691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,202800,574885230,3210,3210,3210,3210,2569
|
|
20240816,202700,574885230,3210,3210,3210,3210,0
|
|
20240816,202600,574885230,3210,3210,3210,3210,0
|
|
20240816,202500,574885230,3210,3210,3210,3210,0
|
|
20240816,202400,574885230,3210,3210,3210,3210,0
|
|
20240816,202300,574885230,3210,3210,3210,3210,0
|
|
20240816,202200,574885230,3210,3210,3210,3210,0
|
|
20240816,202100,574885230,3210,3210,3210,3210,0
|
|
20240816,202000,574885230,3210,3210,3210,3210,0
|
|
20240816,201900,574885230,3210,3210,3210,3210,0
|
|
20240816,201800,574885230,3210,3210,3210,3210,0
|
|
20240816,201700,574885230,3210,3210,3210,3210,0
|
|
20240816,201600,574885230,3210,3210,3210,3210,0
|
|
20240816,201500,574885230,3210,3210,3210,3210,0
|
|
20240816,201400,574885230,3210,3210,3210,3210,0
|
|
20240816,201300,574885230,3210,3210,3210,3210,0
|
|
20240816,201200,574885230,3210,3210,3210,3210,0
|
|
20240816,201100,574885230,3210,3210,3210,3210,0
|
|
20240816,201000,574885230,3210,3210,3210,3210,0
|
|
20240816,200900,574885230,3210,3210,3210,3210,0
|
|
20240816,200800,574885230,3210,3210,3210,3210,0
|
|
20240816,200700,574885230,3210,3210,3210,3210,0
|
|
20240816,200600,574885230,3210,3210,3210,3210,0
|
|
20240816,200500,574885230,3210,3210,3210,3210,0
|
|
20240816,200400,574885230,3210,3210,3210,3210,0
|
|
20240816,200300,574885230,3210,3210,3210,3210,0
|
|
20240816,200200,574885230,3210,3210,3210,3210,0
|
|
20240816,200100,574885230,3210,3210,3210,3210,0
|
|
20240816,200000,574885230,3210,3210,3210,3210,0
|
|
20240816,195900,574885230,3210,3210,3210,3210,0
|
|
20240816,195800,574885230,3210,3210,3210,3210,2569
|
|
20240816,195700,574885230,3210,3210,3210,3210,0
|
|
20240816,195600,574885230,3210,3210,3210,3210,0
|
|
20240816,195500,574885230,3210,3210,3210,3210,0
|
|
20240816,195400,574885230,3210,3210,3210,3210,0
|
|
20240816,195300,574885230,3210,3210,3210,3210,0
|
|
20240816,195200,574885230,3210,3210,3210,3210,0
|
|
20240816,195100,574885230,3210,3210,3210,3210,0
|
|
20240816,195000,574885230,3210,3210,3210,3210,0
|
|
20240816,194900,574885230,3210,3210,3210,3210,0
|
|
20240816,194800,574885230,3210,3210,3210,3210,0
|
|
20240816,194700,574885230,3210,3210,3210,3210,0
|
|
20240816,194600,574885230,3210,3210,3210,3210,0
|
|
20240816,194500,574885230,3210,3210,3210,3210,0
|
|
20240816,194400,574885230,3210,3210,3210,3210,0
|
|
20240816,194300,574885230,3210,3210,3210,3210,0
|
|
20240816,194200,574885230,3210,3210,3210,3210,0
|
|
20240816,194100,574885230,3210,3210,3210,3210,0
|
|
20240816,194000,574885230,3210,3210,3210,3210,0
|
|
20240816,193900,574885230,3210,3210,3210,3210,0
|
|
20240816,193800,574885230,3210,3210,3210,3210,0
|
|
20240816,193700,574885230,3210,3210,3210,3210,0
|
|
20240816,193600,574885230,3210,3210,3210,3210,0
|
|
20240816,193500,574885230,3210,3210,3210,3210,0
|
|
20240816,193400,574885230,3210,3210,3210,3210,0
|
|
20240816,193300,574885230,3210,3210,3210,3210,0
|
|
20240816,193200,574885230,3210,3210,3210,3210,0
|
|
20240816,193100,574885230,3210,3210,3210,3210,0
|
|
20240816,193000,574885230,3210,3210,3210,3210,0
|
|
20240816,192900,574885230,3210,3210,3210,3210,0
|
|
20240816,192800,574885230,3210,3210,3210,3210,2569
|
|
20240816,192700,574885230,3210,3210,3210,3210,0
|
|
20240816,192600,574885230,3210,3210,3210,3210,0
|
|
20240816,192500,574885230,3210,3210,3210,3210,0
|
|
20240816,192400,574885230,3210,3210,3210,3210,0
|
|
20240816,192300,574885230,3210,3210,3210,3210,0
|
|
20240816,192200,574885230,3210,3210,3210,3210,0
|
|
20240816,192100,574885230,3210,3210,3210,3210,0
|
|
20240816,192000,574885230,3210,3210,3210,3210,0
|
|
20240816,191900,574885230,3210,3210,3210,3210,0
|
|
20240816,191800,574885230,3210,3210,3210,3210,0
|
|
20240816,191700,574885230,3210,3210,3210,3210,0
|
|
20240816,191600,574885230,3210,3210,3210,3210,0
|
|
20240816,191500,574885230,3210,3210,3210,3210,0
|
|
20240816,191400,574885230,3210,3210,3210,3210,0
|
|
20240816,191300,574885230,3210,3210,3210,3210,0
|
|
20240816,191200,574885230,3210,3210,3210,3210,0
|
|
20240816,191100,574885230,3210,3210,3210,3210,0
|
|
20240816,191000,574885230,3210,3210,3210,3210,0
|
|
20240816,190900,574885230,3210,3210,3210,3210,0
|
|
20240816,190800,574885230,3210,3210,3210,3210,0
|
|
20240816,190700,574885230,3210,3210,3210,3210,0
|
|
20240816,190600,574885230,3210,3210,3210,3210,0
|
|
20240816,190500,574885230,3210,3210,3210,3210,0
|
|
20240816,190400,574885230,3210,3210,3210,3210,0
|
|
20240816,190300,574885230,3210,3210,3210,3210,0
|
|
20240816,190200,574885230,3210,3210,3210,3210,0
|
|
20240816,190100,574885230,3210,3210,3210,3210,0
|
|
20240816,190000,574885230,3210,3210,3210,3210,0
|
|
20240816,185900,574885230,3210,3210,3210,3210,0
|
|
20240816,185800,574885230,3210,3210,3210,3210,2569
|
|
20240816,185700,574885230,3210,3210,3210,3210,0
|
|
20240816,185600,574885230,3210,3210,3210,3210,0
|
|
20240816,185500,574885230,3210,3210,3210,3210,0
|
|
20240816,185400,574885230,3210,3210,3210,3210,0
|
|
20240816,185300,574885230,3210,3210,3210,3210,0
|
|
20240816,185200,574885230,3210,3210,3210,3210,0
|
|
20240816,185100,574885230,3210,3210,3210,3210,0
|
|
20240816,185000,574885230,3210,3210,3210,3210,0
|
|
20240816,184900,574885230,3210,3210,3210,3210,0
|
|
20240816,184800,574885230,3210,3210,3210,3210,0
|
|
20240816,184700,574885230,3210,3210,3210,3210,0
|
|
20240816,184600,574885230,3210,3210,3210,3210,0
|
|
20240816,184500,574885230,3210,3210,3210,3210,0
|
|
20240816,184400,574885230,3210,3210,3210,3210,0
|
|
20240816,184300,574885230,3210,3210,3210,3210,0
|
|
20240816,184200,574885230,3210,3210,3210,3210,0
|
|
20240816,184100,574885230,3210,3210,3210,3210,0
|
|
20240816,184000,574885230,3210,3210,3210,3210,0
|
|
20240816,183900,574885230,3210,3210,3210,3210,0
|
|
20240816,183800,574885230,3210,3210,3210,3210,0
|
|
20240816,183700,574885230,3210,3210,3210,3210,0
|
|
20240816,183600,574885230,3210,3210,3210,3210,0
|
|
20240816,183500,574885230,3210,3210,3210,3210,0
|
|
20240816,183400,574885230,3210,3210,3210,3210,0
|
|
20240816,183300,574885230,3210,3210,3210,3210,0
|
|
20240816,183200,574885230,3210,3210,3210,3210,0
|
|
20240816,183100,574885230,3210,3210,3210,3210,0
|
|
20240816,183000,574885230,3210,3210,3210,3210,0
|
|
20240816,182900,574885230,3210,3210,3210,3210,0
|
|
20240816,182800,574885230,3210,3210,3210,3210,2569
|
|
20240816,182700,574885230,3210,3210,3210,3210,0
|
|
20240816,182600,574885230,3210,3210,3210,3210,0
|
|
20240816,182500,574885230,3210,3210,3210,3210,0
|
|
20240816,182400,574885230,3210,3210,3210,3210,0
|
|
20240816,182300,574885230,3210,3210,3210,3210,0
|
|
20240816,182200,574885230,3210,3210,3210,3210,0
|
|
20240816,182100,574885230,3210,3210,3210,3210,0
|
|
20240816,182000,574885230,3210,3210,3210,3210,0
|
|
20240816,181900,574885230,3210,3210,3210,3210,0
|
|
20240816,181800,574885230,3210,3210,3210,3210,0
|
|
20240816,181700,574885230,3210,3210,3210,3210,0
|
|
20240816,181600,574885230,3210,3210,3210,3210,0
|
|
20240816,181500,574885230,3210,3210,3210,3210,0
|
|
20240816,181400,574885230,3210,3210,3210,3210,0
|
|
20240816,181300,574885230,3210,3210,3210,3210,0
|
|
20240816,181200,574885230,3210,3210,3210,3210,0
|
|
20240816,181100,574885230,3210,3210,3210,3210,0
|
|
20240816,181000,574885230,3210,3210,3210,3210,0
|
|
20240816,180900,574885230,3210,3210,3210,3210,0
|
|
20240816,180800,574885230,3210,3210,3210,3210,0
|
|
20240816,180700,574885230,3210,3210,3210,3210,0
|
|
20240816,180600,574885230,3210,3210,3210,3210,0
|
|
20240816,180500,574885230,3210,3210,3210,3210,0
|
|
20240816,180400,574885230,3210,3210,3210,3210,0
|
|
20240816,180300,574885230,3210,3210,3210,3210,0
|
|
20240816,180200,574885230,3210,3210,3210,3210,0
|
|
20240816,180100,574885230,3210,3210,3210,3210,0
|
|
20240816,180000,574885230,3210,3210,3210,3210,0
|
|
20240816,175900,574885230,3210,3210,3210,3210,0
|
|
20240816,175800,574885230,3210,3210,3210,3210,2569
|
|
20240816,175700,574885230,3210,3210,3210,3210,0
|
|
20240816,175600,574885230,3210,3210,3210,3210,0
|
|
20240816,175500,574885230,3210,3210,3210,3210,0
|
|
20240816,175400,574885230,3210,3210,3210,3210,0
|
|
20240816,175300,574885230,3210,3210,3210,3210,0
|
|
20240816,175200,574885230,3210,3210,3210,3210,0
|
|
20240816,175100,574885230,3210,3210,3210,3210,0
|
|
20240816,175000,574885230,3210,3210,3210,3210,0
|
|
20240816,174900,574885230,3210,3210,3210,3210,0
|
|
20240816,174800,574885230,3210,3210,3210,3210,0
|
|
20240816,174700,574885230,3210,3210,3210,3210,0
|
|
20240816,174600,574885230,3210,3210,3210,3210,0
|
|
20240816,174500,574885230,3210,3210,3210,3210,0
|
|
20240816,174400,574885230,3210,3210,3210,3210,0
|
|
20240816,174300,574885230,3210,3210,3210,3210,0
|
|
20240816,174200,574885230,3210,3210,3210,3210,0
|
|
20240816,174100,574885230,3210,3210,3210,3210,0
|
|
20240816,174000,574885230,3210,3210,3210,3210,0
|
|
20240816,173900,574885230,3210,3210,3210,3210,0
|
|
20240816,173800,574885230,3210,3210,3210,3210,0
|
|
20240816,173700,574885230,3210,3210,3210,3210,0
|
|
20240816,173600,574885230,3210,3210,3210,3210,0
|
|
20240816,173500,574885230,3210,3210,3210,3210,0
|
|
20240816,173400,574885230,3210,3210,3210,3210,0
|
|
20240816,173300,574885230,3210,3210,3210,3210,0
|
|
20240816,173200,574885230,3210,3210,3210,3210,0
|
|
20240816,173100,574885230,3210,3210,3210,3210,0
|
|
20240816,173000,574885230,3210,3210,3210,3210,0
|
|
20240816,172900,574885230,3210,3210,3210,3210,0
|
|
20240816,172800,574885230,3210,3210,3210,3210,2569
|
|
20240816,172700,574885230,3210,3210,3210,3210,0
|
|
20240816,172600,574885230,3210,3210,3210,3210,0
|
|
20240816,172500,574885230,3210,3210,3210,3210,0
|
|
20240816,172400,574885230,3210,3210,3210,3210,0
|
|
20240816,172300,574885230,3210,3210,3210,3210,0
|
|
20240816,172200,574885230,3210,3210,3210,3210,0
|
|
20240816,172100,574885230,3210,3210,3210,3210,0
|
|
20240816,172000,574885230,3210,3210,3210,3210,0
|
|
20240816,171900,574885230,3210,3210,3210,3210,0
|
|
20240816,171800,574885230,3210,3210,3210,3210,0
|
|
20240816,171700,574885230,3210,3210,3210,3210,0
|
|
20240816,171600,574885230,3210,3210,3210,3210,0
|
|
20240816,171500,574885230,3210,3210,3210,3210,0
|
|
20240816,171400,574885230,3210,3210,3210,3210,0
|
|
20240816,171300,574885230,3210,3210,3210,3210,0
|
|
20240816,171200,574885230,3210,3210,3210,3210,0
|
|
20240816,171100,574885230,3210,3210,3210,3210,0
|
|
20240816,171000,574885230,3210,3210,3210,3210,0
|
|
20240816,170900,574885230,3210,3210,3210,3210,0
|
|
20240816,170800,574885230,3210,3210,3210,3210,0
|
|
20240816,170700,574885230,3210,3210,3210,3210,0
|
|
20240816,170600,574885230,3210,3210,3210,3210,0
|
|
20240816,170500,574885230,3210,3210,3210,3210,0
|
|
20240816,170400,574885230,3210,3210,3210,3210,0
|
|
20240816,170300,574885230,3210,3210,3210,3210,0
|
|
20240816,170200,574885230,3210,3210,3210,3210,0
|
|
20240816,170100,574885230,3210,3210,3210,3210,0
|
|
20240816,170000,574885230,3210,3210,3210,3210,0
|
|
20240816,165900,574885230,3210,3210,3210,3210,0
|
|
20240816,165800,574885230,3210,3210,3210,3210,2569
|
|
20240816,165700,574885230,3210,3210,3210,3210,0
|
|
20240816,165600,574885230,3210,3210,3210,3210,0
|
|
20240816,165500,574885230,3210,3210,3210,3210,0
|
|
20240816,165400,574885230,3210,3210,3210,3210,0
|
|
20240816,165300,574885230,3210,3210,3210,3210,0
|
|
20240816,165200,574885230,3210,3210,3210,3210,0
|
|
20240816,165100,574885230,3210,3210,3210,3210,0
|
|
20240816,165000,574885230,3210,3210,3210,3210,0
|
|
20240816,164900,574885230,3210,3210,3210,3210,0
|
|
20240816,164800,574885230,3210,3210,3210,3210,0
|
|
20240816,164700,574885230,3210,3210,3210,3210,0
|
|
20240816,164600,574885230,3210,3210,3210,3210,0
|
|
20240816,164500,574885230,3210,3210,3210,3210,0
|
|
20240816,164400,574885230,3210,3210,3210,3210,0
|
|
20240816,164300,574885230,3210,3210,3210,3210,0
|
|
20240816,164200,574885230,3210,3210,3210,3210,0
|
|
20240816,164100,574885230,3210,3210,3210,3210,0
|
|
20240816,164000,574885230,3210,3210,3210,3210,0
|
|
20240816,163900,574885230,3210,3210,3210,3210,0
|
|
20240816,163800,574885230,3210,3210,3210,3210,0
|
|
20240816,163700,574885230,3210,3210,3210,3210,0
|
|
20240816,163600,574885230,3210,3210,3210,3210,0
|
|
20240816,163500,574885230,3210,3210,3210,3210,0
|
|
20240816,163400,574885230,3210,3210,3210,3210,0
|
|
20240816,163300,574885230,3210,3210,3210,3210,0
|
|
20240816,163200,574885230,3210,3210,3210,3210,0
|
|
20240816,163100,574885230,3210,3210,3210,3210,0
|
|
20240816,163000,574885230,3210,3210,3210,3210,0
|
|
20240816,162900,574885230,3210,3210,3210,3210,0
|
|
20240816,162800,574885230,3210,3210,3210,3210,2569
|
|
20240816,162700,574885230,3210,3210,3210,3210,0
|
|
20240816,162600,574885230,3210,3210,3210,3210,0
|
|
20240816,162500,574885230,3210,3210,3210,3210,0
|
|
20240816,162400,574885230,3210,3210,3210,3210,0
|
|
20240816,162300,574885230,3210,3210,3210,3210,0
|
|
20240816,162200,574885230,3210,3210,3210,3210,0
|
|
20240816,162100,574885230,3210,3210,3210,3210,0
|
|
20240816,162000,574885230,3210,3210,3210,3210,0
|
|
20240816,161900,574885230,3210,3210,3210,3210,0
|
|
20240816,161800,574885230,3210,3210,3210,3210,0
|
|
20240816,161700,574885230,3210,3210,3210,3210,0
|
|
20240816,161600,574885230,3210,3210,3210,3210,0
|
|
20240816,161500,574885230,3210,3210,3210,3210,0
|
|
20240816,161400,574885230,3210,3210,3210,3210,0
|
|
20240816,161300,574885230,3210,3210,3210,3210,0
|
|
20240816,161200,574885230,3210,3210,3210,3210,0
|
|
20240816,161100,574885230,3210,3210,3210,3210,0
|
|
20240816,161000,574885230,3210,3210,3210,3210,0
|
|
20240816,160900,574885230,3210,3210,3210,3210,0
|
|
20240816,160800,574885230,3210,3210,3210,3210,0
|
|
20240816,160700,574885230,3210,3210,3210,3210,0
|
|
20240816,160600,574885230,3210,3210,3210,3210,0
|
|
20240816,160500,574885230,3210,3210,3210,3210,0
|
|
20240816,160400,574885230,3210,3210,3210,3210,0
|
|
20240816,160300,574885230,3210,3210,3210,3210,0
|
|
20240816,160200,574885230,3210,3210,3210,3210,0
|
|
20240816,160100,574885230,3210,3210,3210,3210,0
|
|
20240816,160000,574885230,3210,3210,3210,3210,0
|
|
20240816,155900,574885230,3210,3210,3210,3210,0
|
|
20240816,155800,574885230,3210,3210,3210,3210,2569
|
|
20240816,155700,574885230,3210,3210,3210,3210,0
|
|
20240816,155600,574885230,3210,3210,3210,3210,0
|
|
20240816,155500,574885230,3210,3210,3210,3210,0
|
|
20240816,155400,574885230,3210,3210,3210,3210,0
|
|
20240816,155300,574885230,3210,3210,3210,3210,0
|
|
20240816,155200,574885230,3210,3210,3210,3210,0
|
|
20240816,155100,574885230,3210,3210,3210,3210,0
|
|
20240816,155000,574885230,3210,3210,3210,3210,0
|
|
20240816,154900,574885230,3210,3210,3210,3210,0
|
|
20240816,154800,574885230,3210,3210,3210,3210,0
|
|
20240816,154700,574885230,3210,3210,3210,3210,0
|
|
20240816,154600,574885230,3210,3210,3210,3210,0
|
|
20240816,154500,574885230,3210,3210,3210,3210,0
|
|
20240816,154400,574885230,3210,3210,3210,3210,0
|
|
20240816,154300,574885230,3210,3210,3210,3210,0
|
|
20240816,154200,574885230,3210,3210,3210,3210,0
|
|
20240816,154100,574885230,3210,3210,3210,3210,0
|
|
20240816,154000,574885230,3210,3210,3210,3210,0
|
|
20240816,153900,574885230,3210,3210,3210,3210,0
|
|
20240816,153800,574885230,3210,3210,3210,3210,0
|
|
20240816,153700,574885230,3210,3210,3210,3210,0
|
|
20240816,153600,574885230,3210,3210,3210,3210,0
|
|
20240816,153500,574885230,3210,3210,3210,3210,0
|
|
20240816,153400,574885230,3210,3210,3210,3210,0
|
|
20240816,153300,574885230,3210,3210,3210,3210,0
|
|
20240816,153200,574885230,3210,3210,3210,3210,0
|
|
20240816,153100,574885230,3210,3210,3210,3210,0
|
|
20240816,153000,574885230,3210,3210,3210,3210,2569
|
|
20240816,152900,566638740,3200,3200,3200,3200,0
|
|
20240816,152800,566638740,3200,3200,3200,3200,0
|
|
20240816,152700,566638740,3200,3200,3200,3200,0
|
|
20240816,152600,566638740,3200,3200,3200,3200,0
|
|
20240816,152500,566638740,3200,3200,3200,3200,0
|
|
20240816,152400,566638740,3200,3200,3200,3200,0
|
|
20240816,152300,566638740,3200,3200,3200,3200,0
|
|
20240816,152200,566638740,3200,3200,3200,3200,0
|
|
20240816,152100,566638740,3200,3200,3200,3200,0
|
|
20240816,152000,566638740,3200,3200,3200,3200,0
|
|
20240816,151900,566638740,3200,3200,3200,3200,3
|
|
20240816,151800,566629140,3200,3200,3200,3200,3
|
|
20240816,151700,566619540,3200,3195,3200,3155,1141
|
|
20240816,151600,563004560,3205,3205,3205,3205,0
|
|
20240816,151500,563004560,3205,3205,3205,3205,0
|
|
20240816,151400,563004560,3205,3205,3205,3205,0
|
|
20240816,151300,563004560,3205,3195,3205,3195,2
|
|
20240816,151200,562998160,3210,3210,3210,3210,0
|
|
20240816,151100,562998160,3210,3205,3210,3200,40
|
|
20240816,151000,562869975,3210,3210,3210,3210,0
|
|
20240816,150900,562869975,3210,3210,3210,3210,0
|
|
20240816,150800,562869975,3210,3210,3210,3210,1
|
|
20240816,150700,562866765,3190,3190,3190,3190,0
|
|
20240816,150600,562866765,3190,3190,3190,3190,0
|
|
20240816,150500,562866765,3190,3190,3190,3190,0
|
|
20240816,150400,562866765,3190,3190,3190,3190,50
|
|
20240816,150300,562707265,3210,3210,3210,3210,0
|
|
20240816,150200,562707265,3210,3210,3210,3210,0
|
|
20240816,150100,562707265,3210,3210,3210,3210,0
|
|
20240816,150000,562707265,3210,3210,3210,3210,0
|
|
20240816,145900,562707265,3210,3210,3210,3210,28
|
|
20240816,145800,562617385,3210,3210,3210,3210,0
|
|
20240816,145700,562617385,3210,3210,3210,3210,1
|
|
20240816,145600,562614175,3215,3215,3215,3215,0
|
|
20240816,145500,562614175,3215,3215,3215,3215,0
|
|
20240816,145400,562614175,3215,3190,3215,3190,6675
|
|
20240816,145300,541320820,3190,3185,3190,3185,17
|
|
20240816,145200,541266670,3190,3190,3190,3190,0
|
|
20240816,145100,541266670,3190,3190,3190,3190,1
|
|
20240816,145000,541263480,3170,3175,3175,3170,441
|
|
20240816,144900,539864200,3190,3190,3190,3190,0
|
|
20240816,144800,539864200,3190,3190,3190,3190,7
|
|
20240816,144700,539841870,3180,3180,3180,3180,3
|
|
20240816,144600,539832330,3185,3185,3185,3185,115
|
|
20240816,144500,539466055,3190,3190,3190,3190,0
|
|
20240816,144400,539466055,3190,3190,3190,3190,11
|
|
20240816,144300,539430965,3185,3190,3190,3185,26
|
|
20240816,144200,539348125,3190,3190,3190,3190,0
|
|
20240816,144100,539348125,3190,3190,3190,3190,627
|
|
20240816,144000,537347995,3190,3190,3190,3190,0
|
|
20240816,143900,537347995,3190,3185,3190,3185,4
|
|
20240816,143800,537335240,3190,3190,3190,3190,0
|
|
20240816,143700,537335240,3190,3190,3190,3190,0
|
|
20240816,143600,537335240,3190,3190,3190,3190,2674
|
|
20240816,143500,528805180,3190,3195,3195,3190,662
|
|
20240816,143400,526692325,3215,3215,3215,3215,0
|
|
20240816,143300,526692325,3215,3215,3215,3215,0
|
|
20240816,143200,526692325,3215,3215,3215,3215,0
|
|
20240816,143100,526692325,3215,3215,3215,3215,0
|
|
20240816,143000,526692325,3215,3215,3215,3215,0
|
|
20240816,142900,526692325,3215,3215,3215,3215,0
|
|
20240816,142800,526692325,3215,3210,3215,3210,21
|
|
20240816,142700,526624910,3215,3215,3215,3215,0
|
|
20240816,142600,526624910,3215,3215,3215,3215,500
|
|
20240816,142500,525017410,3215,3215,3215,3215,0
|
|
20240816,142400,525017410,3215,3210,3215,3210,39
|
|
20240816,142300,524892210,3215,3215,3215,3215,0
|
|
20240816,142200,524892210,3215,3215,3215,3215,0
|
|
20240816,142100,524892210,3215,3215,3215,3215,0
|
|
20240816,142000,524892210,3215,3215,3215,3215,0
|
|
20240816,141900,524892210,3215,3215,3215,3215,311
|
|
20240816,141800,523892345,3215,3210,3215,3210,11
|
|
20240816,141700,523857030,3215,3215,3215,3215,0
|
|
20240816,141600,523857030,3215,3215,3215,3215,0
|
|
20240816,141500,523857030,3215,3215,3215,3215,0
|
|
20240816,141400,523857030,3215,3200,3215,3200,531
|
|
20240816,141300,522152490,3200,3195,3200,3195,584
|
|
20240816,141200,520283715,3200,3200,3200,3200,0
|
|
20240816,141100,520283715,3200,3200,3200,3200,0
|
|
20240816,141000,520283715,3200,3200,3200,3200,0
|
|
20240816,140900,520283715,3200,3200,3200,3200,26
|
|
20240816,140800,520200515,3200,3200,3200,3200,0
|
|
20240816,140700,520200515,3200,3200,3200,3200,0
|
|
20240816,140600,520200515,3200,3200,3200,3200,3
|
|
20240816,140500,520190915,3200,3195,3200,3195,15
|
|
20240816,140400,520142985,3190,3200,3200,3190,1780
|
|
20240816,140300,514464715,3200,3200,3200,3200,0
|
|
20240816,140200,514464715,3200,3200,3200,3200,2
|
|
20240816,140100,514458315,3195,3195,3195,3195,1022
|
|
20240816,140000,511193025,3200,3200,3200,3200,1
|
|
20240816,135900,511189825,3195,3195,3195,3195,0
|
|
20240816,135800,511189825,3195,3195,3195,3195,0
|
|
20240816,135700,511189825,3195,3195,3195,3195,0
|
|
20240816,135600,511189825,3195,3195,3195,3195,0
|
|
20240816,135500,511189825,3195,3195,3195,3195,0
|
|
20240816,135400,511189825,3195,3195,3195,3195,338
|
|
20240816,135300,510109915,3195,3195,3195,3195,22
|
|
20240816,135200,510039625,3195,3195,3195,3195,0
|
|
20240816,135100,510039625,3195,3195,3195,3195,0
|
|
20240816,135000,510039625,3195,3195,3195,3195,0
|
|
20240816,134900,510039625,3195,3195,3195,3195,0
|
|
20240816,134800,510039625,3195,3200,3200,3195,974
|
|
20240816,134700,506926845,3205,3205,3205,3205,48
|
|
20240816,134600,506773005,3205,3205,3205,3205,0
|
|
20240816,134500,506773005,3205,3205,3205,3205,5
|
|
20240816,134400,506756980,3205,3205,3205,3205,1
|
|
20240816,134300,506753775,3200,3200,3200,3200,0
|
|
20240816,134200,506753775,3200,3200,3200,3200,685
|
|
20240816,134100,504561775,3195,3195,3195,3195,0
|
|
20240816,134000,504561775,3195,3195,3195,3195,0
|
|
20240816,133900,504561775,3195,3195,3195,3195,0
|
|
20240816,133800,504561775,3195,3195,3195,3195,0
|
|
20240816,133700,504561775,3195,3195,3195,3195,8
|
|
20240816,133600,504536215,3195,3195,3195,3195,0
|
|
20240816,133500,504536215,3195,3195,3195,3195,63
|
|
20240816,133400,504334930,3200,3200,3200,3200,0
|
|
20240816,133300,504334930,3200,3200,3200,3200,0
|
|
20240816,133200,504334930,3200,3200,3200,3200,0
|
|
20240816,133100,504334930,3200,3195,3200,3195,21
|
|
20240816,133000,504267830,3195,3195,3195,3195,0
|
|
20240816,132900,504267830,3195,3195,3195,3195,0
|
|
20240816,132800,504267830,3195,3195,3195,3195,138
|
|
20240816,132700,503826920,3200,3200,3200,3200,0
|
|
20240816,132600,503826920,3200,3200,3200,3200,0
|
|
20240816,132500,503826920,3200,3200,3200,3200,0
|
|
20240816,132400,503826920,3200,3200,3200,3200,0
|
|
20240816,132300,503826920,3200,3200,3200,3200,69
|
|
20240816,132200,503606120,3205,3205,3205,3205,0
|
|
20240816,132100,503606120,3205,3200,3205,3195,105
|
|
20240816,132000,503270100,3200,3200,3200,3200,0
|
|
20240816,131900,503270100,3200,3190,3200,3190,844
|
|
20240816,131800,500577315,3190,3190,3190,3190,0
|
|
20240816,131700,500577315,3190,3190,3190,3190,3
|
|
20240816,131600,500567745,3185,3185,3185,3185,111
|
|
20240816,131500,500214210,3185,3185,3185,3185,0
|
|
20240816,131400,500214210,3185,3185,3185,3185,0
|
|
20240816,131300,500214210,3185,3185,3185,3185,0
|
|
20240816,131200,500214210,3185,3185,3185,3185,0
|
|
20240816,131100,500214210,3185,3185,3185,3185,0
|
|
20240816,131000,500214210,3185,3185,3185,3185,0
|
|
20240816,130900,500214210,3185,3185,3185,3185,0
|
|
20240816,130800,500214210,3185,3185,3185,3185,0
|
|
20240816,130700,500214210,3185,3185,3185,3185,688
|
|
20240816,130600,498022930,3180,3180,3180,3180,0
|
|
20240816,130500,498022930,3180,3180,3180,3180,481
|
|
20240816,130400,496493350,3180,3180,3180,3180,0
|
|
20240816,130300,496493350,3180,3180,3180,3180,0
|
|
20240816,130200,496493350,3180,3180,3180,3180,0
|
|
20240816,130100,496493350,3180,3180,3180,3180,2500
|
|
20240816,130000,488543350,3160,3160,3160,3160,736
|
|
20240816,125900,486217590,3155,3180,3180,3155,2650
|
|
20240816,125800,477833635,3190,3190,3190,3190,0
|
|
20240816,125700,477833635,3190,3190,3190,3190,0
|
|
20240816,125600,477833635,3190,3190,3190,3190,40
|
|
20240816,125500,477706035,3190,3190,3190,3190,0
|
|
20240816,125400,477706035,3190,3190,3190,3190,10
|
|
20240816,125300,477674135,3190,3190,3190,3190,0
|
|
20240816,125200,477674135,3190,3190,3190,3190,95
|
|
20240816,125100,477371085,3180,3180,3180,3180,0
|
|
20240816,125000,477371085,3180,3180,3180,3180,99
|
|
20240816,124900,477056265,3180,3180,3180,3180,0
|
|
20240816,124800,477056265,3180,3180,3180,3180,39
|
|
20240816,124700,476932245,3185,3185,3185,3185,0
|
|
20240816,124600,476932245,3185,3185,3185,3185,0
|
|
20240816,124500,476932245,3185,3185,3185,3185,0
|
|
20240816,124400,476932245,3185,3185,3185,3185,0
|
|
20240816,124300,476932245,3185,3185,3185,3185,0
|
|
20240816,124200,476932245,3185,3185,3185,3185,13
|
|
20240816,124100,476890840,3185,3185,3185,3185,10
|
|
20240816,124000,476858990,3180,3180,3180,3180,0
|
|
20240816,123900,476858990,3180,3180,3180,3180,0
|
|
20240816,123800,476858990,3180,3180,3180,3180,0
|
|
20240816,123700,476858990,3180,3180,3180,3180,44
|
|
20240816,123600,476719070,3175,3175,3175,3175,0
|
|
20240816,123500,476719070,3175,3175,3175,3175,0
|
|
20240816,123400,476719070,3175,3175,3175,3175,0
|
|
20240816,123300,476719070,3175,3175,3175,3175,0
|
|
20240816,123200,476719070,3175,3175,3175,3175,0
|
|
20240816,123100,476719070,3175,3175,3175,3175,0
|
|
20240816,123000,476719070,3175,3175,3175,3175,0
|
|
20240816,122900,476719070,3175,3175,3175,3175,0
|
|
20240816,122800,476719070,3175,3175,3175,3175,0
|
|
20240816,122700,476719070,3175,3175,3175,3175,0
|
|
20240816,122600,476719070,3175,3175,3175,3175,0
|
|
20240816,122500,476719070,3175,3175,3175,3175,0
|
|
20240816,122400,476719070,3175,3175,3175,3175,0
|
|
20240816,122300,476719070,3175,3175,3175,3175,0
|
|
20240816,122200,476719070,3175,3175,3175,3175,0
|
|
20240816,122100,476719070,3175,3175,3175,3175,0
|
|
20240816,122000,476719070,3175,3175,3175,3175,815
|
|
20240816,121900,474131445,3175,3175,3175,3175,0
|
|
20240816,121800,474131445,3175,3175,3175,3175,0
|
|
20240816,121700,474131445,3175,3175,3175,3175,0
|
|
20240816,121600,474131445,3175,3175,3175,3175,0
|
|
20240816,121500,474131445,3175,3175,3175,3175,0
|
|
20240816,121400,474131445,3175,3175,3175,3170,604
|
|
20240816,121300,472213765,3175,3175,3175,3175,0
|
|
20240816,121200,472213765,3175,3175,3175,3175,0
|
|
20240816,121100,472213765,3175,3175,3175,3175,2
|
|
20240816,121000,472207415,3175,3175,3175,3175,0
|
|
20240816,120900,472207415,3175,3175,3175,3175,0
|
|
20240816,120800,472207415,3175,3175,3175,3175,2
|
|
20240816,120700,472201065,3175,3175,3175,3175,0
|
|
20240816,120600,472201065,3175,3175,3175,3175,0
|
|
20240816,120500,472201065,3175,3175,3175,3175,141
|
|
20240816,120400,471753390,3150,3180,3180,3150,1114
|
|
20240816,120300,468227840,3185,3185,3185,3185,0
|
|
20240816,120200,468227840,3185,3185,3185,3185,0
|
|
20240816,120100,468227840,3185,3185,3185,3185,0
|
|
20240816,120000,468227840,3185,3185,3185,3185,0
|
|
20240816,115900,468227840,3185,3185,3185,3185,0
|
|
20240816,115800,468227840,3185,3185,3185,3185,0
|
|
20240816,115700,468227840,3185,3185,3185,3185,0
|
|
20240816,115600,468227840,3185,3185,3185,3185,0
|
|
20240816,115500,468227840,3185,3185,3185,3185,0
|
|
20240816,115400,468227840,3185,3185,3185,3185,0
|
|
20240816,115300,468227840,3185,3185,3185,3185,0
|
|
20240816,115200,468227840,3185,3185,3185,3185,2
|
|
20240816,115100,468221470,3185,3185,3185,3185,80
|
|
20240816,115000,467966670,3185,3185,3185,3185,1
|
|
20240816,114900,467963485,3180,3180,3180,3180,9
|
|
20240816,114800,467934865,3185,3185,3185,3185,0
|
|
20240816,114700,467934865,3185,3185,3185,3185,0
|
|
20240816,114600,467934865,3185,3190,3190,3185,55
|
|
20240816,114500,467759685,3185,3185,3185,3185,0
|
|
20240816,114400,467759685,3185,3185,3185,3185,0
|
|
20240816,114300,467759685,3185,3185,3185,3185,0
|
|
20240816,114200,467759685,3185,3185,3185,3185,11
|
|
20240816,114100,467724650,3185,3185,3185,3185,20
|
|
20240816,114000,467660950,3195,3195,3195,3195,0
|
|
20240816,113900,467660950,3195,3195,3195,3195,0
|
|
20240816,113800,467660950,3195,3195,3195,3195,0
|
|
20240816,113700,467660950,3195,3195,3195,3195,100
|
|
20240816,113600,467341450,3195,3195,3195,3195,90
|
|
20240816,113500,467053900,3190,3190,3190,3190,2
|
|
20240816,113400,467047520,3195,3195,3195,3195,0
|
|
20240816,113300,467047520,3195,3185,3195,3180,196
|
|
20240816,113200,466423745,3185,3185,3185,3185,100
|
|
20240816,113100,466105245,3195,3195,3200,3195,155
|
|
20240816,113000,465609975,3185,3200,3200,3185,1434
|
|
20240816,112900,461034340,3220,3220,3220,3220,2
|
|
20240816,112800,461027900,3215,3205,3215,3205,302
|
|
20240816,112700,460058070,3200,3200,3200,3200,500
|
|
20240816,112600,458458070,3205,3205,3205,3205,0
|
|
20240816,112500,458458070,3205,3195,3205,3195,3
|
|
20240816,112400,458448465,3190,3195,3195,3190,234
|
|
20240816,112300,457702000,3190,3195,3195,3190,192
|
|
20240816,112200,457088590,3195,3195,3195,3195,667
|
|
20240816,112100,454957525,3210,3210,3210,3210,0
|
|
20240816,112000,454957525,3210,3210,3210,3210,0
|
|
20240816,111900,454957525,3210,3210,3210,3210,0
|
|
20240816,111800,454957525,3210,3210,3210,3210,0
|
|
20240816,111700,454957525,3210,3210,3210,3210,0
|
|
20240816,111600,454957525,3210,3190,3210,3190,193
|
|
20240816,111500,454341795,3210,3195,3210,3190,3854
|
|
20240816,111400,442046790,3215,3215,3215,3215,0
|
|
20240816,111300,442046790,3215,3215,3215,3195,610
|
|
20240816,111200,440097240,3190,3210,3210,3190,6999
|
|
20240816,111100,417749410,3210,3210,3210,3210,2
|
|
20240816,111000,417742990,3235,3235,3235,3235,0
|
|
20240816,110900,417742990,3235,3235,3235,3235,0
|
|
20240816,110800,417742990,3235,3235,3235,3235,0
|
|
20240816,110700,417742990,3235,3225,3235,3225,125
|
|
20240816,110600,417339845,3210,3210,3210,3210,244
|
|
20240816,110500,416556605,3235,3235,3235,3235,0
|
|
20240816,110400,416556605,3235,3235,3235,3235,0
|
|
20240816,110300,416556605,3235,3235,3235,3235,0
|
|
20240816,110200,416556605,3235,3235,3235,3235,0
|
|
20240816,110100,416556605,3235,3235,3235,3235,0
|
|
20240816,110000,416556605,3235,3235,3235,3235,0
|
|
20240816,105900,416556605,3235,3230,3235,3230,1437
|
|
20240816,105800,411912855,3230,3230,3230,3230,10
|
|
20240816,105700,411880555,3230,3210,3230,3205,419
|
|
20240816,105600,410535510,3210,3210,3210,3210,44
|
|
20240816,105500,410394270,3210,3210,3210,3210,10
|
|
20240816,105400,410362170,3225,3225,3225,3225,0
|
|
20240816,105300,410362170,3225,3225,3225,3225,0
|
|
20240816,105200,410362170,3225,3225,3225,3225,0
|
|
20240816,105100,410362170,3225,3225,3225,3225,0
|
|
20240816,105000,410362170,3225,3210,3225,3210,103
|
|
20240816,104900,410031495,3225,3225,3225,3225,1
|
|
20240816,104800,410028270,3225,3225,3225,3225,0
|
|
20240816,104700,410028270,3225,3225,3225,3225,0
|
|
20240816,104600,410028270,3225,3225,3225,3225,156
|
|
20240816,104500,409525170,3200,3200,3200,3200,0
|
|
20240816,104400,409525170,3200,3210,3210,3200,500
|
|
20240816,104300,407923125,3230,3230,3230,3230,0
|
|
20240816,104200,407923125,3230,3230,3230,3230,0
|
|
20240816,104100,407923125,3230,3230,3230,3230,0
|
|
20240816,104000,407923125,3230,3230,3230,3230,0
|
|
20240816,103900,407923125,3230,3230,3230,3230,153
|
|
20240816,103800,407428935,3230,3230,3230,3230,1
|
|
20240816,103700,407425705,3210,3210,3210,3210,0
|
|
20240816,103600,407425705,3210,3210,3210,3210,60
|
|
20240816,103500,407233105,3240,3240,3240,3240,0
|
|
20240816,103400,407233105,3240,3230,3240,3230,221
|
|
20240816,103300,406519000,3200,3210,3210,3200,1000
|
|
20240816,103200,403315875,3230,3230,3230,3230,100
|
|
20240816,103100,402992875,3235,3235,3235,3235,0
|
|
20240816,103000,402992875,3235,3235,3235,3235,5
|
|
20240816,102900,402976700,3235,3235,3235,3235,82
|
|
20240816,102800,402711430,3235,3235,3235,3235,0
|
|
20240816,102700,402711430,3235,3235,3235,3235,0
|
|
20240816,102600,402711430,3235,3220,3235,3220,10
|
|
20240816,102500,402679135,3215,3215,3215,3215,42
|
|
20240816,102400,402544105,3215,3215,3215,3215,213
|
|
20240816,102300,401859310,3215,3210,3215,3210,229
|
|
20240816,102200,401123580,3205,3205,3205,3205,96
|
|
20240816,102100,400815900,3210,3210,3210,3210,0
|
|
20240816,102000,400815900,3210,3210,3210,3210,0
|
|
20240816,101900,400815900,3210,3210,3210,3210,8
|
|
20240816,101800,400790220,3210,3210,3210,3210,4
|
|
20240816,101700,400777380,3215,3215,3215,3215,3
|
|
20240816,101600,400767735,3200,3200,3200,3200,1100
|
|
20240816,101500,397247735,3215,3215,3215,3215,0
|
|
20240816,101400,397247735,3215,3210,3215,3210,37
|
|
20240816,101300,397128945,3195,3210,3210,3195,2044
|
|
20240816,101200,390593065,3210,3215,3215,3195,1049
|
|
20240816,101100,387233250,3220,3220,3220,3220,101
|
|
20240816,101000,386908030,3240,3240,3240,3240,0
|
|
20240816,100900,386908030,3240,3240,3240,3240,0
|
|
20240816,100800,386908030,3240,3240,3240,3240,0
|
|
20240816,100700,386908030,3240,3240,3240,3240,0
|
|
20240816,100600,386908030,3240,3220,3240,3220,6
|
|
20240816,100500,386888670,3220,3220,3220,3220,146
|
|
20240816,100400,386418550,3220,3220,3220,3220,1
|
|
20240816,100300,386415330,3245,3245,3245,3245,0
|
|
20240816,100200,386415330,3245,3240,3245,3240,3
|
|
20240816,100100,386405605,3240,3225,3250,3210,500
|
|
20240816,100000,384795090,3225,3220,3225,3220,314
|
|
20240816,095900,383782910,3225,3225,3225,3225,13
|
|
20240816,095800,383740985,3225,3225,3225,3225,3
|
|
20240816,095700,383731310,3220,3215,3220,3215,17
|
|
20240816,095600,383676575,3220,3220,3220,3220,0
|
|
20240816,095500,383676575,3220,3225,3225,3220,213
|
|
20240816,095400,382989655,3255,3255,3255,3255,0
|
|
20240816,095300,382989655,3255,3255,3255,3255,0
|
|
20240816,095200,382989655,3255,3240,3255,3230,2887
|
|
20240816,095100,373635180,3255,3230,3255,3230,117
|
|
20240816,095000,373257195,3255,3255,3255,3255,0
|
|
20240816,094900,373257195,3255,3255,3255,3250,125
|
|
20240816,094800,372850505,3250,3250,3250,3250,20
|
|
20240816,094700,372785505,3250,3250,3250,3250,10
|
|
20240816,094600,372753005,3255,3240,3255,3230,546
|
|
20240816,094500,370988960,3235,3240,3240,3235,178
|
|
20240816,094400,370412245,3265,3265,3265,3265,0
|
|
20240816,094300,370412245,3265,3265,3265,3265,1458
|
|
20240816,094200,365651875,3265,3225,3265,3220,12059
|
|
20240816,094100,326435350,3225,3235,3245,3225,615
|
|
20240816,094000,324439890,3230,3200,3230,3200,2343
|
|
20240816,093900,316876680,3200,3205,3225,3200,1025
|
|
20240816,093800,313596495,3225,3195,3225,3195,4550
|
|
20240816,093700,298946710,3190,3195,3195,3190,5900
|
|
20240816,093600,280124705,3195,3215,3220,3195,1881
|
|
20240816,093500,274084335,3200,3200,3200,3200,1200
|
|
20240816,093400,270244335,3200,3200,3200,3200,566
|
|
20240816,093300,268433135,3200,3205,3205,3200,1000
|
|
20240816,093200,265231180,3205,3205,3205,3205,0
|
|
20240816,093100,265231180,3205,3205,3205,3205,10
|
|
20240816,093000,265199130,3205,3205,3205,3205,200
|
|
20240816,092900,264558130,3200,3215,3220,3200,2811
|
|
20240816,092800,255535130,3210,3200,3210,3200,826
|
|
20240816,092700,252885295,3190,3200,3205,3190,1607
|
|
20240816,092600,247750935,3205,3205,3205,3205,0
|
|
20240816,092500,247750935,3205,3205,3205,3205,269
|
|
20240816,092400,246888790,3205,3210,3210,3205,1735
|
|
20240816,092300,241327935,3215,3215,3215,3215,61
|
|
20240816,092200,241131820,3215,3215,3215,3215,10
|
|
20240816,092100,241099670,3215,3215,3215,3215,11
|
|
20240816,092000,241064305,3215,3215,3215,3215,31
|
|
20240816,091900,240964640,3215,3215,3215,3215,2
|
|
20240816,091800,240958210,3225,3205,3235,3205,2685
|
|
20240816,091700,232319490,3205,3215,3215,3195,507
|
|
20240816,091600,230696610,3215,3225,3225,3215,657
|
|
20240816,091500,228583415,3230,3240,3240,3230,301
|
|
20240816,091400,227609150,3260,3250,3260,3245,2846
|
|
20240816,091300,218369445,3265,3230,3265,3230,11279
|
|
20240816,091200,181832170,3230,3215,3230,3215,1631
|
|
20240816,091100,176565305,3205,3195,3235,3195,7251
|
|
20240816,091000,153310025,3195,3190,3195,3190,600
|
|
20240816,090900,151393695,3195,3195,3195,3195,0
|
|
20240816,090800,151393695,3195,3170,3195,3170,2933
|
|
20240816,090700,142027185,3200,3200,3200,3185,2328
|
|
20240816,090600,134581035,3200,3170,3200,3170,5211
|
|
20240816,090500,117967635,3170,3170,3170,3170,12231
|
|
20240816,090400,79195365,3140,3145,3170,3140,16773
|
|
20240816,090300,26081945,3140,3140,3145,3140,801
|
|
20240816,090200,23563405,3135,3110,3135,3110,3759
|
|
20240816,090100,11860730,3110,3120,3120,3110,1595
|
|
20240816,090000,6890280,3125,3110,3125,3110,2215
|