617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191400,219208475,3380,3380,3380,3380,154
|
|
20240816,191300,219208475,3380,3380,3380,3380,0
|
|
20240816,191200,219208475,3380,3380,3380,3380,0
|
|
20240816,191100,219208475,3380,3380,3380,3380,0
|
|
20240816,191000,219208475,3380,3380,3380,3380,0
|
|
20240816,190900,219208475,3380,3380,3380,3380,0
|
|
20240816,190800,219208475,3380,3380,3380,3380,0
|
|
20240816,190700,219208475,3380,3380,3380,3380,0
|
|
20240816,190600,219208475,3380,3380,3380,3380,0
|
|
20240816,190500,219208475,3380,3380,3380,3380,0
|
|
20240816,190400,219208475,3380,3380,3380,3380,0
|
|
20240816,190300,219208475,3380,3380,3380,3380,0
|
|
20240816,190200,219208475,3380,3380,3380,3380,0
|
|
20240816,190100,219208475,3380,3380,3380,3380,0
|
|
20240816,190000,219208475,3380,3380,3380,3380,0
|
|
20240816,185900,219208475,3380,3380,3380,3380,0
|
|
20240816,185800,219208475,3380,3380,3380,3380,0
|
|
20240816,185700,219208475,3380,3380,3380,3380,0
|
|
20240816,185600,219208475,3380,3380,3380,3380,0
|
|
20240816,185500,219208475,3380,3380,3380,3380,0
|
|
20240816,185400,219208475,3380,3380,3380,3380,0
|
|
20240816,185300,219208475,3380,3380,3380,3380,0
|
|
20240816,185200,219208475,3380,3380,3380,3380,0
|
|
20240816,185100,219208475,3380,3380,3380,3380,0
|
|
20240816,185000,219208475,3380,3380,3380,3380,0
|
|
20240816,184900,219208475,3380,3380,3380,3380,0
|
|
20240816,184800,219208475,3380,3380,3380,3380,0
|
|
20240816,184700,219208475,3380,3380,3380,3380,0
|
|
20240816,184600,219208475,3380,3380,3380,3380,0
|
|
20240816,184500,219208475,3380,3380,3380,3380,0
|
|
20240816,184400,219208475,3380,3380,3380,3380,154
|
|
20240816,184300,219208475,3380,3380,3380,3380,0
|
|
20240816,184200,219208475,3380,3380,3380,3380,0
|
|
20240816,184100,219208475,3380,3380,3380,3380,0
|
|
20240816,184000,219208475,3380,3380,3380,3380,0
|
|
20240816,183900,219208475,3380,3380,3380,3380,0
|
|
20240816,183800,219208475,3380,3380,3380,3380,0
|
|
20240816,183700,219208475,3380,3380,3380,3380,0
|
|
20240816,183600,219208475,3380,3380,3380,3380,0
|
|
20240816,183500,219208475,3380,3380,3380,3380,0
|
|
20240816,183400,219208475,3380,3380,3380,3380,0
|
|
20240816,183300,219208475,3380,3380,3380,3380,0
|
|
20240816,183200,219208475,3380,3380,3380,3380,0
|
|
20240816,183100,219208475,3380,3380,3380,3380,0
|
|
20240816,183000,219208475,3380,3380,3380,3380,0
|
|
20240816,182900,219208475,3380,3380,3380,3380,0
|
|
20240816,182800,219208475,3380,3380,3380,3380,0
|
|
20240816,182700,219208475,3380,3380,3380,3380,0
|
|
20240816,182600,219208475,3380,3380,3380,3380,0
|
|
20240816,182500,219208475,3380,3380,3380,3380,0
|
|
20240816,182400,219208475,3380,3380,3380,3380,0
|
|
20240816,182300,219208475,3380,3380,3380,3380,0
|
|
20240816,182200,219208475,3380,3380,3380,3380,0
|
|
20240816,182100,219208475,3380,3380,3380,3380,0
|
|
20240816,182000,219208475,3380,3380,3380,3380,0
|
|
20240816,181900,219208475,3380,3380,3380,3380,0
|
|
20240816,181800,219208475,3380,3380,3380,3380,0
|
|
20240816,181700,219208475,3380,3380,3380,3380,0
|
|
20240816,181600,219208475,3380,3380,3380,3380,0
|
|
20240816,181500,219208475,3380,3380,3380,3380,0
|
|
20240816,181400,219208475,3380,3380,3380,3380,154
|
|
20240816,181300,219208475,3380,3380,3380,3380,0
|
|
20240816,181200,219208475,3380,3380,3380,3380,0
|
|
20240816,181100,219208475,3380,3380,3380,3380,0
|
|
20240816,181000,219208475,3380,3380,3380,3380,0
|
|
20240816,180900,219208475,3380,3380,3380,3380,0
|
|
20240816,180800,219208475,3380,3380,3380,3380,0
|
|
20240816,180700,219208475,3380,3380,3380,3380,0
|
|
20240816,180600,219208475,3380,3380,3380,3380,0
|
|
20240816,180500,219208475,3380,3380,3380,3380,0
|
|
20240816,180400,219208475,3380,3380,3380,3380,0
|
|
20240816,180300,219208475,3380,3380,3380,3380,0
|
|
20240816,180200,219208475,3380,3380,3380,3380,0
|
|
20240816,180100,219208475,3380,3380,3380,3380,0
|
|
20240816,180000,219208475,3380,3380,3380,3380,0
|
|
20240816,175900,219208475,3380,3380,3380,3380,0
|
|
20240816,175800,219208475,3380,3380,3380,3380,0
|
|
20240816,175700,219208475,3380,3380,3380,3380,0
|
|
20240816,175600,219208475,3380,3380,3380,3380,0
|
|
20240816,175500,219208475,3380,3380,3380,3380,0
|
|
20240816,175400,219208475,3380,3380,3380,3380,0
|
|
20240816,175300,219208475,3380,3380,3380,3380,0
|
|
20240816,175200,219208475,3380,3380,3380,3380,0
|
|
20240816,175100,219208475,3380,3380,3380,3380,0
|
|
20240816,175000,219208475,3380,3380,3380,3380,0
|
|
20240816,174900,219208475,3380,3380,3380,3380,0
|
|
20240816,174800,219208475,3380,3380,3380,3380,0
|
|
20240816,174700,219208475,3380,3380,3380,3380,0
|
|
20240816,174600,219208475,3380,3380,3380,3380,0
|
|
20240816,174500,219208475,3380,3380,3380,3380,0
|
|
20240816,174400,219208475,3380,3380,3380,3380,154
|
|
20240816,174300,219208475,3380,3380,3380,3380,0
|
|
20240816,174200,219208475,3380,3380,3380,3380,0
|
|
20240816,174100,219208475,3380,3380,3380,3380,0
|
|
20240816,174000,219208475,3380,3380,3380,3380,0
|
|
20240816,173900,219208475,3380,3380,3380,3380,0
|
|
20240816,173800,219208475,3380,3380,3380,3380,0
|
|
20240816,173700,219208475,3380,3380,3380,3380,0
|
|
20240816,173600,219208475,3380,3380,3380,3380,0
|
|
20240816,173500,219208475,3380,3380,3380,3380,0
|
|
20240816,173400,219208475,3380,3380,3380,3380,0
|
|
20240816,173300,219208475,3380,3380,3380,3380,0
|
|
20240816,173200,219208475,3380,3380,3380,3380,0
|
|
20240816,173100,219208475,3380,3380,3380,3380,0
|
|
20240816,173000,219208475,3380,3380,3380,3380,0
|
|
20240816,172900,219208475,3380,3380,3380,3380,0
|
|
20240816,172800,219208475,3380,3380,3380,3380,0
|
|
20240816,172700,219208475,3380,3380,3380,3380,0
|
|
20240816,172600,219208475,3380,3380,3380,3380,0
|
|
20240816,172500,219208475,3380,3380,3380,3380,0
|
|
20240816,172400,219208475,3380,3380,3380,3380,0
|
|
20240816,172300,219208475,3380,3380,3380,3380,0
|
|
20240816,172200,219208475,3380,3380,3380,3380,0
|
|
20240816,172100,219208475,3380,3380,3380,3380,0
|
|
20240816,172000,219208475,3380,3380,3380,3380,0
|
|
20240816,171900,219208475,3380,3380,3380,3380,0
|
|
20240816,171800,219208475,3380,3380,3380,3380,0
|
|
20240816,171700,219208475,3380,3380,3380,3380,0
|
|
20240816,171600,219208475,3380,3380,3380,3380,0
|
|
20240816,171500,219208475,3380,3380,3380,3380,0
|
|
20240816,171400,219208475,3380,3380,3380,3380,154
|
|
20240816,171300,219208475,3380,3380,3380,3380,0
|
|
20240816,171200,219208475,3380,3380,3380,3380,0
|
|
20240816,171100,219208475,3380,3380,3380,3380,0
|
|
20240816,171000,219208475,3380,3380,3380,3380,0
|
|
20240816,170900,219208475,3380,3380,3380,3380,0
|
|
20240816,170800,219208475,3380,3380,3380,3380,0
|
|
20240816,170700,219208475,3380,3380,3380,3380,0
|
|
20240816,170600,219208475,3380,3380,3380,3380,0
|
|
20240816,170500,219208475,3380,3380,3380,3380,0
|
|
20240816,170400,219208475,3380,3380,3380,3380,0
|
|
20240816,170300,219208475,3380,3380,3380,3380,0
|
|
20240816,170200,219208475,3380,3380,3380,3380,0
|
|
20240816,170100,219208475,3380,3380,3380,3380,0
|
|
20240816,170000,219208475,3380,3380,3380,3380,0
|
|
20240816,165900,219208475,3380,3380,3380,3380,0
|
|
20240816,165800,219208475,3380,3380,3380,3380,0
|
|
20240816,165700,219208475,3380,3380,3380,3380,0
|
|
20240816,165600,219208475,3380,3380,3380,3380,0
|
|
20240816,165500,219208475,3380,3380,3380,3380,0
|
|
20240816,165400,219208475,3380,3380,3380,3380,0
|
|
20240816,165300,219208475,3380,3380,3380,3380,0
|
|
20240816,165200,219208475,3380,3380,3380,3380,0
|
|
20240816,165100,219208475,3380,3380,3380,3380,0
|
|
20240816,165000,219208475,3380,3380,3380,3380,0
|
|
20240816,164900,219208475,3380,3380,3380,3380,0
|
|
20240816,164800,219208475,3380,3380,3380,3380,0
|
|
20240816,164700,219208475,3380,3380,3380,3380,0
|
|
20240816,164600,219208475,3380,3380,3380,3380,0
|
|
20240816,164500,219208475,3380,3380,3380,3380,0
|
|
20240816,164400,219208475,3380,3380,3380,3380,154
|
|
20240816,164300,219208475,3380,3380,3380,3380,0
|
|
20240816,164200,219208475,3380,3380,3380,3380,0
|
|
20240816,164100,219208475,3380,3380,3380,3380,0
|
|
20240816,164000,219208475,3380,3380,3380,3380,0
|
|
20240816,163900,219208475,3380,3380,3380,3380,0
|
|
20240816,163800,219208475,3380,3380,3380,3380,0
|
|
20240816,163700,219208475,3380,3380,3380,3380,0
|
|
20240816,163600,219208475,3380,3380,3380,3380,0
|
|
20240816,163500,219208475,3380,3380,3380,3380,0
|
|
20240816,163400,219208475,3380,3380,3380,3380,0
|
|
20240816,163300,219208475,3380,3380,3380,3380,0
|
|
20240816,163200,219208475,3380,3380,3380,3380,0
|
|
20240816,163100,219208475,3380,3380,3380,3380,0
|
|
20240816,163000,219208475,3380,3380,3380,3380,0
|
|
20240816,162900,219208475,3380,3380,3380,3380,0
|
|
20240816,162800,219208475,3380,3380,3380,3380,0
|
|
20240816,162700,219208475,3380,3380,3380,3380,0
|
|
20240816,162600,219208475,3380,3380,3380,3380,0
|
|
20240816,162500,219208475,3380,3380,3380,3380,0
|
|
20240816,162400,219208475,3380,3380,3380,3380,0
|
|
20240816,162300,219208475,3380,3380,3380,3380,0
|
|
20240816,162200,219208475,3380,3380,3380,3380,0
|
|
20240816,162100,219208475,3380,3380,3380,3380,0
|
|
20240816,162000,219208475,3380,3380,3380,3380,0
|
|
20240816,161900,219208475,3380,3380,3380,3380,0
|
|
20240816,161800,219208475,3380,3380,3380,3380,0
|
|
20240816,161700,219208475,3380,3380,3380,3380,0
|
|
20240816,161600,219208475,3380,3380,3380,3380,0
|
|
20240816,161500,219208475,3380,3380,3380,3380,0
|
|
20240816,161400,219208475,3380,3380,3380,3380,154
|
|
20240816,161300,219208475,3380,3380,3380,3380,0
|
|
20240816,161200,219208475,3380,3380,3380,3380,0
|
|
20240816,161100,219208475,3380,3380,3380,3380,0
|
|
20240816,161000,219208475,3380,3380,3380,3380,0
|
|
20240816,160900,219208475,3380,3380,3380,3380,0
|
|
20240816,160800,219208475,3380,3380,3380,3380,0
|
|
20240816,160700,219208475,3380,3380,3380,3380,0
|
|
20240816,160600,219208475,3380,3380,3380,3380,0
|
|
20240816,160500,219208475,3380,3380,3380,3380,0
|
|
20240816,160400,219208475,3380,3380,3380,3380,0
|
|
20240816,160300,219208475,3380,3380,3380,3380,0
|
|
20240816,160200,219208475,3380,3380,3380,3380,0
|
|
20240816,160100,219208475,3380,3380,3380,3380,0
|
|
20240816,160000,219208475,3380,3380,3380,3380,0
|
|
20240816,155900,219208475,3380,3380,3380,3380,0
|
|
20240816,155800,219208475,3380,3380,3380,3380,0
|
|
20240816,155700,219208475,3380,3380,3380,3380,0
|
|
20240816,155600,219208475,3380,3380,3380,3380,0
|
|
20240816,155500,219208475,3380,3380,3380,3380,0
|
|
20240816,155400,219208475,3380,3380,3380,3380,0
|
|
20240816,155300,219208475,3380,3380,3380,3380,0
|
|
20240816,155200,219208475,3380,3380,3380,3380,0
|
|
20240816,155100,219208475,3380,3380,3380,3380,0
|
|
20240816,155000,219208475,3380,3380,3380,3380,0
|
|
20240816,154900,219208475,3380,3380,3380,3380,0
|
|
20240816,154800,219208475,3380,3380,3380,3380,0
|
|
20240816,154700,219208475,3380,3380,3380,3380,0
|
|
20240816,154600,219208475,3380,3380,3380,3380,0
|
|
20240816,154500,219208475,3380,3380,3380,3380,0
|
|
20240816,154400,219208475,3380,3380,3380,3380,154
|
|
20240816,154300,219208475,3380,3380,3380,3380,0
|
|
20240816,154200,219208475,3380,3380,3380,3380,0
|
|
20240816,154100,219208475,3380,3380,3380,3380,0
|
|
20240816,154000,219208475,3380,3380,3380,3380,0
|
|
20240816,153900,219208475,3380,3380,3380,3380,0
|
|
20240816,153800,219208475,3380,3380,3380,3380,0
|
|
20240816,153700,219208475,3380,3380,3380,3380,0
|
|
20240816,153600,219208475,3380,3380,3380,3380,0
|
|
20240816,153500,219208475,3380,3380,3380,3380,0
|
|
20240816,153400,219208475,3380,3380,3380,3380,0
|
|
20240816,153300,219208475,3380,3380,3380,3380,0
|
|
20240816,153200,219208475,3380,3380,3380,3380,0
|
|
20240816,153100,219208475,3380,3380,3380,3380,0
|
|
20240816,153000,219208475,3380,3380,3380,3380,154
|
|
20240816,152900,218687955,3380,3380,3380,3380,0
|
|
20240816,152800,218687955,3380,3380,3380,3380,0
|
|
20240816,152700,218687955,3380,3380,3380,3380,0
|
|
20240816,152600,218687955,3380,3380,3380,3380,0
|
|
20240816,152500,218687955,3380,3380,3380,3380,0
|
|
20240816,152400,218687955,3380,3380,3380,3380,0
|
|
20240816,152300,218687955,3380,3380,3380,3380,0
|
|
20240816,152200,218687955,3380,3380,3380,3380,0
|
|
20240816,152100,218687955,3380,3380,3380,3380,0
|
|
20240816,152000,218687955,3380,3380,3380,3380,0
|
|
20240816,151900,218687955,3380,3380,3380,3380,0
|
|
20240816,151800,218687955,3380,3380,3380,3380,0
|
|
20240816,151700,218687955,3380,3380,3380,3380,0
|
|
20240816,151600,218687955,3380,3380,3380,3380,0
|
|
20240816,151500,218687955,3380,3370,3380,3370,83
|
|
20240816,151400,218408235,3380,3380,3380,3380,1
|
|
20240816,151300,218404855,3370,3370,3370,3370,0
|
|
20240816,151200,218404855,3370,3370,3370,3370,1
|
|
20240816,151100,218401485,3380,3380,3380,3380,8
|
|
20240816,151000,218374445,3370,3370,3370,3370,50
|
|
20240816,150900,218205945,3380,3380,3380,3380,0
|
|
20240816,150800,218205945,3380,3380,3380,3380,7
|
|
20240816,150700,218182285,3380,3380,3380,3380,0
|
|
20240816,150600,218182285,3380,3380,3380,3380,0
|
|
20240816,150500,218182285,3380,3380,3380,3375,878
|
|
20240816,150400,215214725,3360,3375,3375,3360,5500
|
|
20240816,150300,196707030,3375,3375,3375,3375,0
|
|
20240816,150200,196707030,3375,3375,3375,3375,17
|
|
20240816,150100,196649655,3380,3380,3380,3380,40
|
|
20240816,150000,196514455,3380,3380,3380,3380,0
|
|
20240816,145900,196514455,3380,3380,3380,3380,0
|
|
20240816,145800,196514455,3380,3380,3380,3380,0
|
|
20240816,145700,196514455,3380,3380,3380,3380,0
|
|
20240816,145600,196514455,3380,3380,3380,3380,0
|
|
20240816,145500,196514455,3380,3380,3380,3380,0
|
|
20240816,145400,196514455,3380,3380,3380,3380,0
|
|
20240816,145300,196514455,3380,3380,3380,3380,0
|
|
20240816,145200,196514455,3380,3380,3380,3380,0
|
|
20240816,145100,196514455,3380,3380,3380,3380,900
|
|
20240816,145000,193472455,3385,3385,3385,3385,0
|
|
20240816,144900,193472455,3385,3385,3385,3385,5
|
|
20240816,144800,193455530,3385,3385,3385,3385,10
|
|
20240816,144700,193421680,3385,3385,3385,3385,0
|
|
20240816,144600,193421680,3385,3385,3385,3385,0
|
|
20240816,144500,193421680,3385,3385,3385,3380,4
|
|
20240816,144400,193408145,3380,3385,3385,3380,83
|
|
20240816,144300,193127600,3380,3380,3380,3380,25
|
|
20240816,144200,193043100,3385,3385,3385,3385,0
|
|
20240816,144100,193043100,3385,3385,3385,3385,32
|
|
20240816,144000,192934780,3380,3380,3380,3380,296
|
|
20240816,143900,191934300,3375,3375,3375,3375,0
|
|
20240816,143800,191934300,3375,3375,3375,3375,0
|
|
20240816,143700,191934300,3375,3380,3380,3375,14
|
|
20240816,143600,191886990,3385,3385,3385,3385,0
|
|
20240816,143500,191886990,3385,3385,3385,3385,0
|
|
20240816,143400,191886990,3385,3385,3385,3385,0
|
|
20240816,143300,191886990,3385,3385,3385,3385,0
|
|
20240816,143200,191886990,3385,3385,3385,3385,0
|
|
20240816,143100,191886990,3385,3385,3385,3385,0
|
|
20240816,143000,191886990,3385,3385,3385,3375,16
|
|
20240816,142900,191832900,3380,3380,3380,3380,0
|
|
20240816,142800,191832900,3380,3380,3380,3380,0
|
|
20240816,142700,191832900,3380,3380,3380,3380,4
|
|
20240816,142600,191819380,3385,3380,3385,3375,175
|
|
20240816,142500,191227975,3375,3375,3375,3375,1
|
|
20240816,142400,191224600,3385,3385,3385,3385,0
|
|
20240816,142300,191224600,3385,3385,3385,3385,0
|
|
20240816,142200,191224600,3385,3385,3385,3385,0
|
|
20240816,142100,191224600,3385,3385,3385,3385,0
|
|
20240816,142000,191224600,3385,3385,3385,3385,0
|
|
20240816,141900,191224600,3385,3385,3385,3385,0
|
|
20240816,141800,191224600,3385,3385,3385,3385,0
|
|
20240816,141700,191224600,3385,3385,3385,3385,0
|
|
20240816,141600,191224600,3385,3385,3385,3385,0
|
|
20240816,141500,191224600,3385,3385,3385,3385,0
|
|
20240816,141400,191224600,3385,3385,3385,3385,0
|
|
20240816,141300,191224600,3385,3385,3385,3385,0
|
|
20240816,141200,191224600,3385,3385,3385,3385,0
|
|
20240816,141100,191224600,3385,3385,3385,3385,1
|
|
20240816,141000,191221215,3380,3380,3380,3380,0
|
|
20240816,140900,191221215,3380,3380,3380,3380,0
|
|
20240816,140800,191221215,3380,3380,3380,3380,0
|
|
20240816,140700,191221215,3380,3380,3380,3380,0
|
|
20240816,140600,191221215,3380,3380,3380,3380,100
|
|
20240816,140500,190883215,3380,3380,3380,3380,0
|
|
20240816,140400,190883215,3380,3380,3380,3380,0
|
|
20240816,140300,190883215,3380,3380,3380,3380,0
|
|
20240816,140200,190883215,3380,3380,3380,3380,0
|
|
20240816,140100,190883215,3380,3380,3380,3380,0
|
|
20240816,140000,190883215,3380,3380,3380,3380,30
|
|
20240816,135900,190781815,3380,3380,3380,3380,52
|
|
20240816,135800,190606055,3380,3380,3380,3380,0
|
|
20240816,135700,190606055,3380,3380,3380,3380,10
|
|
20240816,135600,190572255,3380,3380,3380,3380,4
|
|
20240816,135500,190558735,3380,3380,3380,3380,0
|
|
20240816,135400,190558735,3380,3380,3380,3380,0
|
|
20240816,135300,190558735,3380,3380,3380,3380,1
|
|
20240816,135200,190555355,3390,3390,3390,3390,592
|
|
20240816,135100,188548475,3385,3385,3385,3385,0
|
|
20240816,135000,188548475,3385,3385,3385,3385,3
|
|
20240816,134900,188538320,3385,3385,3385,3385,3
|
|
20240816,134800,188528165,3390,3385,3390,3380,3
|
|
20240816,134700,188518010,3375,3375,3375,3375,2
|
|
20240816,134600,188511260,3370,3370,3370,3370,0
|
|
20240816,134500,188511260,3370,3370,3370,3370,0
|
|
20240816,134400,188511260,3370,3370,3370,3370,0
|
|
20240816,134300,188511260,3370,3370,3370,3370,0
|
|
20240816,134200,188511260,3370,3370,3370,3370,0
|
|
20240816,134100,188511260,3370,3370,3370,3370,0
|
|
20240816,134000,188511260,3370,3370,3370,3370,1
|
|
20240816,133900,188507890,3380,3380,3380,3380,0
|
|
20240816,133800,188507890,3380,3380,3380,3380,0
|
|
20240816,133700,188507890,3380,3380,3380,3380,0
|
|
20240816,133600,188507890,3380,3380,3380,3380,780
|
|
20240816,133500,185871490,3380,3380,3380,3380,1
|
|
20240816,133400,185868110,3390,3390,3390,3390,0
|
|
20240816,133300,185868110,3390,3385,3390,3385,18
|
|
20240816,133200,185807175,3385,3385,3385,3385,1
|
|
20240816,133100,185803790,3375,3380,3380,3375,2
|
|
20240816,133000,185797035,3370,3370,3370,3370,0
|
|
20240816,132900,185797035,3370,3370,3370,3370,0
|
|
20240816,132800,185797035,3370,3370,3370,3370,0
|
|
20240816,132700,185797035,3370,3370,3370,3370,0
|
|
20240816,132600,185797035,3370,3370,3370,3370,0
|
|
20240816,132500,185797035,3370,3370,3370,3370,0
|
|
20240816,132400,185797035,3370,3370,3370,3370,0
|
|
20240816,132300,185797035,3370,3370,3370,3370,0
|
|
20240816,132200,185797035,3370,3370,3370,3370,1
|
|
20240816,132100,185793665,3375,3385,3390,3375,242
|
|
20240816,132000,184976890,3375,3375,3375,3375,0
|
|
20240816,131900,184976890,3375,3375,3375,3375,0
|
|
20240816,131800,184976890,3375,3375,3375,3375,0
|
|
20240816,131700,184976890,3375,3375,3375,3375,0
|
|
20240816,131600,184976890,3375,3375,3375,3375,0
|
|
20240816,131500,184976890,3375,3375,3375,3375,1
|
|
20240816,131400,184973515,3380,3380,3380,3380,0
|
|
20240816,131300,184973515,3380,3380,3380,3380,280
|
|
20240816,131200,184027115,3390,3390,3390,3390,1
|
|
20240816,131100,184023725,3375,3390,3390,3375,101
|
|
20240816,131000,183681350,3380,3380,3380,3380,270
|
|
20240816,130900,182768750,3380,3390,3390,3380,2
|
|
20240816,130800,182761980,3380,3380,3380,3380,0
|
|
20240816,130700,182761980,3380,3380,3380,3380,0
|
|
20240816,130600,182761980,3380,3380,3380,3380,0
|
|
20240816,130500,182761980,3380,3380,3380,3380,0
|
|
20240816,130400,182761980,3380,3380,3380,3380,0
|
|
20240816,130300,182761980,3380,3380,3380,3380,1
|
|
20240816,130200,182758600,3375,3375,3375,3375,0
|
|
20240816,130100,182758600,3375,3375,3375,3375,1
|
|
20240816,130000,182755225,3380,3375,3380,3375,295
|
|
20240816,125900,181758130,3390,3390,3390,3390,1
|
|
20240816,125800,181754740,3370,3370,3370,3370,0
|
|
20240816,125700,181754740,3370,3370,3370,3370,1
|
|
20240816,125600,181751370,3390,3390,3390,3390,0
|
|
20240816,125500,181751370,3390,3390,3390,3390,979
|
|
20240816,125400,178432560,3390,3390,3390,3390,0
|
|
20240816,125300,178432560,3390,3390,3390,3390,0
|
|
20240816,125200,178432560,3390,3390,3390,3390,0
|
|
20240816,125100,178432560,3390,3390,3390,3390,0
|
|
20240816,125000,178432560,3390,3390,3390,3390,0
|
|
20240816,124900,178432560,3390,3385,3390,3385,280
|
|
20240816,124800,177484750,3385,3365,3385,3365,800
|
|
20240816,124700,174787730,3365,3365,3365,3365,0
|
|
20240816,124600,174787730,3365,3360,3365,3360,505
|
|
20240816,124500,173090905,3360,3360,3360,3360,0
|
|
20240816,124400,173090905,3360,3375,3375,3360,32
|
|
20240816,124300,172982920,3360,3365,3365,3360,2680
|
|
20240816,124200,163976670,3360,3360,3360,3360,0
|
|
20240816,124100,163976670,3360,3360,3360,3360,3750
|
|
20240816,124000,151376670,3360,3370,3370,3360,1718
|
|
20240816,123900,145594465,3375,3380,3380,3375,3281
|
|
20240816,123800,134520610,3385,3385,3385,3385,0
|
|
20240816,123700,134520610,3385,3385,3385,3385,0
|
|
20240816,123600,134520610,3385,3380,3385,3380,15
|
|
20240816,123500,134469840,3390,3390,3390,3390,10
|
|
20240816,123400,134435940,3380,3380,3380,3380,1
|
|
20240816,123300,134432560,3390,3385,3390,3385,62
|
|
20240816,123200,134222470,3380,3385,3385,3380,3044
|
|
20240816,123100,123933530,3390,3390,3390,3390,2
|
|
20240816,123000,123926750,3390,3390,3390,3390,0
|
|
20240816,122900,123926750,3390,3390,3390,3390,1
|
|
20240816,122800,123923360,3385,3385,3385,3385,0
|
|
20240816,122700,123923360,3385,3385,3385,3385,0
|
|
20240816,122600,123923360,3385,3385,3385,3385,0
|
|
20240816,122500,123923360,3385,3385,3385,3385,5
|
|
20240816,122400,123906435,3390,3390,3390,3390,1
|
|
20240816,122300,123903045,3385,3385,3385,3385,1
|
|
20240816,122200,123899660,3390,3390,3390,3390,0
|
|
20240816,122100,123899660,3390,3390,3390,3390,0
|
|
20240816,122000,123899660,3390,3390,3390,3390,0
|
|
20240816,121900,123899660,3390,3390,3390,3390,0
|
|
20240816,121800,123899660,3390,3380,3390,3380,2
|
|
20240816,121700,123892890,3390,3385,3390,3385,15
|
|
20240816,121600,123842110,3380,3380,3380,3380,1
|
|
20240816,121500,123838730,3390,3390,3390,3390,1
|
|
20240816,121400,123835340,3375,3375,3375,3375,0
|
|
20240816,121300,123835340,3375,3390,3390,3375,408
|
|
20240816,121200,122458325,3375,3375,3375,3375,0
|
|
20240816,121100,122458325,3375,3375,3375,3375,0
|
|
20240816,121000,122458325,3375,3375,3375,3375,0
|
|
20240816,120900,122458325,3375,3375,3375,3375,3700
|
|
20240816,120800,109970825,3390,3390,3390,3390,0
|
|
20240816,120700,109970825,3390,3390,3390,3390,0
|
|
20240816,120600,109970825,3390,3390,3390,3390,1
|
|
20240816,120500,109967435,3375,3375,3375,3375,0
|
|
20240816,120400,109967435,3375,3375,3375,3375,0
|
|
20240816,120300,109967435,3375,3375,3375,3375,0
|
|
20240816,120200,109967435,3375,3375,3375,3375,0
|
|
20240816,120100,109967435,3375,3375,3375,3375,1
|
|
20240816,120000,109964060,3380,3380,3380,3380,0
|
|
20240816,115900,109964060,3380,3375,3380,3375,3007
|
|
20240816,115800,99814135,3385,3385,3385,3385,0
|
|
20240816,115700,99814135,3385,3385,3385,3385,158
|
|
20240816,115600,99279305,3375,3375,3375,3375,0
|
|
20240816,115500,99279305,3375,3375,3375,3375,0
|
|
20240816,115400,99279305,3375,3375,3375,3375,0
|
|
20240816,115300,99279305,3375,3375,3375,3375,0
|
|
20240816,115200,99279305,3375,3375,3375,3375,3
|
|
20240816,115100,99269180,3375,3375,3375,3375,0
|
|
20240816,115000,99269180,3375,3380,3380,3375,101
|
|
20240816,114900,98927805,3375,3375,3375,3375,1
|
|
20240816,114800,98924430,3390,3390,3390,3390,0
|
|
20240816,114700,98924430,3390,3390,3390,3390,0
|
|
20240816,114600,98924430,3390,3390,3390,3390,0
|
|
20240816,114500,98924430,3390,3380,3390,3380,2
|
|
20240816,114400,98917660,3375,3375,3375,3375,1342
|
|
20240816,114300,94388410,3375,3375,3375,3375,0
|
|
20240816,114200,94388410,3375,3375,3375,3375,217
|
|
20240816,114100,93656035,3380,3380,3380,3380,0
|
|
20240816,114000,93656035,3380,3390,3390,3380,167
|
|
20240816,113900,93091565,3380,3380,3380,3380,0
|
|
20240816,113800,93091565,3380,3380,3380,3380,0
|
|
20240816,113700,93091565,3380,3380,3380,3380,0
|
|
20240816,113600,93091565,3380,3380,3380,3380,292
|
|
20240816,113500,92104605,3375,3375,3375,3375,0
|
|
20240816,113400,92104605,3375,3375,3375,3375,0
|
|
20240816,113300,92104605,3375,3375,3375,3375,0
|
|
20240816,113200,92104605,3375,3375,3375,3375,0
|
|
20240816,113100,92104605,3375,3375,3375,3375,0
|
|
20240816,113000,92104605,3375,3375,3375,3375,0
|
|
20240816,112900,92104605,3375,3375,3375,3375,0
|
|
20240816,112800,92104605,3375,3375,3375,3375,0
|
|
20240816,112700,92104605,3375,3375,3375,3375,300
|
|
20240816,112600,91092105,3375,3375,3375,3375,30
|
|
20240816,112500,90990855,3375,3380,3380,3375,388
|
|
20240816,112400,89679420,3380,3380,3380,3380,0
|
|
20240816,112300,89679420,3380,3380,3380,3380,100
|
|
20240816,112200,89341420,3385,3385,3385,3385,0
|
|
20240816,112100,89341420,3385,3385,3385,3385,83
|
|
20240816,112000,89060465,3400,3400,3400,3400,0
|
|
20240816,111900,89060465,3400,3400,3400,3400,0
|
|
20240816,111800,89060465,3400,3400,3400,3400,0
|
|
20240816,111700,89060465,3400,3400,3400,3400,0
|
|
20240816,111600,89060465,3400,3400,3400,3400,0
|
|
20240816,111500,89060465,3400,3400,3400,3400,0
|
|
20240816,111400,89060465,3400,3400,3400,3400,3
|
|
20240816,111300,89050265,3400,3400,3400,3400,0
|
|
20240816,111200,89050265,3400,3400,3400,3400,0
|
|
20240816,111100,89050265,3400,3400,3400,3400,0
|
|
20240816,111000,89050265,3400,3400,3400,3400,0
|
|
20240816,110900,89050265,3400,3400,3400,3400,0
|
|
20240816,110800,89050265,3400,3395,3400,3390,3
|
|
20240816,110700,89040080,3385,3385,3385,3385,0
|
|
20240816,110600,89040080,3385,3395,3400,3385,4
|
|
20240816,110500,89026510,3400,3375,3400,3375,3
|
|
20240816,110400,89016340,3410,3410,3410,3410,0
|
|
20240816,110300,89016340,3410,3385,3410,3385,233
|
|
20240816,110200,88226960,3385,3380,3410,3365,2202
|
|
20240816,110100,80789230,3375,3375,3375,3375,0
|
|
20240816,110000,80789230,3375,3375,3375,3375,0
|
|
20240816,105900,80789230,3375,3375,3375,3375,0
|
|
20240816,105800,80789230,3375,3380,3380,3375,2721
|
|
20240816,105700,71592600,3385,3385,3385,3385,0
|
|
20240816,105600,71592600,3385,3385,3385,3385,20
|
|
20240816,105500,71524900,3385,3395,3395,3385,1064
|
|
20240816,105400,67920365,3410,3410,3410,3410,0
|
|
20240816,105300,67920365,3410,3410,3410,3410,50
|
|
20240816,105200,67749865,3390,3390,3390,3390,0
|
|
20240816,105100,67749865,3390,3390,3390,3390,0
|
|
20240816,105000,67749865,3390,3390,3390,3390,0
|
|
20240816,104900,67749865,3390,3390,3390,3390,0
|
|
20240816,104800,67749865,3390,3390,3390,3390,0
|
|
20240816,104700,67749865,3390,3390,3390,3390,0
|
|
20240816,104600,67749865,3390,3390,3390,3390,0
|
|
20240816,104500,67749865,3390,3390,3390,3390,0
|
|
20240816,104400,67749865,3390,3405,3405,3390,62
|
|
20240816,104300,67538770,3390,3390,3390,3390,0
|
|
20240816,104200,67538770,3390,3390,3390,3390,1
|
|
20240816,104100,67535380,3405,3405,3405,3405,0
|
|
20240816,104000,67535380,3405,3405,3405,3405,30
|
|
20240816,103900,67433230,3405,3405,3405,3405,1
|
|
20240816,103800,67429825,3400,3395,3400,3395,2
|
|
20240816,103700,67423030,3395,3395,3395,3395,0
|
|
20240816,103600,67423030,3395,3395,3395,3395,1
|
|
20240816,103500,67419635,3395,3395,3395,3395,3
|
|
20240816,103400,67409450,3405,3405,3405,3405,0
|
|
20240816,103300,67409450,3405,3395,3405,3395,9
|
|
20240816,103200,67378885,3390,3390,3390,3390,0
|
|
20240816,103100,67378885,3390,3390,3390,3390,0
|
|
20240816,103000,67378885,3390,3390,3390,3390,0
|
|
20240816,102900,67378885,3390,3390,3390,3390,1
|
|
20240816,102800,67375495,3390,3390,3390,3390,0
|
|
20240816,102700,67375495,3390,3400,3400,3390,403
|
|
20240816,102600,66007225,3400,3400,3400,3400,1
|
|
20240816,102500,66003825,3415,3415,3415,3415,28
|
|
20240816,102400,65908205,3400,3400,3400,3400,0
|
|
20240816,102300,65908205,3400,3400,3400,3400,200
|
|
20240816,102200,65228205,3400,3400,3400,3400,0
|
|
20240816,102100,65228205,3400,3405,3405,3400,115
|
|
20240816,102000,64837155,3400,3400,3400,3400,0
|
|
20240816,101900,64837155,3400,3400,3400,3400,0
|
|
20240816,101800,64837155,3400,3415,3415,3400,5
|
|
20240816,101700,64820125,3400,3400,3400,3400,0
|
|
20240816,101600,64820125,3400,3400,3400,3400,1
|
|
20240816,101500,64816725,3405,3405,3405,3405,0
|
|
20240816,101400,64816725,3405,3415,3415,3405,646
|
|
20240816,101300,62611095,3405,3405,3405,3405,1
|
|
20240816,101200,62607690,3420,3420,3420,3420,1
|
|
20240816,101100,62604270,3405,3405,3405,3405,458
|
|
20240816,101000,61044780,3400,3400,3400,3400,0
|
|
20240816,100900,61044780,3400,3400,3400,3400,35
|
|
20240816,100800,60925780,3400,3410,3415,3400,9532
|
|
20240816,100700,28374845,3405,3405,3405,3405,1
|
|
20240816,100600,28371440,3410,3410,3410,3405,1002
|
|
20240816,100500,24954625,3410,3410,3410,3410,2
|
|
20240816,100400,24947805,3405,3405,3405,3405,1
|
|
20240816,100300,24944400,3410,3410,3410,3410,1
|
|
20240816,100200,24940990,3405,3405,3405,3405,0
|
|
20240816,100100,24940990,3405,3405,3405,3405,21
|
|
20240816,100000,24869485,3405,3405,3405,3405,300
|
|
20240816,095900,23847985,3395,3395,3395,3395,0
|
|
20240816,095800,23847985,3395,3405,3405,3395,2
|
|
20240816,095700,23841185,3395,3395,3395,3395,0
|
|
20240816,095600,23841185,3395,3395,3395,3395,0
|
|
20240816,095500,23841185,3395,3395,3395,3395,3
|
|
20240816,095400,23831000,3405,3395,3405,3395,25
|
|
20240816,095300,23746115,3385,3390,3390,3385,100
|
|
20240816,095200,23407490,3390,3390,3390,3390,0
|
|
20240816,095100,23407490,3390,3390,3390,3390,62
|
|
20240816,095000,23197310,3395,3405,3405,3395,7
|
|
20240816,094900,23173535,3395,3395,3395,3395,1
|
|
20240816,094800,23170140,3405,3405,3405,3390,7
|
|
20240816,094700,23146320,3405,3405,3405,3405,1
|
|
20240816,094600,23142915,3395,3390,3395,3390,11
|
|
20240816,094500,23105575,3405,3405,3405,3405,50
|
|
20240816,094400,22935325,3405,3405,3405,3405,2
|
|
20240816,094300,22928515,3390,3390,3390,3390,211
|
|
20240816,094200,22213225,3390,3395,3395,3390,20
|
|
20240816,094100,22145400,3405,3405,3405,3405,0
|
|
20240816,094000,22145400,3405,3405,3405,3405,0
|
|
20240816,093900,22145400,3405,3410,3410,3390,7
|
|
20240816,093800,22121590,3390,3390,3390,3390,400
|
|
20240816,093700,20765590,3390,3390,3390,3390,0
|
|
20240816,093600,20765590,3390,3390,3390,3390,1
|
|
20240816,093500,20762200,3390,3390,3390,3390,0
|
|
20240816,093400,20762200,3390,3390,3390,3390,0
|
|
20240816,093300,20762200,3390,3390,3390,3390,0
|
|
20240816,093200,20762200,3390,3395,3395,3390,897
|
|
20240816,093100,17721240,3395,3395,3395,3395,144
|
|
20240816,093000,17232360,3395,3395,3395,3395,1
|
|
20240816,092900,17228965,3415,3400,3415,3400,98
|
|
20240816,092800,16895345,3415,3405,3415,3405,46
|
|
20240816,092700,16738705,3405,3405,3405,3405,0
|
|
20240816,092600,16738705,3405,3405,3405,3400,36
|
|
20240816,092500,16616160,3405,3415,3415,3405,22
|
|
20240816,092400,16541050,3415,3415,3415,3415,1
|
|
20240816,092300,16537635,3410,3410,3410,3410,1
|
|
20240816,092200,16534225,3400,3400,3400,3400,25
|
|
20240816,092100,16449225,3400,3420,3420,3400,11
|
|
20240816,092000,16411715,3400,3400,3400,3400,1
|
|
20240816,091900,16408315,3400,3400,3400,3400,0
|
|
20240816,091800,16408315,3400,3415,3415,3395,1166
|
|
20240816,091700,12445750,3420,3420,3420,3420,20
|
|
20240816,091600,12377350,3420,3420,3420,3420,1
|
|
20240816,091500,12373930,3425,3425,3425,3425,10
|
|
20240816,091400,12339680,3410,3410,3410,3410,12
|
|
20240816,091300,12298760,3410,3410,3410,3410,0
|
|
20240816,091200,12298760,3410,3410,3410,3410,0
|
|
20240816,091100,12298760,3410,3410,3410,3410,0
|
|
20240816,091000,12298760,3410,3410,3410,3410,0
|
|
20240816,090900,12298760,3410,3410,3410,3410,1100
|
|
20240816,090800,8547760,3435,3430,3435,3430,100
|
|
20240816,090700,8204360,3420,3420,3420,3420,53
|
|
20240816,090600,8023100,3420,3425,3425,3420,4
|
|
20240816,090500,8009415,3420,3420,3420,3420,2
|
|
20240816,090400,8002575,3435,3435,3435,3435,0
|
|
20240816,090300,8002575,3435,3435,3435,3435,0
|
|
20240816,090200,8002575,3435,3435,3435,3435,1
|
|
20240816,090100,7999140,3440,3415,3440,3410,2002
|
|
20240816,090000,1171925,3430,3410,3430,3410,342
|