680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201700,183572830,3620,3620,3620,3620,3107
|
|
20240807,201600,183572830,3620,3620,3620,3620,0
|
|
20240807,201500,183572830,3620,3620,3620,3620,0
|
|
20240807,201400,183572830,3620,3620,3620,3620,0
|
|
20240807,201300,183572830,3620,3620,3620,3620,0
|
|
20240807,201200,183572830,3620,3620,3620,3620,0
|
|
20240807,201100,183572830,3620,3620,3620,3620,0
|
|
20240807,201000,183572830,3620,3620,3620,3620,0
|
|
20240807,200900,183572830,3620,3620,3620,3620,0
|
|
20240807,200800,183572830,3620,3620,3620,3620,0
|
|
20240807,200700,183572830,3620,3620,3620,3620,0
|
|
20240807,200600,183572830,3620,3620,3620,3620,0
|
|
20240807,200500,183572830,3620,3620,3620,3620,0
|
|
20240807,200400,183572830,3620,3620,3620,3620,0
|
|
20240807,200300,183572830,3620,3620,3620,3620,0
|
|
20240807,200200,183572830,3620,3620,3620,3620,0
|
|
20240807,200100,183572830,3620,3620,3620,3620,0
|
|
20240807,200000,183572830,3620,3620,3620,3620,0
|
|
20240807,195900,183572830,3620,3620,3620,3620,0
|
|
20240807,195800,183572830,3620,3620,3620,3620,0
|
|
20240807,195700,183572830,3620,3620,3620,3620,0
|
|
20240807,195600,183572830,3620,3620,3620,3620,0
|
|
20240807,195500,183572830,3620,3620,3620,3620,0
|
|
20240807,195400,183572830,3620,3620,3620,3620,0
|
|
20240807,195300,183572830,3620,3620,3620,3620,0
|
|
20240807,195200,183572830,3620,3620,3620,3620,0
|
|
20240807,195100,183572830,3620,3620,3620,3620,0
|
|
20240807,195000,183572830,3620,3620,3620,3620,0
|
|
20240807,194900,183572830,3620,3620,3620,3620,0
|
|
20240807,194800,183572830,3620,3620,3620,3620,0
|
|
20240807,194700,183572830,3620,3620,3620,3620,3107
|
|
20240807,194600,183572830,3620,3620,3620,3620,0
|
|
20240807,194500,183572830,3620,3620,3620,3620,0
|
|
20240807,194400,183572830,3620,3620,3620,3620,0
|
|
20240807,194300,183572830,3620,3620,3620,3620,0
|
|
20240807,194200,183572830,3620,3620,3620,3620,0
|
|
20240807,194100,183572830,3620,3620,3620,3620,0
|
|
20240807,194000,183572830,3620,3620,3620,3620,0
|
|
20240807,193900,183572830,3620,3620,3620,3620,0
|
|
20240807,193800,183572830,3620,3620,3620,3620,0
|
|
20240807,193700,183572830,3620,3620,3620,3620,0
|
|
20240807,193600,183572830,3620,3620,3620,3620,0
|
|
20240807,193500,183572830,3620,3620,3620,3620,0
|
|
20240807,193400,183572830,3620,3620,3620,3620,0
|
|
20240807,193300,183572830,3620,3620,3620,3620,0
|
|
20240807,193200,183572830,3620,3620,3620,3620,0
|
|
20240807,193100,183572830,3620,3620,3620,3620,0
|
|
20240807,193000,183572830,3620,3620,3620,3620,0
|
|
20240807,192900,183572830,3620,3620,3620,3620,0
|
|
20240807,192800,183572830,3620,3620,3620,3620,0
|
|
20240807,192700,183572830,3620,3620,3620,3620,0
|
|
20240807,192600,183572830,3620,3620,3620,3620,0
|
|
20240807,192500,183572830,3620,3620,3620,3620,0
|
|
20240807,192400,183572830,3620,3620,3620,3620,0
|
|
20240807,192300,183572830,3620,3620,3620,3620,0
|
|
20240807,192200,183572830,3620,3620,3620,3620,0
|
|
20240807,192100,183572830,3620,3620,3620,3620,0
|
|
20240807,192000,183572830,3620,3620,3620,3620,0
|
|
20240807,191900,183572830,3620,3620,3620,3620,0
|
|
20240807,191800,183572830,3620,3620,3620,3620,0
|
|
20240807,191700,183572830,3620,3620,3620,3620,3107
|
|
20240807,191600,183572830,3620,3620,3620,3620,0
|
|
20240807,191500,183572830,3620,3620,3620,3620,0
|
|
20240807,191400,183572830,3620,3620,3620,3620,0
|
|
20240807,191300,183572830,3620,3620,3620,3620,0
|
|
20240807,191200,183572830,3620,3620,3620,3620,0
|
|
20240807,191100,183572830,3620,3620,3620,3620,0
|
|
20240807,191000,183572830,3620,3620,3620,3620,0
|
|
20240807,190900,183572830,3620,3620,3620,3620,0
|
|
20240807,190800,183572830,3620,3620,3620,3620,0
|
|
20240807,190700,183572830,3620,3620,3620,3620,0
|
|
20240807,190600,183572830,3620,3620,3620,3620,0
|
|
20240807,190500,183572830,3620,3620,3620,3620,0
|
|
20240807,190400,183572830,3620,3620,3620,3620,0
|
|
20240807,190300,183572830,3620,3620,3620,3620,0
|
|
20240807,190200,183572830,3620,3620,3620,3620,0
|
|
20240807,190100,183572830,3620,3620,3620,3620,0
|
|
20240807,190000,183572830,3620,3620,3620,3620,0
|
|
20240807,185900,183572830,3620,3620,3620,3620,0
|
|
20240807,185800,183572830,3620,3620,3620,3620,0
|
|
20240807,185700,183572830,3620,3620,3620,3620,0
|
|
20240807,185600,183572830,3620,3620,3620,3620,0
|
|
20240807,185500,183572830,3620,3620,3620,3620,0
|
|
20240807,185400,183572830,3620,3620,3620,3620,0
|
|
20240807,185300,183572830,3620,3620,3620,3620,0
|
|
20240807,185200,183572830,3620,3620,3620,3620,0
|
|
20240807,185100,183572830,3620,3620,3620,3620,0
|
|
20240807,185000,183572830,3620,3620,3620,3620,0
|
|
20240807,184900,183572830,3620,3620,3620,3620,0
|
|
20240807,184800,183572830,3620,3620,3620,3620,0
|
|
20240807,184700,183572830,3620,3620,3620,3620,3107
|
|
20240807,184600,183572830,3620,3620,3620,3620,0
|
|
20240807,184500,183572830,3620,3620,3620,3620,0
|
|
20240807,184400,183572830,3620,3620,3620,3620,0
|
|
20240807,184300,183572830,3620,3620,3620,3620,0
|
|
20240807,184200,183572830,3620,3620,3620,3620,0
|
|
20240807,184100,183572830,3620,3620,3620,3620,0
|
|
20240807,184000,183572830,3620,3620,3620,3620,0
|
|
20240807,183900,183572830,3620,3620,3620,3620,0
|
|
20240807,183800,183572830,3620,3620,3620,3620,0
|
|
20240807,183700,183572830,3620,3620,3620,3620,0
|
|
20240807,183600,183572830,3620,3620,3620,3620,0
|
|
20240807,183500,183572830,3620,3620,3620,3620,0
|
|
20240807,183400,183572830,3620,3620,3620,3620,0
|
|
20240807,183300,183572830,3620,3620,3620,3620,0
|
|
20240807,183200,183572830,3620,3620,3620,3620,0
|
|
20240807,183100,183572830,3620,3620,3620,3620,0
|
|
20240807,183000,183572830,3620,3620,3620,3620,0
|
|
20240807,182900,183572830,3620,3620,3620,3620,0
|
|
20240807,182800,183572830,3620,3620,3620,3620,0
|
|
20240807,182700,183572830,3620,3620,3620,3620,0
|
|
20240807,182600,183572830,3620,3620,3620,3620,0
|
|
20240807,182500,183572830,3620,3620,3620,3620,0
|
|
20240807,182400,183572830,3620,3620,3620,3620,0
|
|
20240807,182300,183572830,3620,3620,3620,3620,0
|
|
20240807,182200,183572830,3620,3620,3620,3620,0
|
|
20240807,182100,183572830,3620,3620,3620,3620,0
|
|
20240807,182000,183572830,3620,3620,3620,3620,0
|
|
20240807,181900,183572830,3620,3620,3620,3620,0
|
|
20240807,181800,183572830,3620,3620,3620,3620,0
|
|
20240807,181700,183572830,3620,3620,3620,3620,3107
|
|
20240807,181600,183572830,3620,3620,3620,3620,0
|
|
20240807,181500,183572830,3620,3620,3620,3620,0
|
|
20240807,181400,183572830,3620,3620,3620,3620,0
|
|
20240807,181300,183572830,3620,3620,3620,3620,0
|
|
20240807,181200,183572830,3620,3620,3620,3620,0
|
|
20240807,181100,183572830,3620,3620,3620,3620,0
|
|
20240807,181000,183572830,3620,3620,3620,3620,0
|
|
20240807,180900,183572830,3620,3620,3620,3620,0
|
|
20240807,180800,183572830,3620,3620,3620,3620,0
|
|
20240807,180700,183572830,3620,3620,3620,3620,0
|
|
20240807,180600,183572830,3620,3620,3620,3620,0
|
|
20240807,180500,183572830,3620,3620,3620,3620,0
|
|
20240807,180400,183572830,3620,3620,3620,3620,0
|
|
20240807,180300,183572830,3620,3620,3620,3620,0
|
|
20240807,180200,183572830,3620,3620,3620,3620,0
|
|
20240807,180100,183572830,3620,3620,3620,3620,0
|
|
20240807,180000,183572830,3620,3620,3620,3620,0
|
|
20240807,175900,183572830,3620,3620,3620,3620,0
|
|
20240807,175800,183572830,3620,3620,3620,3620,0
|
|
20240807,175700,183572830,3620,3620,3620,3620,0
|
|
20240807,175600,183572830,3620,3620,3620,3620,0
|
|
20240807,175500,183572830,3620,3620,3620,3620,0
|
|
20240807,175400,183572830,3620,3620,3620,3620,0
|
|
20240807,175300,183572830,3620,3620,3620,3620,0
|
|
20240807,175200,183572830,3620,3620,3620,3620,0
|
|
20240807,175100,183572830,3620,3620,3620,3620,0
|
|
20240807,175000,183572830,3620,3620,3620,3620,0
|
|
20240807,174900,183572830,3620,3620,3620,3620,0
|
|
20240807,174800,183572830,3620,3620,3620,3620,0
|
|
20240807,174700,183572830,3620,3620,3620,3620,3107
|
|
20240807,174600,183572830,3620,3620,3620,3620,0
|
|
20240807,174500,183572830,3620,3620,3620,3620,0
|
|
20240807,174400,183572830,3620,3620,3620,3620,0
|
|
20240807,174300,183572830,3620,3620,3620,3620,0
|
|
20240807,174200,183572830,3620,3620,3620,3620,0
|
|
20240807,174100,183572830,3620,3620,3620,3620,0
|
|
20240807,174000,183572830,3620,3620,3620,3620,0
|
|
20240807,173900,183572830,3620,3620,3620,3620,0
|
|
20240807,173800,183572830,3620,3620,3620,3620,0
|
|
20240807,173700,183572830,3620,3620,3620,3620,0
|
|
20240807,173600,183572830,3620,3620,3620,3620,0
|
|
20240807,173500,183572830,3620,3620,3620,3620,0
|
|
20240807,173400,183572830,3620,3620,3620,3620,0
|
|
20240807,173300,183572830,3620,3620,3620,3620,0
|
|
20240807,173200,183572830,3620,3620,3620,3620,0
|
|
20240807,173100,183572830,3620,3620,3620,3620,0
|
|
20240807,173000,183572830,3620,3620,3620,3620,0
|
|
20240807,172900,183572830,3620,3620,3620,3620,0
|
|
20240807,172800,183572830,3620,3620,3620,3620,0
|
|
20240807,172700,183572830,3620,3620,3620,3620,0
|
|
20240807,172600,183572830,3620,3620,3620,3620,0
|
|
20240807,172500,183572830,3620,3620,3620,3620,0
|
|
20240807,172400,183572830,3620,3620,3620,3620,0
|
|
20240807,172300,183572830,3620,3620,3620,3620,0
|
|
20240807,172200,183572830,3620,3620,3620,3620,0
|
|
20240807,172100,183572830,3620,3620,3620,3620,0
|
|
20240807,172000,183572830,3620,3620,3620,3620,0
|
|
20240807,171900,183572830,3620,3620,3620,3620,0
|
|
20240807,171800,183572830,3620,3620,3620,3620,0
|
|
20240807,171700,183572830,3620,3620,3620,3620,3107
|
|
20240807,171600,183572830,3620,3620,3620,3620,0
|
|
20240807,171500,183572830,3620,3620,3620,3620,0
|
|
20240807,171400,183572830,3620,3620,3620,3620,0
|
|
20240807,171300,183572830,3620,3620,3620,3620,0
|
|
20240807,171200,183572830,3620,3620,3620,3620,0
|
|
20240807,171100,183572830,3620,3620,3620,3620,0
|
|
20240807,171000,183572830,3620,3620,3620,3620,0
|
|
20240807,170900,183572830,3620,3620,3620,3620,0
|
|
20240807,170800,183572830,3620,3620,3620,3620,0
|
|
20240807,170700,183572830,3620,3620,3620,3620,0
|
|
20240807,170600,183572830,3620,3620,3620,3620,0
|
|
20240807,170500,183572830,3620,3620,3620,3620,0
|
|
20240807,170400,183572830,3620,3620,3620,3620,0
|
|
20240807,170300,183572830,3620,3620,3620,3620,0
|
|
20240807,170200,183572830,3620,3620,3620,3620,0
|
|
20240807,170100,183572830,3620,3620,3620,3620,0
|
|
20240807,170000,183572830,3620,3620,3620,3620,0
|
|
20240807,165900,183572830,3620,3620,3620,3620,0
|
|
20240807,165800,183572830,3620,3620,3620,3620,0
|
|
20240807,165700,183572830,3620,3620,3620,3620,0
|
|
20240807,165600,183572830,3620,3620,3620,3620,0
|
|
20240807,165500,183572830,3620,3620,3620,3620,0
|
|
20240807,165400,183572830,3620,3620,3620,3620,0
|
|
20240807,165300,183572830,3620,3620,3620,3620,0
|
|
20240807,165200,183572830,3620,3620,3620,3620,0
|
|
20240807,165100,183572830,3620,3620,3620,3620,0
|
|
20240807,165000,183572830,3620,3620,3620,3620,0
|
|
20240807,164900,183572830,3620,3620,3620,3620,0
|
|
20240807,164800,183572830,3620,3620,3620,3620,0
|
|
20240807,164700,183572830,3620,3620,3620,3620,3107
|
|
20240807,164600,183572830,3620,3620,3620,3620,0
|
|
20240807,164500,183572830,3620,3620,3620,3620,0
|
|
20240807,164400,183572830,3620,3620,3620,3620,0
|
|
20240807,164300,183572830,3620,3620,3620,3620,0
|
|
20240807,164200,183572830,3620,3620,3620,3620,0
|
|
20240807,164100,183572830,3620,3620,3620,3620,0
|
|
20240807,164000,183572830,3620,3620,3620,3620,0
|
|
20240807,163900,183572830,3620,3620,3620,3620,0
|
|
20240807,163800,183572830,3620,3620,3620,3620,0
|
|
20240807,163700,183572830,3620,3620,3620,3620,0
|
|
20240807,163600,183572830,3620,3620,3620,3620,0
|
|
20240807,163500,183572830,3620,3620,3620,3620,0
|
|
20240807,163400,183572830,3620,3620,3620,3620,0
|
|
20240807,163300,183572830,3620,3620,3620,3620,0
|
|
20240807,163200,183572830,3620,3620,3620,3620,0
|
|
20240807,163100,183572830,3620,3620,3620,3620,0
|
|
20240807,163000,183572830,3620,3620,3620,3620,0
|
|
20240807,162900,183572830,3620,3620,3620,3620,0
|
|
20240807,162800,183572830,3620,3620,3620,3620,0
|
|
20240807,162700,183572830,3620,3620,3620,3620,0
|
|
20240807,162600,183572830,3620,3620,3620,3620,0
|
|
20240807,162500,183572830,3620,3620,3620,3620,0
|
|
20240807,162400,183572830,3620,3620,3620,3620,0
|
|
20240807,162300,183572830,3620,3620,3620,3620,0
|
|
20240807,162200,183572830,3620,3620,3620,3620,0
|
|
20240807,162100,183572830,3620,3620,3620,3620,0
|
|
20240807,162000,183572830,3620,3620,3620,3620,0
|
|
20240807,161900,183572830,3620,3620,3620,3620,0
|
|
20240807,161800,183572830,3620,3620,3620,3620,0
|
|
20240807,161700,183572830,3620,3620,3620,3620,3107
|
|
20240807,161600,183572830,3620,3620,3620,3620,0
|
|
20240807,161500,183572830,3620,3620,3620,3620,0
|
|
20240807,161400,183572830,3620,3620,3620,3620,0
|
|
20240807,161300,183572830,3620,3620,3620,3620,0
|
|
20240807,161200,183572830,3620,3620,3620,3620,0
|
|
20240807,161100,183572830,3620,3620,3620,3620,0
|
|
20240807,161000,183572830,3620,3620,3620,3620,0
|
|
20240807,160900,183572830,3620,3620,3620,3620,0
|
|
20240807,160800,183572830,3620,3620,3620,3620,0
|
|
20240807,160700,183572830,3620,3620,3620,3620,0
|
|
20240807,160600,183572830,3620,3620,3620,3620,0
|
|
20240807,160500,183572830,3620,3620,3620,3620,0
|
|
20240807,160400,183572830,3620,3620,3620,3620,0
|
|
20240807,160300,183572830,3620,3620,3620,3620,0
|
|
20240807,160200,183572830,3620,3620,3620,3620,0
|
|
20240807,160100,183572830,3620,3620,3620,3620,0
|
|
20240807,160000,183572830,3620,3620,3620,3620,0
|
|
20240807,155900,183572830,3620,3620,3620,3620,0
|
|
20240807,155800,183572830,3620,3620,3620,3620,0
|
|
20240807,155700,183572830,3620,3620,3620,3620,0
|
|
20240807,155600,183572830,3620,3620,3620,3620,0
|
|
20240807,155500,183572830,3620,3620,3620,3620,0
|
|
20240807,155400,183572830,3620,3620,3620,3620,0
|
|
20240807,155300,183572830,3620,3620,3620,3620,0
|
|
20240807,155200,183572830,3620,3620,3620,3620,0
|
|
20240807,155100,183572830,3620,3620,3620,3620,0
|
|
20240807,155000,183572830,3620,3620,3620,3620,0
|
|
20240807,154900,183572830,3620,3620,3620,3620,0
|
|
20240807,154800,183572830,3620,3620,3620,3620,0
|
|
20240807,154700,183572830,3620,3620,3620,3620,3107
|
|
20240807,154600,183572830,3620,3620,3620,3620,0
|
|
20240807,154500,183572830,3620,3620,3620,3620,0
|
|
20240807,154400,183572830,3620,3620,3620,3620,0
|
|
20240807,154300,183572830,3620,3620,3620,3620,0
|
|
20240807,154200,183572830,3620,3620,3620,3620,0
|
|
20240807,154100,183572830,3620,3620,3620,3620,0
|
|
20240807,154000,183572830,3620,3620,3620,3620,0
|
|
20240807,153900,183572830,3620,3620,3620,3620,0
|
|
20240807,153800,183572830,3620,3620,3620,3620,0
|
|
20240807,153700,183572830,3620,3620,3620,3620,0
|
|
20240807,153600,183572830,3620,3620,3620,3620,0
|
|
20240807,153500,183572830,3620,3620,3620,3620,0
|
|
20240807,153400,183572830,3620,3620,3620,3620,0
|
|
20240807,153300,183572830,3620,3620,3620,3620,0
|
|
20240807,153200,183572830,3620,3620,3620,3620,0
|
|
20240807,153100,183572830,3620,3620,3620,3620,0
|
|
20240807,153000,183572830,3620,3620,3620,3620,3107
|
|
20240807,152900,172325490,3620,3620,3620,3620,0
|
|
20240807,152800,172325490,3620,3620,3620,3620,0
|
|
20240807,152700,172325490,3620,3620,3620,3620,0
|
|
20240807,152600,172325490,3620,3620,3620,3620,0
|
|
20240807,152500,172325490,3620,3620,3620,3620,0
|
|
20240807,152400,172325490,3620,3620,3620,3620,0
|
|
20240807,152300,172325490,3620,3620,3620,3620,0
|
|
20240807,152200,172325490,3620,3620,3620,3620,0
|
|
20240807,152100,172325490,3620,3620,3620,3620,0
|
|
20240807,152000,172325490,3620,3620,3620,3620,0
|
|
20240807,151900,172325490,3620,3635,3650,3620,1133
|
|
20240807,151800,168200685,3635,3635,3635,3635,7
|
|
20240807,151700,168175240,3635,3635,3635,3630,109
|
|
20240807,151600,167779550,3635,3635,3635,3635,7
|
|
20240807,151500,167754105,3635,3635,3635,3630,206
|
|
20240807,151400,167006295,3635,3635,3635,3635,821
|
|
20240807,151300,164021960,3635,3635,3635,3635,0
|
|
20240807,151200,164021960,3635,3635,3635,3635,0
|
|
20240807,151100,164021960,3635,3635,3635,3635,0
|
|
20240807,151000,164021960,3635,3635,3635,3635,0
|
|
20240807,150900,164021960,3635,3635,3635,3635,0
|
|
20240807,150800,164021960,3635,3635,3635,3635,5
|
|
20240807,150700,164003785,3635,3635,3635,3635,0
|
|
20240807,150600,164003785,3635,3635,3635,3635,0
|
|
20240807,150500,164003785,3635,3635,3635,3635,55
|
|
20240807,150400,163803860,3625,3630,3630,3625,924
|
|
20240807,150300,160453025,3630,3630,3630,3630,0
|
|
20240807,150200,160453025,3630,3630,3630,3630,0
|
|
20240807,150100,160453025,3630,3630,3630,3630,0
|
|
20240807,150000,160453025,3630,3630,3630,3630,0
|
|
20240807,145900,160453025,3630,3630,3630,3630,0
|
|
20240807,145800,160453025,3630,3630,3630,3630,0
|
|
20240807,145700,160453025,3630,3630,3630,3630,32
|
|
20240807,145600,160336865,3630,3630,3630,3630,0
|
|
20240807,145500,160336865,3630,3630,3630,3630,0
|
|
20240807,145400,160336865,3630,3630,3630,3630,0
|
|
20240807,145300,160336865,3630,3630,3630,3630,0
|
|
20240807,145200,160336865,3630,3630,3630,3630,0
|
|
20240807,145100,160336865,3630,3630,3630,3630,191
|
|
20240807,145000,159643535,3630,3630,3630,3630,0
|
|
20240807,144900,159643535,3630,3630,3630,3630,0
|
|
20240807,144800,159643535,3630,3630,3630,3630,129
|
|
20240807,144700,159175265,3630,3635,3635,3630,1278
|
|
20240807,144600,154534870,3640,3640,3640,3640,0
|
|
20240807,144500,154534870,3640,3640,3640,3640,0
|
|
20240807,144400,154534870,3640,3640,3640,3640,0
|
|
20240807,144300,154534870,3640,3640,3640,3640,0
|
|
20240807,144200,154534870,3640,3640,3640,3640,0
|
|
20240807,144100,154534870,3640,3640,3640,3640,0
|
|
20240807,144000,154534870,3640,3640,3640,3640,0
|
|
20240807,143900,154534870,3640,3640,3640,3640,222
|
|
20240807,143800,153726790,3640,3640,3640,3640,100
|
|
20240807,143700,153362790,3640,3640,3640,3640,724
|
|
20240807,143600,150727430,3650,3650,3650,3650,1
|
|
20240807,143500,150723780,3640,3640,3640,3640,800
|
|
20240807,143400,147811780,3645,3645,3645,3645,0
|
|
20240807,143300,147811780,3645,3645,3645,3645,0
|
|
20240807,143200,147811780,3645,3645,3645,3645,99
|
|
20240807,143100,147450925,3645,3645,3645,3645,0
|
|
20240807,143000,147450925,3645,3645,3645,3645,0
|
|
20240807,142900,147450925,3645,3645,3645,3645,0
|
|
20240807,142800,147450925,3645,3645,3645,3645,1
|
|
20240807,142700,147447280,3645,3645,3645,3645,100
|
|
20240807,142600,147082780,3645,3645,3645,3645,100
|
|
20240807,142500,146718280,3650,3650,3650,3650,1
|
|
20240807,142400,146714630,3645,3645,3645,3645,90
|
|
20240807,142300,146386580,3645,3645,3645,3645,38
|
|
20240807,142200,146248070,3645,3645,3645,3645,400
|
|
20240807,142100,144790070,3640,3640,3640,3640,100
|
|
20240807,142000,144426070,3645,3645,3645,3645,0
|
|
20240807,141900,144426070,3645,3645,3645,3645,648
|
|
20240807,141800,142064110,3645,3645,3645,3645,0
|
|
20240807,141700,142064110,3645,3645,3645,3645,0
|
|
20240807,141600,142064110,3645,3640,3645,3640,502
|
|
20240807,141500,140234325,3635,3635,3635,3635,0
|
|
20240807,141400,140234325,3635,3635,3635,3635,0
|
|
20240807,141300,140234325,3635,3635,3635,3635,0
|
|
20240807,141200,140234325,3635,3635,3635,3635,0
|
|
20240807,141100,140234325,3635,3635,3635,3635,0
|
|
20240807,141000,140234325,3635,3635,3635,3635,0
|
|
20240807,140900,140234325,3635,3635,3635,3635,586
|
|
20240807,140800,138104215,3645,3645,3645,3645,1
|
|
20240807,140700,138100570,3635,3635,3635,3635,0
|
|
20240807,140600,138100570,3635,3640,3640,3635,520
|
|
20240807,140500,136207870,3645,3645,3645,3645,0
|
|
20240807,140400,136207870,3645,3645,3645,3645,0
|
|
20240807,140300,136207870,3645,3640,3645,3640,46
|
|
20240807,140200,136040320,3630,3630,3630,3630,38
|
|
20240807,140100,135902380,3645,3645,3645,3645,0
|
|
20240807,140000,135902380,3645,3645,3645,3645,0
|
|
20240807,135900,135902380,3645,3645,3645,3645,0
|
|
20240807,135800,135902380,3645,3645,3645,3645,0
|
|
20240807,135700,135902380,3645,3645,3645,3645,0
|
|
20240807,135600,135902380,3645,3645,3645,3645,0
|
|
20240807,135500,135902380,3645,3645,3645,3645,0
|
|
20240807,135400,135902380,3645,3630,3645,3630,2000
|
|
20240807,135300,128621955,3630,3630,3630,3630,265
|
|
20240807,135200,127660005,3630,3630,3630,3630,0
|
|
20240807,135100,127660005,3630,3630,3630,3630,0
|
|
20240807,135000,127660005,3630,3630,3630,3630,0
|
|
20240807,134900,127660005,3630,3630,3630,3630,0
|
|
20240807,134800,127660005,3630,3630,3630,3630,0
|
|
20240807,134700,127660005,3630,3630,3630,3630,0
|
|
20240807,134600,127660005,3630,3630,3630,3630,0
|
|
20240807,134500,127660005,3630,3630,3630,3630,2
|
|
20240807,134400,127652745,3620,3620,3620,3620,396
|
|
20240807,134300,126219225,3620,3620,3620,3620,383
|
|
20240807,134200,124832765,3620,3620,3620,3620,0
|
|
20240807,134100,124832765,3620,3620,3620,3620,0
|
|
20240807,134000,124832765,3620,3620,3620,3620,0
|
|
20240807,133900,124832765,3620,3615,3620,3615,274
|
|
20240807,133800,123842250,3600,3600,3600,3600,0
|
|
20240807,133700,123842250,3600,3600,3600,3600,0
|
|
20240807,133600,123842250,3600,3600,3600,3600,0
|
|
20240807,133500,123842250,3600,3600,3600,3600,0
|
|
20240807,133400,123842250,3600,3600,3600,3600,0
|
|
20240807,133300,123842250,3600,3600,3600,3600,0
|
|
20240807,133200,123842250,3600,3600,3600,3600,0
|
|
20240807,133100,123842250,3600,3600,3600,3600,0
|
|
20240807,133000,123842250,3600,3605,3605,3600,1210
|
|
20240807,132900,119484190,3605,3620,3620,3605,4000
|
|
20240807,132800,105030900,3620,3620,3620,3620,600
|
|
20240807,132700,102858900,3625,3625,3625,3625,0
|
|
20240807,132600,102858900,3625,3625,3625,3625,0
|
|
20240807,132500,102858900,3625,3625,3625,3625,0
|
|
20240807,132400,102858900,3625,3625,3625,3625,0
|
|
20240807,132300,102858900,3625,3625,3625,3625,0
|
|
20240807,132200,102858900,3625,3625,3625,3625,0
|
|
20240807,132100,102858900,3625,3625,3625,3625,0
|
|
20240807,132000,102858900,3625,3625,3625,3625,50
|
|
20240807,131900,102677650,3625,3625,3625,3625,0
|
|
20240807,131800,102677650,3625,3625,3625,3625,17
|
|
20240807,131700,102616025,3625,3625,3625,3625,891
|
|
20240807,131600,99386150,3620,3620,3620,3620,0
|
|
20240807,131500,99386150,3620,3620,3620,3620,0
|
|
20240807,131400,99386150,3620,3620,3620,3620,0
|
|
20240807,131300,99386150,3620,3620,3620,3620,0
|
|
20240807,131200,99386150,3620,3620,3620,3620,0
|
|
20240807,131100,99386150,3620,3620,3620,3620,0
|
|
20240807,131000,99386150,3620,3620,3620,3620,0
|
|
20240807,130900,99386150,3620,3620,3620,3620,0
|
|
20240807,130800,99386150,3620,3620,3620,3620,200
|
|
20240807,130700,98662150,3630,3630,3630,3630,0
|
|
20240807,130600,98662150,3630,3630,3630,3630,0
|
|
20240807,130500,98662150,3630,3630,3630,3630,0
|
|
20240807,130400,98662150,3630,3630,3630,3630,0
|
|
20240807,130300,98662150,3630,3630,3630,3630,0
|
|
20240807,130200,98662150,3630,3630,3630,3630,0
|
|
20240807,130100,98662150,3630,3630,3630,3630,0
|
|
20240807,130000,98662150,3630,3630,3630,3630,0
|
|
20240807,125900,98662150,3630,3630,3630,3630,2
|
|
20240807,125800,98654890,3630,3630,3630,3630,0
|
|
20240807,125700,98654890,3630,3630,3635,3630,99
|
|
20240807,125600,98295515,3630,3630,3630,3630,1
|
|
20240807,125500,98291885,3630,3630,3630,3630,0
|
|
20240807,125400,98291885,3630,3630,3630,3630,2
|
|
20240807,125300,98284625,3630,3630,3630,3630,0
|
|
20240807,125200,98284625,3630,3625,3630,3625,246
|
|
20240807,125100,97392870,3630,3630,3630,3630,87
|
|
20240807,125000,97077060,3640,3640,3640,3640,0
|
|
20240807,124900,97077060,3640,3640,3640,3640,2
|
|
20240807,124800,97069780,3640,3640,3640,3640,0
|
|
20240807,124700,97069780,3640,3640,3640,3640,2
|
|
20240807,124600,97062500,3640,3640,3640,3640,0
|
|
20240807,124500,97062500,3640,3640,3640,3640,101
|
|
20240807,124400,96694860,3635,3635,3635,3635,0
|
|
20240807,124300,96694860,3635,3635,3635,3635,0
|
|
20240807,124200,96694860,3635,3635,3635,3635,2
|
|
20240807,124100,96687590,3640,3640,3640,3640,0
|
|
20240807,124000,96687590,3640,3640,3640,3640,2
|
|
20240807,123900,96680310,3640,3640,3640,3640,0
|
|
20240807,123800,96680310,3640,3640,3640,3640,0
|
|
20240807,123700,96680310,3640,3640,3640,3640,2
|
|
20240807,123600,96673030,3640,3640,3640,3640,0
|
|
20240807,123500,96673030,3640,3640,3640,3640,1
|
|
20240807,123400,96669390,3630,3630,3630,3630,1000
|
|
20240807,123300,93039390,3630,3640,3640,3630,19
|
|
20240807,123200,92970400,3640,3640,3640,3640,0
|
|
20240807,123100,92970400,3640,3640,3640,3640,0
|
|
20240807,123000,92970400,3640,3640,3640,3640,2
|
|
20240807,122900,92963120,3640,3640,3640,3640,0
|
|
20240807,122800,92963120,3640,3640,3640,3640,1
|
|
20240807,122700,92959480,3635,3635,3635,3635,895
|
|
20240807,122600,89706155,3635,3635,3635,3635,2
|
|
20240807,122500,89698885,3635,3630,3635,3630,341
|
|
20240807,122400,88461040,3630,3630,3630,3630,610
|
|
20240807,122300,86246740,3630,3630,3630,3630,39
|
|
20240807,122200,86105170,3630,3630,3630,3630,0
|
|
20240807,122100,86105170,3630,3630,3630,3630,2
|
|
20240807,122000,86097910,3630,3630,3630,3630,0
|
|
20240807,121900,86097910,3630,3630,3630,3630,0
|
|
20240807,121800,86097910,3630,3625,3630,3625,39
|
|
20240807,121700,85956530,3630,3630,3630,3630,0
|
|
20240807,121600,85956530,3630,3630,3630,3630,2
|
|
20240807,121500,85949270,3625,3625,3625,3625,0
|
|
20240807,121400,85949270,3625,3625,3625,3625,405
|
|
20240807,121300,84481145,3625,3625,3625,3625,0
|
|
20240807,121200,84481145,3625,3625,3625,3625,0
|
|
20240807,121100,84481145,3625,3625,3625,3625,9
|
|
20240807,121000,84448520,3625,3625,3625,3625,2
|
|
20240807,120900,84441270,3625,3625,3625,3625,42
|
|
20240807,120800,84289020,3625,3625,3625,3625,0
|
|
20240807,120700,84289020,3625,3625,3625,3625,0
|
|
20240807,120600,84289020,3625,3620,3625,3620,15
|
|
20240807,120500,84234710,3620,3620,3620,3620,0
|
|
20240807,120400,84234710,3620,3620,3620,3620,2
|
|
20240807,120300,84227470,3620,3620,3620,3620,0
|
|
20240807,120200,84227470,3620,3620,3620,3620,1
|
|
20240807,120100,84223850,3620,3620,3620,3620,100
|
|
20240807,120000,83861850,3620,3620,3620,3620,0
|
|
20240807,115900,83861850,3620,3620,3620,3620,2
|
|
20240807,115800,83854610,3620,3620,3620,3620,0
|
|
20240807,115700,83854610,3620,3620,3620,3620,74
|
|
20240807,115600,83586730,3620,3620,3620,3620,120
|
|
20240807,115500,83152330,3620,3620,3620,3620,0
|
|
20240807,115400,83152330,3620,3620,3620,3620,2
|
|
20240807,115300,83145090,3615,3615,3615,3615,23
|
|
20240807,115200,83061945,3620,3615,3620,3615,868
|
|
20240807,115100,79924120,3605,3605,3605,3605,600
|
|
20240807,115000,77761120,3610,3610,3610,3610,2
|
|
20240807,114900,77753900,3615,3615,3615,3615,0
|
|
20240807,114800,77753900,3615,3615,3615,3615,0
|
|
20240807,114700,77753900,3615,3610,3615,3610,1046
|
|
20240807,114600,73977615,3615,3615,3615,3615,0
|
|
20240807,114500,73977615,3615,3615,3615,3615,1
|
|
20240807,114400,73974000,3615,3615,3615,3615,0
|
|
20240807,114300,73974000,3615,3615,3615,3615,2
|
|
20240807,114200,73966770,3615,3615,3615,3615,0
|
|
20240807,114100,73966770,3615,3615,3615,3615,54
|
|
20240807,114000,73771560,3620,3620,3620,3620,2
|
|
20240807,113900,73764320,3615,3615,3615,3615,1038
|
|
20240807,113800,70011950,3620,3620,3620,3620,2
|
|
20240807,113700,70004710,3620,3620,3620,3620,200
|
|
20240807,113600,69280710,3620,3620,3620,3620,0
|
|
20240807,113500,69280710,3620,3620,3620,3620,1
|
|
20240807,113400,69277090,3620,3615,3620,3615,389
|
|
20240807,113300,67869100,3620,3620,3620,3620,2
|
|
20240807,113200,67861860,3620,3620,3620,3620,50
|
|
20240807,113100,67680860,3620,3620,3620,3620,2
|
|
20240807,113000,67673620,3620,3620,3620,3620,0
|
|
20240807,112900,67673620,3620,3620,3620,3620,0
|
|
20240807,112800,67673620,3620,3620,3620,3620,21
|
|
20240807,112700,67597600,3620,3620,3620,3620,0
|
|
20240807,112600,67597600,3620,3620,3620,3620,364
|
|
20240807,112500,66279920,3620,3620,3620,3620,0
|
|
20240807,112400,66279920,3620,3620,3620,3620,0
|
|
20240807,112300,66279920,3620,3620,3620,3620,2
|
|
20240807,112200,66272680,3625,3625,3625,3625,1
|
|
20240807,112100,66269055,3625,3625,3625,3625,2
|
|
20240807,112000,66261805,3625,3625,3625,3625,0
|
|
20240807,111900,66261805,3625,3625,3625,3625,1
|
|
20240807,111800,66258180,3620,3620,3620,3620,336
|
|
20240807,111700,65041860,3630,3630,3630,3630,0
|
|
20240807,111600,65041860,3630,3630,3630,3630,2
|
|
20240807,111500,65034600,3630,3630,3630,3630,0
|
|
20240807,111400,65034600,3630,3630,3630,3630,2
|
|
20240807,111300,65027340,3630,3630,3630,3630,0
|
|
20240807,111200,65027340,3630,3630,3630,3630,0
|
|
20240807,111100,65027340,3630,3630,3630,3630,1
|
|
20240807,111000,65023710,3630,3630,3630,3630,0
|
|
20240807,110900,65023710,3630,3630,3630,3630,2
|
|
20240807,110800,65016450,3630,3630,3630,3630,0
|
|
20240807,110700,65016450,3630,3630,3630,3630,102
|
|
20240807,110600,64646190,3630,3630,3630,3630,0
|
|
20240807,110500,64646190,3630,3630,3630,3630,0
|
|
20240807,110400,64646190,3630,3630,3630,3630,2
|
|
20240807,110300,64638930,3620,3620,3620,3620,738
|
|
20240807,110200,61967370,3630,3630,3630,3630,1
|
|
20240807,110100,61963740,3630,3630,3630,3630,66
|
|
20240807,110000,61724160,3630,3630,3630,3630,0
|
|
20240807,105900,61724160,3630,3630,3630,3630,2
|
|
20240807,105800,61716900,3630,3630,3630,3630,0
|
|
20240807,105700,61716900,3630,3630,3630,3630,2
|
|
20240807,105600,61709640,3630,3630,3630,3630,1
|
|
20240807,105500,61706010,3625,3630,3630,3625,201
|
|
20240807,105400,60977380,3630,3630,3630,3630,1
|
|
20240807,105300,60973750,3630,3630,3630,3630,2
|
|
20240807,105200,60966490,3630,3630,3630,3630,2
|
|
20240807,105100,60959230,3630,3630,3630,3630,11
|
|
20240807,105000,60919300,3630,3630,3630,3630,2
|
|
20240807,104900,60912040,3630,3630,3630,3630,0
|
|
20240807,104800,60912040,3630,3630,3630,3630,2
|
|
20240807,104700,60904780,3630,3630,3630,3630,0
|
|
20240807,104600,60904780,3630,3630,3630,3630,0
|
|
20240807,104500,60904780,3630,3630,3630,3630,1
|
|
20240807,104400,60901150,3620,3620,3620,3620,77
|
|
20240807,104300,60622410,3630,3630,3630,3630,7
|
|
20240807,104200,60597000,3630,3630,3630,3630,0
|
|
20240807,104100,60597000,3630,3630,3630,3630,0
|
|
20240807,104000,60597000,3630,3630,3630,3630,2
|
|
20240807,103900,60589740,3625,3625,3625,3625,0
|
|
20240807,103800,60589740,3625,3625,3625,3620,4365
|
|
20240807,103700,44781615,3620,3620,3620,3620,383
|
|
20240807,103600,43395155,3620,3620,3620,3620,2
|
|
20240807,103500,43387915,3620,3620,3620,3620,116
|
|
20240807,103400,42967995,3620,3620,3620,3620,50
|
|
20240807,103300,42786995,3625,3620,3625,3620,52
|
|
20240807,103200,42598745,3625,3625,3625,3625,2
|
|
20240807,103100,42591495,3620,3625,3625,3620,52
|
|
20240807,103000,42403245,3625,3625,3625,3625,0
|
|
20240807,102900,42403245,3625,3625,3625,3625,0
|
|
20240807,102800,42403245,3625,3625,3625,3625,1
|
|
20240807,102700,42399620,3625,3625,3625,3625,0
|
|
20240807,102600,42399620,3625,3625,3625,3625,2
|
|
20240807,102500,42392370,3625,3625,3625,3625,0
|
|
20240807,102400,42392370,3625,3625,3625,3625,2
|
|
20240807,102300,42385120,3625,3625,3625,3625,10
|
|
20240807,102200,42348870,3625,3625,3625,3625,0
|
|
20240807,102100,42348870,3625,3625,3625,3625,2
|
|
20240807,102000,42341620,3620,3620,3620,3620,0
|
|
20240807,101900,42341620,3620,3620,3620,3620,2
|
|
20240807,101800,42334380,3620,3620,3620,3620,0
|
|
20240807,101700,42334380,3620,3620,3620,3620,0
|
|
20240807,101600,42334380,3620,3610,3620,3610,5
|
|
20240807,101500,42316310,3610,3615,3615,3610,100
|
|
20240807,101400,41955295,3625,3625,3625,3625,2
|
|
20240807,101300,41948045,3625,3625,3625,3625,0
|
|
20240807,101200,41948045,3625,3625,3625,3625,1
|
|
20240807,101100,41944420,3625,3625,3625,3625,0
|
|
20240807,101000,41944420,3625,3625,3625,3625,0
|
|
20240807,100900,41944420,3625,3625,3625,3625,2
|
|
20240807,100800,41937170,3620,3620,3620,3620,1
|
|
20240807,100700,41933550,3625,3625,3625,3625,2
|
|
20240807,100600,41926300,3625,3625,3625,3625,0
|
|
20240807,100500,41926300,3625,3625,3625,3625,1
|
|
20240807,100400,41922675,3625,3625,3625,3625,3
|
|
20240807,100300,41911800,3625,3625,3625,3625,1
|
|
20240807,100200,41908175,3625,3620,3625,3620,105
|
|
20240807,100100,41527940,3625,3625,3625,3625,0
|
|
20240807,100000,41527940,3625,3625,3625,3625,2
|
|
20240807,095900,41520690,3625,3625,3625,3625,0
|
|
20240807,095800,41520690,3625,3625,3625,3625,0
|
|
20240807,095700,41520690,3625,3625,3625,3625,2
|
|
20240807,095600,41513440,3620,3620,3620,3620,0
|
|
20240807,095500,41513440,3620,3625,3625,3620,545
|
|
20240807,095400,39540535,3625,3625,3625,3625,0
|
|
20240807,095300,39540535,3625,3625,3625,3625,2
|
|
20240807,095200,39533285,3625,3625,3625,3625,63
|
|
20240807,095100,39304910,3630,3630,3630,3630,0
|
|
20240807,095000,39304910,3630,3630,3630,3630,2
|
|
20240807,094900,39297650,3630,3630,3630,3630,0
|
|
20240807,094800,39297650,3630,3625,3630,3625,43
|
|
20240807,094700,39141750,3630,3640,3640,3630,43
|
|
20240807,094600,38985630,3640,3640,3640,3640,1
|
|
20240807,094500,38981990,3640,3640,3640,3640,1
|
|
20240807,094400,38978350,3640,3640,3640,3635,433
|
|
20240807,094300,37404085,3640,3640,3640,3640,2
|
|
20240807,094200,37396805,3640,3640,3640,3640,0
|
|
20240807,094100,37396805,3640,3640,3640,3640,190
|
|
20240807,094000,36705205,3635,3635,3635,3635,125
|
|
20240807,093900,36250830,3640,3640,3640,3640,0
|
|
20240807,093800,36250830,3640,3640,3640,3640,1
|
|
20240807,093700,36247190,3635,3635,3635,3635,0
|
|
20240807,093600,36247190,3635,3640,3640,3635,543
|
|
20240807,093500,34273375,3640,3640,3640,3640,3
|
|
20240807,093400,34262455,3640,3640,3640,3640,0
|
|
20240807,093300,34262455,3640,3640,3640,3640,4
|
|
20240807,093200,34247895,3630,3630,3630,3630,50
|
|
20240807,093100,34066395,3640,3640,3640,3640,0
|
|
20240807,093000,34066395,3640,3635,3640,3635,1000
|
|
20240807,092900,30426685,3630,3630,3630,3630,2
|
|
20240807,092800,30419425,3615,3620,3620,3615,299
|
|
20240807,092700,29338525,3620,3620,3620,3620,0
|
|
20240807,092600,29338525,3620,3620,3620,3620,25
|
|
20240807,092500,29248025,3625,3625,3625,3625,200
|
|
20240807,092400,28523025,3640,3640,3640,3640,0
|
|
20240807,092300,28523025,3640,3615,3640,3610,1100
|
|
20240807,092200,24525020,3620,3620,3620,3620,0
|
|
20240807,092100,24525020,3620,3620,3620,3620,1
|
|
20240807,092000,24521400,3615,3615,3615,3615,0
|
|
20240807,091900,24521400,3615,3615,3615,3615,276
|
|
20240807,091800,23523660,3615,3615,3615,3615,0
|
|
20240807,091700,23523660,3615,3620,3620,3615,187
|
|
20240807,091600,22847125,3620,3615,3635,3615,1169
|
|
20240807,091500,18604460,3630,3630,3630,3630,1
|
|
20240807,091400,18600830,3620,3615,3630,3615,11
|
|
20240807,091300,18561040,3615,3615,3615,3615,162
|
|
20240807,091200,17975410,3615,3615,3615,3615,339
|
|
20240807,091100,16749925,3610,3610,3610,3610,0
|
|
20240807,091000,16749925,3610,3610,3610,3610,1
|
|
20240807,090900,16746315,3615,3615,3640,3615,207
|
|
20240807,090800,15996280,3615,3615,3615,3615,0
|
|
20240807,090700,15996280,3615,3615,3615,3615,1
|
|
20240807,090600,15992665,3610,3610,3610,3610,200
|
|
20240807,090500,15270665,3610,3610,3610,3610,296
|
|
20240807,090400,14202105,3610,3610,3610,3610,2
|
|
20240807,090300,14194885,3620,3620,3620,3620,5
|
|
20240807,090200,14176785,3620,3620,3620,3620,1
|
|
20240807,090100,14173165,3615,3615,3615,3615,3067
|
|
20240807,090000,3085960,3580,3580,3580,3580,862
|