693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203000,744543690,3140,3140,3140,3140,10893
|
|
20240807,202900,744543690,3140,3140,3140,3140,0
|
|
20240807,202800,744543690,3140,3140,3140,3140,0
|
|
20240807,202700,744543690,3140,3140,3140,3140,0
|
|
20240807,202600,744543690,3140,3140,3140,3140,0
|
|
20240807,202500,744543690,3140,3140,3140,3140,0
|
|
20240807,202400,744543690,3140,3140,3140,3140,0
|
|
20240807,202300,744543690,3140,3140,3140,3140,0
|
|
20240807,202200,744543690,3140,3140,3140,3140,0
|
|
20240807,202100,744543690,3140,3140,3140,3140,0
|
|
20240807,202000,744543690,3140,3140,3140,3140,0
|
|
20240807,201900,744543690,3140,3140,3140,3140,0
|
|
20240807,201800,744543690,3140,3140,3140,3140,0
|
|
20240807,201700,744543690,3140,3140,3140,3140,0
|
|
20240807,201600,744543690,3140,3140,3140,3140,0
|
|
20240807,201500,744543690,3140,3140,3140,3140,0
|
|
20240807,201400,744543690,3140,3140,3140,3140,0
|
|
20240807,201300,744543690,3140,3140,3140,3140,0
|
|
20240807,201200,744543690,3140,3140,3140,3140,0
|
|
20240807,201100,744543690,3140,3140,3140,3140,0
|
|
20240807,201000,744543690,3140,3140,3140,3140,0
|
|
20240807,200900,744543690,3140,3140,3140,3140,0
|
|
20240807,200800,744543690,3140,3140,3140,3140,0
|
|
20240807,200700,744543690,3140,3140,3140,3140,0
|
|
20240807,200600,744543690,3140,3140,3140,3140,0
|
|
20240807,200500,744543690,3140,3140,3140,3140,0
|
|
20240807,200400,744543690,3140,3140,3140,3140,0
|
|
20240807,200300,744543690,3140,3140,3140,3140,0
|
|
20240807,200200,744543690,3140,3140,3140,3140,0
|
|
20240807,200100,744543690,3140,3140,3140,3140,0
|
|
20240807,200000,744543690,3140,3140,3140,3140,10893
|
|
20240807,195900,744543690,3140,3140,3140,3140,0
|
|
20240807,195800,744543690,3140,3140,3140,3140,0
|
|
20240807,195700,744543690,3140,3140,3140,3140,0
|
|
20240807,195600,744543690,3140,3140,3140,3140,0
|
|
20240807,195500,744543690,3140,3140,3140,3140,0
|
|
20240807,195400,744543690,3140,3140,3140,3140,0
|
|
20240807,195300,744543690,3140,3140,3140,3140,0
|
|
20240807,195200,744543690,3140,3140,3140,3140,0
|
|
20240807,195100,744543690,3140,3140,3140,3140,0
|
|
20240807,195000,744543690,3140,3140,3140,3140,0
|
|
20240807,194900,744543690,3140,3140,3140,3140,0
|
|
20240807,194800,744543690,3140,3140,3140,3140,0
|
|
20240807,194700,744543690,3140,3140,3140,3140,0
|
|
20240807,194600,744543690,3140,3140,3140,3140,0
|
|
20240807,194500,744543690,3140,3140,3140,3140,0
|
|
20240807,194400,744543690,3140,3140,3140,3140,0
|
|
20240807,194300,744543690,3140,3140,3140,3140,0
|
|
20240807,194200,744543690,3140,3140,3140,3140,0
|
|
20240807,194100,744543690,3140,3140,3140,3140,0
|
|
20240807,194000,744543690,3140,3140,3140,3140,0
|
|
20240807,193900,744543690,3140,3140,3140,3140,0
|
|
20240807,193800,744543690,3140,3140,3140,3140,0
|
|
20240807,193700,744543690,3140,3140,3140,3140,0
|
|
20240807,193600,744543690,3140,3140,3140,3140,0
|
|
20240807,193500,744543690,3140,3140,3140,3140,0
|
|
20240807,193400,744543690,3140,3140,3140,3140,0
|
|
20240807,193300,744543690,3140,3140,3140,3140,0
|
|
20240807,193200,744543690,3140,3140,3140,3140,0
|
|
20240807,193100,744543690,3140,3140,3140,3140,0
|
|
20240807,193000,744543690,3140,3140,3140,3140,10893
|
|
20240807,192900,744543690,3140,3140,3140,3140,0
|
|
20240807,192800,744543690,3140,3140,3140,3140,0
|
|
20240807,192700,744543690,3140,3140,3140,3140,0
|
|
20240807,192600,744543690,3140,3140,3140,3140,0
|
|
20240807,192500,744543690,3140,3140,3140,3140,0
|
|
20240807,192400,744543690,3140,3140,3140,3140,0
|
|
20240807,192300,744543690,3140,3140,3140,3140,0
|
|
20240807,192200,744543690,3140,3140,3140,3140,0
|
|
20240807,192100,744543690,3140,3140,3140,3140,0
|
|
20240807,192000,744543690,3140,3140,3140,3140,0
|
|
20240807,191900,744543690,3140,3140,3140,3140,0
|
|
20240807,191800,744543690,3140,3140,3140,3140,0
|
|
20240807,191700,744543690,3140,3140,3140,3140,0
|
|
20240807,191600,744543690,3140,3140,3140,3140,0
|
|
20240807,191500,744543690,3140,3140,3140,3140,0
|
|
20240807,191400,744543690,3140,3140,3140,3140,0
|
|
20240807,191300,744543690,3140,3140,3140,3140,0
|
|
20240807,191200,744543690,3140,3140,3140,3140,0
|
|
20240807,191100,744543690,3140,3140,3140,3140,0
|
|
20240807,191000,744543690,3140,3140,3140,3140,0
|
|
20240807,190900,744543690,3140,3140,3140,3140,0
|
|
20240807,190800,744543690,3140,3140,3140,3140,0
|
|
20240807,190700,744543690,3140,3140,3140,3140,0
|
|
20240807,190600,744543690,3140,3140,3140,3140,0
|
|
20240807,190500,744543690,3140,3140,3140,3140,0
|
|
20240807,190400,744543690,3140,3140,3140,3140,0
|
|
20240807,190300,744543690,3140,3140,3140,3140,0
|
|
20240807,190200,744543690,3140,3140,3140,3140,0
|
|
20240807,190100,744543690,3140,3140,3140,3140,0
|
|
20240807,190000,744543690,3140,3140,3140,3140,10893
|
|
20240807,185900,744543690,3140,3140,3140,3140,0
|
|
20240807,185800,744543690,3140,3140,3140,3140,0
|
|
20240807,185700,744543690,3140,3140,3140,3140,0
|
|
20240807,185600,744543690,3140,3140,3140,3140,0
|
|
20240807,185500,744543690,3140,3140,3140,3140,0
|
|
20240807,185400,744543690,3140,3140,3140,3140,0
|
|
20240807,185300,744543690,3140,3140,3140,3140,0
|
|
20240807,185200,744543690,3140,3140,3140,3140,0
|
|
20240807,185100,744543690,3140,3140,3140,3140,0
|
|
20240807,185000,744543690,3140,3140,3140,3140,0
|
|
20240807,184900,744543690,3140,3140,3140,3140,0
|
|
20240807,184800,744543690,3140,3140,3140,3140,0
|
|
20240807,184700,744543690,3140,3140,3140,3140,0
|
|
20240807,184600,744543690,3140,3140,3140,3140,0
|
|
20240807,184500,744543690,3140,3140,3140,3140,0
|
|
20240807,184400,744543690,3140,3140,3140,3140,0
|
|
20240807,184300,744543690,3140,3140,3140,3140,0
|
|
20240807,184200,744543690,3140,3140,3140,3140,0
|
|
20240807,184100,744543690,3140,3140,3140,3140,0
|
|
20240807,184000,744543690,3140,3140,3140,3140,0
|
|
20240807,183900,744543690,3140,3140,3140,3140,0
|
|
20240807,183800,744543690,3140,3140,3140,3140,0
|
|
20240807,183700,744543690,3140,3140,3140,3140,0
|
|
20240807,183600,744543690,3140,3140,3140,3140,0
|
|
20240807,183500,744543690,3140,3140,3140,3140,0
|
|
20240807,183400,744543690,3140,3140,3140,3140,0
|
|
20240807,183300,744543690,3140,3140,3140,3140,0
|
|
20240807,183200,744543690,3140,3140,3140,3140,0
|
|
20240807,183100,744543690,3140,3140,3140,3140,0
|
|
20240807,183000,744543690,3140,3140,3140,3140,10893
|
|
20240807,182900,744543690,3140,3140,3140,3140,0
|
|
20240807,182800,744543690,3140,3140,3140,3140,0
|
|
20240807,182700,744543690,3140,3140,3140,3140,0
|
|
20240807,182600,744543690,3140,3140,3140,3140,0
|
|
20240807,182500,744543690,3140,3140,3140,3140,0
|
|
20240807,182400,744543690,3140,3140,3140,3140,0
|
|
20240807,182300,744543690,3140,3140,3140,3140,0
|
|
20240807,182200,744543690,3140,3140,3140,3140,0
|
|
20240807,182100,744543690,3140,3140,3140,3140,0
|
|
20240807,182000,744543690,3140,3140,3140,3140,0
|
|
20240807,181900,744543690,3140,3140,3140,3140,0
|
|
20240807,181800,744543690,3140,3140,3140,3140,0
|
|
20240807,181700,744543690,3140,3140,3140,3140,0
|
|
20240807,181600,744543690,3140,3140,3140,3140,0
|
|
20240807,181500,744543690,3140,3140,3140,3140,0
|
|
20240807,181400,744543690,3140,3140,3140,3140,0
|
|
20240807,181300,744543690,3140,3140,3140,3140,0
|
|
20240807,181200,744543690,3140,3140,3140,3140,0
|
|
20240807,181100,744543690,3140,3140,3140,3140,0
|
|
20240807,181000,744543690,3140,3140,3140,3140,0
|
|
20240807,180900,744543690,3140,3140,3140,3140,0
|
|
20240807,180800,744543690,3140,3140,3140,3140,0
|
|
20240807,180700,744543690,3140,3140,3140,3140,0
|
|
20240807,180600,744543690,3140,3140,3140,3140,0
|
|
20240807,180500,744543690,3140,3140,3140,3140,0
|
|
20240807,180400,744543690,3140,3140,3140,3140,0
|
|
20240807,180300,744543690,3140,3140,3140,3140,0
|
|
20240807,180200,744543690,3140,3140,3140,3140,0
|
|
20240807,180100,744543690,3140,3140,3140,3140,0
|
|
20240807,180000,744543690,3140,3140,3140,3140,10893
|
|
20240807,175900,744543690,3140,3140,3140,3140,0
|
|
20240807,175800,744543690,3140,3140,3140,3140,0
|
|
20240807,175700,744543690,3140,3140,3140,3140,0
|
|
20240807,175600,744543690,3140,3140,3140,3140,0
|
|
20240807,175500,744543690,3140,3140,3140,3140,0
|
|
20240807,175400,744543690,3140,3140,3140,3140,0
|
|
20240807,175300,744543690,3140,3140,3140,3140,0
|
|
20240807,175200,744543690,3140,3140,3140,3140,0
|
|
20240807,175100,744543690,3140,3140,3140,3140,0
|
|
20240807,175000,744543690,3140,3140,3140,3140,0
|
|
20240807,174900,744543690,3140,3140,3140,3140,0
|
|
20240807,174800,744543690,3140,3140,3140,3140,0
|
|
20240807,174700,744543690,3140,3140,3140,3140,0
|
|
20240807,174600,744543690,3140,3140,3140,3140,0
|
|
20240807,174500,744543690,3140,3140,3140,3140,0
|
|
20240807,174400,744543690,3140,3140,3140,3140,0
|
|
20240807,174300,744543690,3140,3140,3140,3140,0
|
|
20240807,174200,744543690,3140,3140,3140,3140,0
|
|
20240807,174100,744543690,3140,3140,3140,3140,0
|
|
20240807,174000,744543690,3140,3140,3140,3140,0
|
|
20240807,173900,744543690,3140,3140,3140,3140,0
|
|
20240807,173800,744543690,3140,3140,3140,3140,0
|
|
20240807,173700,744543690,3140,3140,3140,3140,0
|
|
20240807,173600,744543690,3140,3140,3140,3140,0
|
|
20240807,173500,744543690,3140,3140,3140,3140,0
|
|
20240807,173400,744543690,3140,3140,3140,3140,0
|
|
20240807,173300,744543690,3140,3140,3140,3140,0
|
|
20240807,173200,744543690,3140,3140,3140,3140,0
|
|
20240807,173100,744543690,3140,3140,3140,3140,0
|
|
20240807,173000,744543690,3140,3140,3140,3140,10893
|
|
20240807,172900,744543690,3140,3140,3140,3140,0
|
|
20240807,172800,744543690,3140,3140,3140,3140,0
|
|
20240807,172700,744543690,3140,3140,3140,3140,0
|
|
20240807,172600,744543690,3140,3140,3140,3140,0
|
|
20240807,172500,744543690,3140,3140,3140,3140,0
|
|
20240807,172400,744543690,3140,3140,3140,3140,0
|
|
20240807,172300,744543690,3140,3140,3140,3140,0
|
|
20240807,172200,744543690,3140,3140,3140,3140,0
|
|
20240807,172100,744543690,3140,3140,3140,3140,0
|
|
20240807,172000,744543690,3140,3140,3140,3140,0
|
|
20240807,171900,744543690,3140,3140,3140,3140,0
|
|
20240807,171800,744543690,3140,3140,3140,3140,0
|
|
20240807,171700,744543690,3140,3140,3140,3140,0
|
|
20240807,171600,744543690,3140,3140,3140,3140,0
|
|
20240807,171500,744543690,3140,3140,3140,3140,0
|
|
20240807,171400,744543690,3140,3140,3140,3140,0
|
|
20240807,171300,744543690,3140,3140,3140,3140,0
|
|
20240807,171200,744543690,3140,3140,3140,3140,0
|
|
20240807,171100,744543690,3140,3140,3140,3140,0
|
|
20240807,171000,744543690,3140,3140,3140,3140,0
|
|
20240807,170900,744543690,3140,3140,3140,3140,0
|
|
20240807,170800,744543690,3140,3140,3140,3140,0
|
|
20240807,170700,744543690,3140,3140,3140,3140,0
|
|
20240807,170600,744543690,3140,3140,3140,3140,0
|
|
20240807,170500,744543690,3140,3140,3140,3140,0
|
|
20240807,170400,744543690,3140,3140,3140,3140,0
|
|
20240807,170300,744543690,3140,3140,3140,3140,0
|
|
20240807,170200,744543690,3140,3140,3140,3140,0
|
|
20240807,170100,744543690,3140,3140,3140,3140,0
|
|
20240807,170000,744543690,3140,3140,3140,3140,10893
|
|
20240807,165900,744543690,3140,3140,3140,3140,0
|
|
20240807,165800,744543690,3140,3140,3140,3140,0
|
|
20240807,165700,744543690,3140,3140,3140,3140,0
|
|
20240807,165600,744543690,3140,3140,3140,3140,0
|
|
20240807,165500,744543690,3140,3140,3140,3140,0
|
|
20240807,165400,744543690,3140,3140,3140,3140,0
|
|
20240807,165300,744543690,3140,3140,3140,3140,0
|
|
20240807,165200,744543690,3140,3140,3140,3140,0
|
|
20240807,165100,744543690,3140,3140,3140,3140,0
|
|
20240807,165000,744543690,3140,3140,3140,3140,0
|
|
20240807,164900,744543690,3140,3140,3140,3140,0
|
|
20240807,164800,744543690,3140,3140,3140,3140,0
|
|
20240807,164700,744543690,3140,3140,3140,3140,0
|
|
20240807,164600,744543690,3140,3140,3140,3140,0
|
|
20240807,164500,744543690,3140,3140,3140,3140,0
|
|
20240807,164400,744543690,3140,3140,3140,3140,0
|
|
20240807,164300,744543690,3140,3140,3140,3140,0
|
|
20240807,164200,744543690,3140,3140,3140,3140,0
|
|
20240807,164100,744543690,3140,3140,3140,3140,0
|
|
20240807,164000,744543690,3140,3140,3140,3140,0
|
|
20240807,163900,744543690,3140,3140,3140,3140,0
|
|
20240807,163800,744543690,3140,3140,3140,3140,0
|
|
20240807,163700,744543690,3140,3140,3140,3140,0
|
|
20240807,163600,744543690,3140,3140,3140,3140,0
|
|
20240807,163500,744543690,3140,3140,3140,3140,0
|
|
20240807,163400,744543690,3140,3140,3140,3140,0
|
|
20240807,163300,744543690,3140,3140,3140,3140,0
|
|
20240807,163200,744543690,3140,3140,3140,3140,0
|
|
20240807,163100,744543690,3140,3140,3140,3140,0
|
|
20240807,163000,744543690,3140,3140,3140,3140,10893
|
|
20240807,162900,744543690,3140,3140,3140,3140,0
|
|
20240807,162800,744543690,3140,3140,3140,3140,0
|
|
20240807,162700,744543690,3140,3140,3140,3140,0
|
|
20240807,162600,744543690,3140,3140,3140,3140,0
|
|
20240807,162500,744543690,3140,3140,3140,3140,0
|
|
20240807,162400,744543690,3140,3140,3140,3140,0
|
|
20240807,162300,744543690,3140,3140,3140,3140,0
|
|
20240807,162200,744543690,3140,3140,3140,3140,0
|
|
20240807,162100,744543690,3140,3140,3140,3140,0
|
|
20240807,162000,744543690,3140,3140,3140,3140,0
|
|
20240807,161900,744543690,3140,3140,3140,3140,0
|
|
20240807,161800,744543690,3140,3140,3140,3140,0
|
|
20240807,161700,744543690,3140,3140,3140,3140,0
|
|
20240807,161600,744543690,3140,3140,3140,3140,0
|
|
20240807,161500,744543690,3140,3140,3140,3140,0
|
|
20240807,161400,744543690,3140,3140,3140,3140,0
|
|
20240807,161300,744543690,3140,3140,3140,3140,0
|
|
20240807,161200,744543690,3140,3140,3140,3140,0
|
|
20240807,161100,744543690,3140,3140,3140,3140,0
|
|
20240807,161000,744543690,3140,3140,3140,3140,0
|
|
20240807,160900,744543690,3140,3140,3140,3140,0
|
|
20240807,160800,744543690,3140,3140,3140,3140,0
|
|
20240807,160700,744543690,3140,3140,3140,3140,0
|
|
20240807,160600,744543690,3140,3140,3140,3140,0
|
|
20240807,160500,744543690,3140,3140,3140,3140,0
|
|
20240807,160400,744543690,3140,3140,3140,3140,0
|
|
20240807,160300,744543690,3140,3140,3140,3140,0
|
|
20240807,160200,744543690,3140,3140,3140,3140,0
|
|
20240807,160100,744543690,3140,3140,3140,3140,0
|
|
20240807,160000,744543690,3140,3140,3140,3140,10893
|
|
20240807,155900,744543690,3140,3140,3140,3140,0
|
|
20240807,155800,744543690,3140,3140,3140,3140,0
|
|
20240807,155700,744543690,3140,3140,3140,3140,0
|
|
20240807,155600,744543690,3140,3140,3140,3140,0
|
|
20240807,155500,744543690,3140,3140,3140,3140,0
|
|
20240807,155400,744543690,3140,3140,3140,3140,0
|
|
20240807,155300,744543690,3140,3140,3140,3140,0
|
|
20240807,155200,744543690,3140,3140,3140,3140,0
|
|
20240807,155100,744543690,3140,3140,3140,3140,0
|
|
20240807,155000,744543690,3140,3140,3140,3140,0
|
|
20240807,154900,744543690,3140,3140,3140,3140,0
|
|
20240807,154800,744543690,3140,3140,3140,3140,0
|
|
20240807,154700,744543690,3140,3140,3140,3140,0
|
|
20240807,154600,744543690,3140,3140,3140,3140,0
|
|
20240807,154500,744543690,3140,3140,3140,3140,0
|
|
20240807,154400,744543690,3140,3140,3140,3140,0
|
|
20240807,154300,744543690,3140,3140,3140,3140,0
|
|
20240807,154200,744543690,3140,3140,3140,3140,0
|
|
20240807,154100,744543690,3140,3140,3140,3140,0
|
|
20240807,154000,744543690,3140,3140,3140,3140,0
|
|
20240807,153900,744543690,3140,3140,3140,3140,0
|
|
20240807,153800,744543690,3140,3140,3140,3140,0
|
|
20240807,153700,744543690,3140,3140,3140,3140,0
|
|
20240807,153600,744543690,3140,3140,3140,3140,0
|
|
20240807,153500,744543690,3140,3140,3140,3140,0
|
|
20240807,153400,744543690,3140,3140,3140,3140,0
|
|
20240807,153300,744543690,3140,3140,3140,3140,0
|
|
20240807,153200,744543690,3140,3140,3140,3140,0
|
|
20240807,153100,744543690,3140,3140,3140,3140,0
|
|
20240807,153000,744543690,3140,3140,3140,3140,21786
|
|
20240807,152900,710339670,3180,3180,3180,3180,0
|
|
20240807,152800,710339670,3180,3180,3180,3180,0
|
|
20240807,152700,710339670,3180,3180,3180,3180,0
|
|
20240807,152600,710339670,3180,3180,3180,3180,0
|
|
20240807,152500,710339670,3180,3180,3180,3180,0
|
|
20240807,152400,710339670,3180,3180,3180,3180,0
|
|
20240807,152300,710339670,3180,3180,3180,3180,0
|
|
20240807,152200,710339670,3180,3180,3180,3180,0
|
|
20240807,152100,710339670,3180,3180,3180,3180,0
|
|
20240807,152000,710339670,3180,3180,3180,3180,0
|
|
20240807,151900,710339670,3180,3150,3180,3140,2864
|
|
20240807,151800,701316355,3185,3165,3185,3155,345
|
|
20240807,151700,700226510,3185,3170,3195,3165,168
|
|
20240807,151600,699694580,3195,3170,3195,3170,78
|
|
20240807,151500,699447245,3170,3170,3170,3170,0
|
|
20240807,151400,699447245,3170,3175,3175,3170,146
|
|
20240807,151300,698984385,3175,3175,3175,3175,0
|
|
20240807,151200,698984385,3175,3175,3175,3175,146
|
|
20240807,151100,698520835,3200,3200,3200,3200,93
|
|
20240807,151000,698223235,3200,3200,3200,3200,0
|
|
20240807,150900,698223235,3200,3180,3200,3175,1167
|
|
20240807,150800,694513615,3200,3200,3200,3200,0
|
|
20240807,150700,694513615,3200,3200,3200,3200,0
|
|
20240807,150600,694513615,3200,3180,3200,3180,231
|
|
20240807,150500,693778975,3200,3200,3200,3200,0
|
|
20240807,150400,693778975,3200,3200,3200,3200,0
|
|
20240807,150300,693778975,3200,3180,3200,3180,2285
|
|
20240807,150200,686503495,3185,3185,3185,3185,0
|
|
20240807,150100,686503495,3185,3185,3185,3185,890
|
|
20240807,150000,683668845,3205,3205,3205,3205,0
|
|
20240807,145900,683668845,3205,3205,3205,3205,3
|
|
20240807,145800,683659230,3200,3205,3205,3200,6
|
|
20240807,145700,683640025,3205,3200,3205,3200,1037
|
|
20240807,145600,680321620,3200,3200,3200,3200,1
|
|
20240807,145500,680318420,3200,3195,3200,3195,153
|
|
20240807,145400,679829570,3205,3205,3205,3205,0
|
|
20240807,145300,679829570,3205,3200,3205,3180,2303
|
|
20240807,145200,672459980,3200,3200,3200,3200,103
|
|
20240807,145100,672130380,3200,3195,3200,3195,21
|
|
20240807,145000,672063205,3180,3195,3195,3180,10
|
|
20240807,144900,672031330,3195,3190,3195,3190,144
|
|
20240807,144800,671571265,3190,3190,3190,3190,10
|
|
20240807,144700,671539365,3195,3195,3195,3195,0
|
|
20240807,144600,671539365,3195,3195,3195,3195,0
|
|
20240807,144500,671539365,3195,3195,3195,3195,540
|
|
20240807,144400,669814065,3195,3195,3195,3195,0
|
|
20240807,144300,669814065,3195,3195,3195,3165,206
|
|
20240807,144200,669161895,3165,3170,3170,3165,700
|
|
20240807,144100,666945395,3195,3195,3195,3195,0
|
|
20240807,144000,666945395,3195,3195,3195,3170,806
|
|
20240807,143900,664388275,3180,3190,3195,3180,1034
|
|
20240807,143800,661091555,3190,3190,3190,3190,8
|
|
20240807,143700,661066035,3190,3190,3190,3190,0
|
|
20240807,143600,661066035,3190,3190,3190,3190,0
|
|
20240807,143500,661066035,3190,3190,3190,3190,403
|
|
20240807,143400,659780465,3185,3185,3185,3185,0
|
|
20240807,143300,659780465,3185,3185,3185,3185,300
|
|
20240807,143200,658824965,3185,3185,3185,3185,0
|
|
20240807,143100,658824965,3185,3185,3185,3185,0
|
|
20240807,143000,658824965,3185,3185,3185,3185,548
|
|
20240807,142900,657079585,3185,3180,3185,3180,1005
|
|
20240807,142800,653881185,3180,3180,3180,3180,0
|
|
20240807,142700,653881185,3180,3180,3180,3180,0
|
|
20240807,142600,653881185,3180,3180,3180,3180,0
|
|
20240807,142500,653881185,3180,3180,3180,3180,0
|
|
20240807,142400,653881185,3180,3180,3180,3180,0
|
|
20240807,142300,653881185,3180,3180,3180,3180,0
|
|
20240807,142200,653881185,3180,3180,3180,3180,0
|
|
20240807,142100,653881185,3180,3180,3180,3180,0
|
|
20240807,142000,653881185,3180,3180,3180,3180,305
|
|
20240807,141900,652911285,3180,3180,3180,3180,1
|
|
20240807,141800,652908105,3175,3175,3175,3175,451
|
|
20240807,141700,651476180,3175,3180,3180,3175,36
|
|
20240807,141600,651361750,3175,3175,3175,3175,800
|
|
20240807,141500,648821750,3180,3180,3180,3180,0
|
|
20240807,141400,648821750,3180,3170,3180,3170,503
|
|
20240807,141300,647224730,3170,3170,3170,3170,0
|
|
20240807,141200,647224730,3170,3170,3170,3170,0
|
|
20240807,141100,647224730,3170,3170,3170,3170,114
|
|
20240807,141000,646863350,3170,3170,3170,3170,0
|
|
20240807,140900,646863350,3170,3170,3170,3170,0
|
|
20240807,140800,646863350,3170,3170,3170,3170,1
|
|
20240807,140700,646860180,3150,3150,3150,3150,11
|
|
20240807,140600,646825530,3170,3170,3170,3170,394
|
|
20240807,140500,645576550,3170,3170,3170,3170,10
|
|
20240807,140400,645544850,3175,3175,3175,3175,363
|
|
20240807,140300,644392325,3180,3180,3180,3180,0
|
|
20240807,140200,644392325,3180,3180,3180,3180,0
|
|
20240807,140100,644392325,3180,3180,3180,3180,98
|
|
20240807,140000,644080685,3180,3170,3180,3170,1072
|
|
20240807,135900,640682145,3180,3180,3180,3180,0
|
|
20240807,135800,640682145,3180,3180,3180,3180,0
|
|
20240807,135700,640682145,3180,3180,3180,3180,507
|
|
20240807,135600,639069885,3180,3180,3180,3180,0
|
|
20240807,135500,639069885,3180,3170,3180,3170,1864
|
|
20240807,135400,633153175,3175,3175,3175,3175,0
|
|
20240807,135300,633153175,3175,3175,3175,3175,0
|
|
20240807,135200,633153175,3175,3175,3175,3175,0
|
|
20240807,135100,633153175,3175,3175,3175,3175,0
|
|
20240807,135000,633153175,3175,3175,3175,3175,0
|
|
20240807,134900,633153175,3175,3175,3175,3175,0
|
|
20240807,134800,633153175,3175,3175,3175,3175,0
|
|
20240807,134700,633153175,3175,3175,3175,3175,0
|
|
20240807,134600,633153175,3175,3175,3175,3175,150
|
|
20240807,134500,632676925,3170,3170,3170,3170,0
|
|
20240807,134400,632676925,3170,3165,3170,3165,546
|
|
20240807,134300,630947110,3160,3160,3160,3160,0
|
|
20240807,134200,630947110,3160,3160,3160,3160,0
|
|
20240807,134100,630947110,3160,3150,3160,3150,41
|
|
20240807,134000,630817950,3150,3150,3150,3150,42
|
|
20240807,133900,630685650,3155,3155,3155,3155,70
|
|
20240807,133800,630464800,3155,3150,3155,3150,44
|
|
20240807,133700,630326170,3155,3155,3155,3155,0
|
|
20240807,133600,630326170,3155,3155,3155,3155,10
|
|
20240807,133500,630294620,3130,3130,3130,3130,0
|
|
20240807,133400,630294620,3130,3130,3130,3130,0
|
|
20240807,133300,630294620,3130,3130,3130,3130,0
|
|
20240807,133200,630294620,3130,3130,3130,3130,0
|
|
20240807,133100,630294620,3130,3145,3145,3130,1784
|
|
20240807,133000,624703130,3150,3150,3150,3150,0
|
|
20240807,132900,624703130,3150,3150,3150,3150,80
|
|
20240807,132800,624451130,3150,3150,3150,3150,341
|
|
20240807,132700,623376980,3170,3170,3170,3170,0
|
|
20240807,132600,623376980,3170,3170,3170,3170,0
|
|
20240807,132500,623376980,3170,3170,3170,3170,0
|
|
20240807,132400,623376980,3170,3170,3170,3170,0
|
|
20240807,132300,623376980,3170,3170,3170,3170,0
|
|
20240807,132200,623376980,3170,3170,3170,3170,0
|
|
20240807,132100,623376980,3170,3170,3170,3170,0
|
|
20240807,132000,623376980,3170,3170,3170,3170,0
|
|
20240807,131900,623376980,3170,3170,3170,3170,0
|
|
20240807,131800,623376980,3170,3150,3170,3150,550
|
|
20240807,131700,621643480,3170,3170,3170,3170,0
|
|
20240807,131600,621643480,3170,3155,3170,3150,830
|
|
20240807,131500,619023590,3155,3175,3175,3155,88
|
|
20240807,131400,618745930,3165,3165,3165,3165,409
|
|
20240807,131300,617451445,3165,3165,3165,3165,15
|
|
20240807,131200,617403970,3165,3165,3165,3165,0
|
|
20240807,131100,617403970,3165,3165,3165,3165,270
|
|
20240807,131000,616549420,3175,3175,3175,3175,0
|
|
20240807,130900,616549420,3175,3175,3175,3175,123
|
|
20240807,130800,616158895,3175,3165,3175,3165,285
|
|
20240807,130700,615254030,3180,3180,3180,3180,200
|
|
20240807,130600,614618030,3175,3175,3175,3175,100
|
|
20240807,130500,614300530,3170,3170,3170,3170,0
|
|
20240807,130400,614300530,3170,3170,3170,3170,1
|
|
20240807,130300,614297360,3170,3170,3170,3170,0
|
|
20240807,130200,614297360,3170,3170,3170,3170,0
|
|
20240807,130100,614297360,3170,3170,3170,3170,1020
|
|
20240807,130000,611063960,3170,3170,3170,3170,10
|
|
20240807,125900,611032260,3180,3175,3180,3175,5
|
|
20240807,125800,611016365,3155,3155,3155,3155,0
|
|
20240807,125700,611016365,3155,3155,3155,3155,1000
|
|
20240807,125600,607861365,3155,3155,3155,3155,41
|
|
20240807,125500,607732010,3170,3170,3170,3170,0
|
|
20240807,125400,607732010,3170,3170,3170,3170,0
|
|
20240807,125300,607732010,3170,3170,3170,3170,14
|
|
20240807,125200,607687630,3180,3180,3180,3180,0
|
|
20240807,125100,607687630,3180,3180,3180,3180,3
|
|
20240807,125000,607678090,3180,3180,3180,3180,0
|
|
20240807,124900,607678090,3180,3180,3180,3180,3
|
|
20240807,124800,607668550,3180,3180,3180,3180,0
|
|
20240807,124700,607668550,3180,3180,3180,3180,4
|
|
20240807,124600,607655830,3175,3175,3175,3175,0
|
|
20240807,124500,607655830,3175,3175,3175,3175,0
|
|
20240807,124400,607655830,3175,3175,3175,3175,0
|
|
20240807,124300,607655830,3175,3175,3175,3175,0
|
|
20240807,124200,607655830,3175,3180,3180,3175,584
|
|
20240807,124100,605801210,3185,3185,3185,3185,0
|
|
20240807,124000,605801210,3185,3185,3185,3185,0
|
|
20240807,123900,605801210,3185,3185,3185,3185,0
|
|
20240807,123800,605801210,3185,3185,3185,3185,0
|
|
20240807,123700,605801210,3185,3185,3185,3185,0
|
|
20240807,123600,605801210,3185,3185,3185,3185,0
|
|
20240807,123500,605801210,3185,3180,3185,3180,1046
|
|
20240807,123400,602474880,3170,3170,3170,3170,11
|
|
20240807,123300,602440010,3170,3170,3170,3170,0
|
|
20240807,123200,602440010,3170,3170,3170,3170,0
|
|
20240807,123100,602440010,3170,3170,3170,3170,5
|
|
20240807,123000,602424160,3165,3165,3165,3165,2
|
|
20240807,122900,602417830,3165,3165,3165,3165,0
|
|
20240807,122800,602417830,3165,3170,3170,3165,727
|
|
20240807,122700,600115240,3170,3170,3170,3170,0
|
|
20240807,122600,600115240,3170,3170,3170,3170,271
|
|
20240807,122500,599256170,3180,3180,3180,3180,5
|
|
20240807,122400,599240270,3185,3185,3185,3185,0
|
|
20240807,122300,599240270,3185,3185,3185,3185,0
|
|
20240807,122200,599240270,3185,3185,3185,3185,0
|
|
20240807,122100,599240270,3185,3185,3185,3185,1
|
|
20240807,122000,599237085,3185,3185,3185,3185,0
|
|
20240807,121900,599237085,3185,3185,3185,3185,1
|
|
20240807,121800,599233900,3185,3185,3185,3185,0
|
|
20240807,121700,599233900,3185,3185,3185,3185,1
|
|
20240807,121600,599230715,3185,3180,3185,3160,2659
|
|
20240807,121500,590822470,3180,3180,3180,3180,0
|
|
20240807,121400,590822470,3180,3180,3180,3180,0
|
|
20240807,121300,590822470,3180,3180,3180,3180,0
|
|
20240807,121200,590822470,3180,3180,3180,3180,0
|
|
20240807,121100,590822470,3180,3180,3180,3180,0
|
|
20240807,121000,590822470,3180,3180,3180,3180,0
|
|
20240807,120900,590822470,3180,3180,3180,3180,0
|
|
20240807,120800,590822470,3180,3180,3180,3180,0
|
|
20240807,120700,590822470,3180,3180,3180,3180,0
|
|
20240807,120600,590822470,3180,3180,3180,3180,0
|
|
20240807,120500,590822470,3180,3180,3180,3180,100
|
|
20240807,120400,590504470,3180,3180,3180,3180,0
|
|
20240807,120300,590504470,3180,3205,3205,3180,15
|
|
20240807,120200,590456520,3185,3180,3185,3180,185
|
|
20240807,120100,589867370,3210,3210,3210,3210,0
|
|
20240807,120000,589867370,3210,3210,3210,3210,1
|
|
20240807,115900,589864160,3210,3210,3210,3210,5
|
|
20240807,115800,589848110,3210,3205,3210,3205,9
|
|
20240807,115700,589819260,3205,3205,3205,3205,0
|
|
20240807,115600,589819260,3205,3205,3205,3205,0
|
|
20240807,115500,589819260,3205,3195,3205,3195,2104
|
|
20240807,115400,583085980,3200,3200,3200,3200,0
|
|
20240807,115300,583085980,3200,3200,3200,3200,0
|
|
20240807,115200,583085980,3200,3200,3200,3200,0
|
|
20240807,115100,583085980,3200,3200,3200,3200,0
|
|
20240807,115000,583085980,3200,3200,3200,3200,0
|
|
20240807,114900,583085980,3200,3200,3200,3200,0
|
|
20240807,114800,583085980,3200,3200,3200,3200,0
|
|
20240807,114700,583085980,3200,3200,3200,3200,0
|
|
20240807,114600,583085980,3200,3200,3200,3200,41
|
|
20240807,114500,582954780,3200,3200,3200,3200,0
|
|
20240807,114400,582954780,3200,3200,3200,3200,0
|
|
20240807,114300,582954780,3200,3195,3200,3195,328
|
|
20240807,114200,581906815,3195,3195,3195,3195,5
|
|
20240807,114100,581890840,3195,3195,3195,3195,403
|
|
20240807,114000,580603255,3200,3190,3200,3190,291
|
|
20240807,113900,579673360,3175,3175,3175,3175,6
|
|
20240807,113800,579654310,3200,3200,3200,3200,0
|
|
20240807,113700,579654310,3200,3190,3200,3190,123
|
|
20240807,113600,579261415,3190,3190,3190,3190,0
|
|
20240807,113500,579261415,3190,3190,3190,3190,10
|
|
20240807,113400,579229515,3190,3190,3190,3190,0
|
|
20240807,113300,579229515,3190,3190,3190,3190,0
|
|
20240807,113200,579229515,3190,3190,3190,3190,0
|
|
20240807,113100,579229515,3190,3190,3190,3190,0
|
|
20240807,113000,579229515,3190,3190,3190,3190,0
|
|
20240807,112900,579229515,3190,3185,3195,3155,284
|
|
20240807,112800,578329005,3195,3195,3195,3195,6
|
|
20240807,112700,578309835,3195,3195,3195,3195,0
|
|
20240807,112600,578309835,3195,3195,3195,3195,0
|
|
20240807,112500,578309835,3195,3195,3195,3195,111
|
|
20240807,112400,577955190,3195,3195,3195,3195,0
|
|
20240807,112300,577955190,3195,3195,3195,3195,0
|
|
20240807,112200,577955190,3195,3195,3195,3195,219
|
|
20240807,112100,577255485,3175,3190,3190,3175,25
|
|
20240807,112000,577175750,3190,3185,3190,3185,205
|
|
20240807,111900,576522725,3190,3175,3190,3155,762
|
|
20240807,111800,574095390,3190,3190,3190,3190,0
|
|
20240807,111700,574095390,3190,3180,3190,3180,20
|
|
20240807,111600,574031690,3190,3190,3190,3190,0
|
|
20240807,111500,574031690,3190,3190,3190,3190,0
|
|
20240807,111400,574031690,3190,3175,3190,3155,10548
|
|
20240807,111300,540627140,3175,3175,3175,3175,213
|
|
20240807,111200,539950865,3200,3200,3200,3200,0
|
|
20240807,111100,539950865,3200,3200,3200,3200,1
|
|
20240807,111000,539947665,3175,3195,3200,3175,522
|
|
20240807,110900,538288720,3215,3215,3215,3215,10
|
|
20240807,110800,538256570,3215,3215,3215,3215,0
|
|
20240807,110700,538256570,3215,3215,3220,3215,81
|
|
20240807,110600,537996150,3200,3200,3200,3200,550
|
|
20240807,110500,536236150,3200,3200,3200,3200,0
|
|
20240807,110400,536236150,3200,3200,3200,3200,10
|
|
20240807,110300,536204150,3200,3220,3220,3200,692
|
|
20240807,110200,533989700,3210,3220,3220,3210,266
|
|
20240807,110100,533133790,3225,3225,3225,3225,0
|
|
20240807,110000,533133790,3225,3225,3225,3225,2
|
|
20240807,105900,533127340,3225,3225,3225,3225,0
|
|
20240807,105800,533127340,3225,3225,3225,3225,100
|
|
20240807,105700,532804840,3225,3230,3230,3225,473
|
|
20240807,105600,531278550,3230,3210,3230,3210,159
|
|
20240807,105500,530768120,3230,3210,3230,3210,154
|
|
20240807,105400,530273760,3230,3230,3230,3230,3
|
|
20240807,105300,530264070,3230,3220,3230,3210,1165
|
|
20240807,105200,526524370,3230,3230,3230,3230,2
|
|
20240807,105100,526517910,3240,3240,3240,3240,0
|
|
20240807,105000,526517910,3240,3240,3240,3240,0
|
|
20240807,104900,526517910,3240,3240,3240,3240,0
|
|
20240807,104800,526517910,3240,3235,3240,3210,3818
|
|
20240807,104700,514212260,3235,3235,3235,3235,3
|
|
20240807,104600,514202555,3215,3215,3215,3215,0
|
|
20240807,104500,514202555,3215,3215,3215,3215,5
|
|
20240807,104400,514186480,3215,3235,3240,3215,706
|
|
20240807,104300,511915565,3240,3235,3240,3235,27
|
|
20240807,104200,511828210,3215,3225,3240,3215,122
|
|
20240807,104100,511435870,3210,3210,3210,3210,0
|
|
20240807,104000,511435870,3210,3220,3220,3210,100
|
|
20240807,103900,511114565,3225,3225,3225,3225,933
|
|
20240807,103800,508105640,3230,3230,3240,3230,1979
|
|
20240807,103700,501697450,3255,3255,3255,3255,0
|
|
20240807,103600,501697450,3255,3255,3255,3255,80
|
|
20240807,103500,501437050,3255,3255,3255,3255,0
|
|
20240807,103400,501437050,3255,3260,3260,3255,110
|
|
20240807,103300,501078950,3240,3240,3240,3240,0
|
|
20240807,103200,501078950,3240,3260,3260,3240,102
|
|
20240807,103100,500748430,3260,3270,3270,3235,1321
|
|
20240807,103000,496455180,3270,3245,3270,3245,230
|
|
20240807,102900,495704470,3240,3240,3240,3240,18
|
|
20240807,102800,495646150,3260,3260,3260,3260,80
|
|
20240807,102700,495385350,3270,3250,3270,3235,16380
|
|
20240807,102600,442311130,3245,3275,3280,3245,2087
|
|
20240807,102500,435520900,3280,3220,3280,3215,83
|
|
20240807,102400,435251085,3210,3245,3260,3210,504
|
|
20240807,102300,433618365,3250,3280,3280,3250,31
|
|
20240807,102200,433516715,3280,3290,3290,3250,1906
|
|
20240807,102100,427277940,3270,3270,3295,3250,697
|
|
20240807,102000,424992425,3270,3210,3270,3210,32618
|
|
20240807,101900,319653265,3210,3210,3210,3210,18
|
|
20240807,101800,319595485,3200,3200,3200,3200,0
|
|
20240807,101700,319595485,3200,3200,3200,3195,274
|
|
20240807,101600,318719185,3200,3200,3200,3200,339
|
|
20240807,101500,317634385,3205,3205,3205,3205,100
|
|
20240807,101400,317313885,3215,3215,3215,3215,0
|
|
20240807,101300,317313885,3215,3215,3215,3215,304
|
|
20240807,101200,316336525,3215,3215,3215,3215,11
|
|
20240807,101100,316301160,3215,3210,3215,3210,1294
|
|
20240807,101000,312147410,3190,3190,3190,3190,101
|
|
20240807,100900,311825220,3215,3215,3215,3215,400
|
|
20240807,100800,310539220,3215,3215,3215,3190,306
|
|
20240807,100700,309555455,3195,3195,3215,3195,26
|
|
20240807,100600,309472325,3195,3195,3195,3195,70
|
|
20240807,100500,309248675,3195,3190,3195,3190,97
|
|
20240807,100400,308938765,3190,3195,3195,3190,144
|
|
20240807,100300,308479355,3195,3195,3195,3195,0
|
|
20240807,100200,308479355,3195,3215,3215,3195,421
|
|
20240807,100100,307131340,3215,3215,3215,3215,1
|
|
20240807,100000,307128125,3195,3180,3220,3180,787
|
|
20240807,095900,304606120,3175,3245,3245,3175,7325
|
|
20240807,095800,280952545,3235,3235,3235,3235,0
|
|
20240807,095700,280952545,3235,3225,3235,3225,291
|
|
20240807,095600,280012875,3225,3170,3225,3170,2568
|
|
20240807,095500,271788100,3200,3180,3200,3180,14421
|
|
20240807,095400,225706700,3180,3180,3180,3180,347
|
|
20240807,095300,224603240,3165,3155,3165,3155,2151
|
|
20240807,095200,217800355,3155,3165,3165,3155,1111
|
|
20240807,095100,214289605,3180,3180,3185,3180,603
|
|
20240807,095000,212369215,3175,3180,3185,3175,336
|
|
20240807,094900,211300680,3175,3165,3175,3165,285
|
|
20240807,094800,210397655,3150,3150,3150,3150,0
|
|
20240807,094700,210397655,3150,3160,3170,3150,1162
|
|
20240807,094600,206725280,3155,3120,3155,3120,12661
|
|
20240807,094500,166883080,3115,3105,3115,3105,2044
|
|
20240807,094400,160532995,3090,3105,3105,3090,114
|
|
20240807,094300,160179040,3080,3105,3105,3080,1702
|
|
20240807,094200,154935465,3105,3105,3105,3105,0
|
|
20240807,094100,154935465,3105,3105,3105,3105,0
|
|
20240807,094000,154935465,3105,3105,3105,3105,0
|
|
20240807,093900,154935465,3105,3105,3105,3105,16
|
|
20240807,093800,154885785,3080,3080,3080,3080,2000
|
|
20240807,093700,148725785,3080,3080,3080,3080,40
|
|
20240807,093600,148602585,3080,3080,3080,3080,0
|
|
20240807,093500,148602585,3080,3080,3080,3080,5
|
|
20240807,093400,148587185,3080,3085,3085,3080,8
|
|
20240807,093300,148562540,3120,3120,3120,3120,0
|
|
20240807,093200,148562540,3120,3120,3120,3120,0
|
|
20240807,093100,148562540,3120,3120,3120,3120,0
|
|
20240807,093000,148562540,3120,3095,3120,3090,3
|
|
20240807,092900,148553235,3100,3100,3100,3100,1000
|
|
20240807,092800,145453235,3100,3070,3130,3070,1622
|
|
20240807,092700,140450015,3065,3050,3065,3050,1966
|
|
20240807,092600,134438590,3050,3045,3050,3040,364
|
|
20240807,092500,133331705,3040,3020,3040,3010,33811
|
|
20240807,092400,31540370,3050,3040,3050,3040,199
|
|
20240807,092300,30934600,3040,3040,3040,3040,100
|
|
20240807,092200,30630600,3040,3040,3040,3040,92
|
|
20240807,092100,30350920,3050,3035,3050,3035,177
|
|
20240807,092000,29812360,3030,3030,3030,3030,102
|
|
20240807,091900,29503300,3030,3030,3030,3030,1
|
|
20240807,091800,29500270,3025,3005,3025,3005,5564
|
|
20240807,091700,12716260,3000,3000,3000,3000,0
|
|
20240807,091600,12716260,3000,3000,3000,3000,3
|
|
20240807,091500,12707260,3000,3000,3000,3000,0
|
|
20240807,091400,12707260,3000,3000,3000,3000,0
|
|
20240807,091300,12707260,3000,3000,3000,3000,297
|
|
20240807,091200,11816260,3000,3000,3000,3000,50
|
|
20240807,091100,11666260,3000,3000,3000,3000,0
|
|
20240807,091000,11666260,3000,3000,3000,3000,0
|
|
20240807,090900,11666260,3000,3000,3000,3000,749
|
|
20240807,090800,9419260,3000,3000,3000,3000,0
|
|
20240807,090700,9419260,3000,3000,3000,3000,1
|
|
20240807,090600,9416260,3000,3000,3000,3000,0
|
|
20240807,090500,9416260,3000,3000,3000,3000,2
|
|
20240807,090400,9410260,2970,2970,2970,2970,171
|
|
20240807,090300,8902390,2995,2975,2995,2975,5
|
|
20240807,090200,8887465,2975,3020,3020,2925,2101
|
|
20240807,090100,2731690,3020,3005,3025,3005,178
|
|
20240807,090000,2194410,3000,2945,3000,2945,743
|