110000,128895785,3475,3475,3475,3475,0
|
|
20240820,105900,128895785,3475,3470,3475,3470,3152
|
|
20240820,105800,117955230,3465,3465,3465,3465,1039
|
|
20240820,105700,114355095,3465,3465,3465,3465,500
|
|
20240820,105600,112622595,3465,3465,3465,3465,0
|
|
20240820,105500,112622595,3465,3460,3465,3460,21
|
|
20240820,105400,112549835,3465,3465,3465,3465,0
|
|
20240820,105300,112549835,3465,3465,3465,3465,17
|
|
20240820,105200,112490930,3465,3465,3465,3465,105
|
|
20240820,105100,112127105,3465,3465,3465,3465,5
|
|
20240820,105000,112109780,3460,3460,3460,3460,0
|
|
20240820,104900,112109780,3460,3460,3460,3460,0
|
|
20240820,104800,112109780,3460,3460,3460,3460,0
|
|
20240820,104700,112109780,3460,3460,3460,3460,0
|
|
20240820,104600,112109780,3460,3460,3460,3460,0
|
|
20240820,104500,112109780,3460,3460,3460,3460,70
|
|
20240820,104400,111867580,3470,3470,3470,3470,0
|
|
20240820,104300,111867580,3470,3470,3470,3470,1000
|
|
20240820,104200,108397580,3460,3460,3460,3460,80
|
|
20240820,104100,108120780,3460,3460,3460,3460,0
|
|
20240820,104000,108120780,3460,3460,3460,3460,150
|
|
20240820,103900,107601780,3455,3455,3455,3455,0
|
|
20240820,103800,107601780,3455,3455,3455,3455,0
|
|
20240820,103700,107601780,3455,3455,3455,3455,1
|
|
20240820,103600,107598325,3460,3460,3460,3460,37
|
|
20240820,103500,107470305,3460,3455,3460,3455,400
|
|
20240820,103400,106086405,3460,3460,3460,3460,0
|
|
20240820,103300,106086405,3460,3460,3460,3460,0
|
|
20240820,103200,106086405,3460,3460,3460,3460,0
|
|
20240820,103100,106086405,3460,3460,3460,3460,1
|
|
20240820,103000,106082945,3460,3460,3460,3460,0
|
|
20240820,102900,106082945,3460,3460,3460,3460,1
|
|
20240820,102800,106079485,3460,3460,3460,3460,0
|
|
20240820,102700,106079485,3460,3455,3460,3455,4717
|
|
20240820,102600,89777930,3455,3455,3455,3455,0
|
|
20240820,102500,89777930,3455,3455,3455,3455,0
|
|
20240820,102400,89777930,3455,3460,3460,3455,3000
|
|
20240820,102300,79412925,3470,3470,3470,3470,1
|
|
20240820,102200,79409455,3455,3455,3455,3455,2000
|
|
20240820,102100,72499455,3470,3470,3470,3470,0
|
|
20240820,102000,72499455,3470,3470,3470,3470,0
|
|
20240820,101900,72499455,3470,3470,3470,3470,53
|
|
20240820,101800,72315545,3470,3470,3470,3470,0
|
|
20240820,101700,72315545,3470,3470,3470,3470,1
|
|
20240820,101600,72312075,3460,3460,3460,3460,0
|
|
20240820,101500,72312075,3460,3460,3460,3460,15
|
|
20240820,101400,72260175,3460,3460,3460,3460,0
|
|
20240820,101300,72260175,3460,3460,3460,3460,2079
|
|
20240820,101200,65066835,3460,3460,3460,3460,0
|
|
20240820,101100,65066835,3460,3460,3460,3460,0
|
|
20240820,101000,65066835,3460,3460,3460,3460,74
|
|
20240820,100900,64810795,3470,3470,3470,3470,282
|
|
20240820,100800,63832255,3470,3470,3470,3470,0
|
|
20240820,100700,63832255,3470,3470,3470,3470,4
|
|
20240820,100600,63818375,3470,3470,3470,3470,0
|
|
20240820,100500,63818375,3470,3470,3470,3470,0
|
|
20240820,100400,63818375,3470,3465,3470,3465,431
|
|
20240820,100300,62324805,3470,3470,3470,3470,3
|
|
20240820,100200,62314395,3470,3470,3470,3470,0
|
|
20240820,100100,62314395,3470,3470,3470,3470,1
|
|
20240820,100000,62310925,3465,3465,3465,3465,1
|
|
20240820,095900,62307460,3470,3470,3470,3470,0
|
|
20240820,095800,62307460,3470,3470,3470,3470,0
|
|
20240820,095700,62307460,3470,3470,3470,3470,100
|
|
20240820,095600,61960460,3470,3470,3470,3470,19
|
|
20240820,095500,61894530,3470,3470,3475,3470,721
|
|
20240820,095400,59392650,3470,3470,3470,3470,510
|
|
20240820,095300,57622950,3470,3470,3470,3470,0
|
|
20240820,095200,57622950,3470,3470,3470,3470,0
|
|
20240820,095100,57622950,3470,3470,3470,3470,0
|
|
20240820,095000,57622950,3470,3470,3470,3470,0
|
|
20240820,094900,57622950,3470,3470,3470,3470,0
|
|
20240820,094800,57622950,3470,3470,3470,3470,31
|
|
20240820,094700,57515380,3470,3470,3470,3470,6
|
|
20240820,094600,57494560,3470,3470,3470,3470,11
|
|
20240820,094500,57456390,3470,3470,3470,3470,5
|
|
20240820,094400,57439040,3470,3470,3470,3470,0
|
|
20240820,094300,57439040,3470,3470,3470,3470,0
|
|
20240820,094200,57439040,3470,3470,3470,3470,4
|
|
20240820,094100,57425160,3470,3470,3470,3470,192
|
|
20240820,094000,56758920,3465,3465,3465,3465,0
|
|
20240820,093900,56758920,3465,3465,3465,3465,238
|
|
20240820,093800,55934250,3470,3470,3470,3470,0
|
|
20240820,093700,55934250,3470,3470,3470,3470,0
|
|
20240820,093600,55934250,3470,3470,3470,3470,0
|
|
20240820,093500,55934250,3470,3470,3470,3470,0
|
|
20240820,093400,55934250,3470,3455,3470,3455,5
|
|
20240820,093300,55916930,3450,3460,3470,3450,1008
|
|
20240820,093200,52436385,3470,3465,3470,3465,307
|
|
20240820,093100,51371100,3470,3460,3470,3460,1124
|
|
20240820,093000,47481825,3460,3465,3465,3460,70
|
|
20240820,092900,47239510,3470,3470,3470,3470,0
|
|
20240820,092800,47239510,3470,3470,3470,3470,9
|
|
20240820,092700,47208280,3470,3470,3470,3470,20
|
|
20240820,092600,47138880,3470,3470,3470,3470,288
|
|
20240820,092500,46139520,3470,3470,3470,3470,0
|
|
20240820,092400,46139520,3470,3470,3470,3470,0
|
|
20240820,092300,46139520,3470,3470,3470,3470,86
|
|
20240820,092200,45841100,3470,3470,3470,3470,600
|
|
20240820,092100,43759100,3470,3460,3470,3460,1320
|
|
20240820,092000,39186155,3455,3455,3455,3455,0
|
|
20240820,091900,39186155,3455,3455,3455,3455,0
|
|
20240820,091800,39186155,3455,3455,3455,3455,2
|
|
20240820,091700,39179245,3460,3460,3460,3460,108
|
|
20240820,091600,38805565,3460,3460,3460,3460,0
|
|
20240820,091500,38805565,3460,3460,3460,3460,40
|
|
20240820,091400,38667165,3465,3465,3465,3465,0
|
|
20240820,091300,38667165,3465,3465,3465,3455,186
|
|
20240820,091200,38022685,3470,3470,3470,3470,2
|
|
20240820,091100,38015745,3470,3470,3470,3470,1
|
|
20240820,091000,38012275,3465,3465,3465,3465,0
|
|
20240820,090900,38012275,3465,3470,3470,3465,112
|
|
20240820,090800,37624185,3470,3470,3470,3470,1
|
|
20240820,090700,37620715,3470,3470,3470,3470,1
|
|
20240820,090600,37617245,3465,3465,3465,3465,0
|
|
20240820,090500,37617245,3465,3465,3465,3465,5
|
|
20240820,090400,37599920,3465,3465,3465,3465,0
|
|
20240820,090300,37599920,3465,3465,3465,3465,0
|
|
20240820,090200,37599920,3465,3465,3465,3465,0
|
|
20240820,090100,37599920,3465,3465,3465,3465,10000
|
|
20240820,090000,2949920,3465,3465,3475,3465,851
|