702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203900,281842195,3755,3755,3755,3755,833
|
|
20240809,203800,281842195,3755,3755,3755,3755,0
|
|
20240809,203700,281842195,3755,3755,3755,3755,0
|
|
20240809,203600,281842195,3755,3755,3755,3755,0
|
|
20240809,203500,281842195,3755,3755,3755,3755,0
|
|
20240809,203400,281842195,3755,3755,3755,3755,0
|
|
20240809,203300,281842195,3755,3755,3755,3755,0
|
|
20240809,203200,281842195,3755,3755,3755,3755,0
|
|
20240809,203100,281842195,3755,3755,3755,3755,0
|
|
20240809,203000,281842195,3755,3755,3755,3755,0
|
|
20240809,202900,281842195,3755,3755,3755,3755,0
|
|
20240809,202800,281842195,3755,3755,3755,3755,0
|
|
20240809,202700,281842195,3755,3755,3755,3755,0
|
|
20240809,202600,281842195,3755,3755,3755,3755,0
|
|
20240809,202500,281842195,3755,3755,3755,3755,0
|
|
20240809,202400,281842195,3755,3755,3755,3755,0
|
|
20240809,202300,281842195,3755,3755,3755,3755,0
|
|
20240809,202200,281842195,3755,3755,3755,3755,0
|
|
20240809,202100,281842195,3755,3755,3755,3755,0
|
|
20240809,202000,281842195,3755,3755,3755,3755,0
|
|
20240809,201900,281842195,3755,3755,3755,3755,0
|
|
20240809,201800,281842195,3755,3755,3755,3755,0
|
|
20240809,201700,281842195,3755,3755,3755,3755,0
|
|
20240809,201600,281842195,3755,3755,3755,3755,0
|
|
20240809,201500,281842195,3755,3755,3755,3755,0
|
|
20240809,201400,281842195,3755,3755,3755,3755,0
|
|
20240809,201300,281842195,3755,3755,3755,3755,0
|
|
20240809,201200,281842195,3755,3755,3755,3755,0
|
|
20240809,201100,281842195,3755,3755,3755,3755,0
|
|
20240809,201000,281842195,3755,3755,3755,3755,0
|
|
20240809,200900,281842195,3755,3755,3755,3755,833
|
|
20240809,200800,281842195,3755,3755,3755,3755,0
|
|
20240809,200700,281842195,3755,3755,3755,3755,0
|
|
20240809,200600,281842195,3755,3755,3755,3755,0
|
|
20240809,200500,281842195,3755,3755,3755,3755,0
|
|
20240809,200400,281842195,3755,3755,3755,3755,0
|
|
20240809,200300,281842195,3755,3755,3755,3755,0
|
|
20240809,200200,281842195,3755,3755,3755,3755,0
|
|
20240809,200100,281842195,3755,3755,3755,3755,0
|
|
20240809,200000,281842195,3755,3755,3755,3755,0
|
|
20240809,195900,281842195,3755,3755,3755,3755,0
|
|
20240809,195800,281842195,3755,3755,3755,3755,0
|
|
20240809,195700,281842195,3755,3755,3755,3755,0
|
|
20240809,195600,281842195,3755,3755,3755,3755,0
|
|
20240809,195500,281842195,3755,3755,3755,3755,0
|
|
20240809,195400,281842195,3755,3755,3755,3755,0
|
|
20240809,195300,281842195,3755,3755,3755,3755,0
|
|
20240809,195200,281842195,3755,3755,3755,3755,0
|
|
20240809,195100,281842195,3755,3755,3755,3755,0
|
|
20240809,195000,281842195,3755,3755,3755,3755,0
|
|
20240809,194900,281842195,3755,3755,3755,3755,0
|
|
20240809,194800,281842195,3755,3755,3755,3755,0
|
|
20240809,194700,281842195,3755,3755,3755,3755,0
|
|
20240809,194600,281842195,3755,3755,3755,3755,0
|
|
20240809,194500,281842195,3755,3755,3755,3755,0
|
|
20240809,194400,281842195,3755,3755,3755,3755,0
|
|
20240809,194300,281842195,3755,3755,3755,3755,0
|
|
20240809,194200,281842195,3755,3755,3755,3755,0
|
|
20240809,194100,281842195,3755,3755,3755,3755,0
|
|
20240809,194000,281842195,3755,3755,3755,3755,0
|
|
20240809,193900,281842195,3755,3755,3755,3755,833
|
|
20240809,193800,281842195,3755,3755,3755,3755,0
|
|
20240809,193700,281842195,3755,3755,3755,3755,0
|
|
20240809,193600,281842195,3755,3755,3755,3755,0
|
|
20240809,193500,281842195,3755,3755,3755,3755,0
|
|
20240809,193400,281842195,3755,3755,3755,3755,0
|
|
20240809,193300,281842195,3755,3755,3755,3755,0
|
|
20240809,193200,281842195,3755,3755,3755,3755,0
|
|
20240809,193100,281842195,3755,3755,3755,3755,0
|
|
20240809,193000,281842195,3755,3755,3755,3755,0
|
|
20240809,192900,281842195,3755,3755,3755,3755,0
|
|
20240809,192800,281842195,3755,3755,3755,3755,0
|
|
20240809,192700,281842195,3755,3755,3755,3755,0
|
|
20240809,192600,281842195,3755,3755,3755,3755,0
|
|
20240809,192500,281842195,3755,3755,3755,3755,0
|
|
20240809,192400,281842195,3755,3755,3755,3755,0
|
|
20240809,192300,281842195,3755,3755,3755,3755,0
|
|
20240809,192200,281842195,3755,3755,3755,3755,0
|
|
20240809,192100,281842195,3755,3755,3755,3755,0
|
|
20240809,192000,281842195,3755,3755,3755,3755,0
|
|
20240809,191900,281842195,3755,3755,3755,3755,0
|
|
20240809,191800,281842195,3755,3755,3755,3755,0
|
|
20240809,191700,281842195,3755,3755,3755,3755,0
|
|
20240809,191600,281842195,3755,3755,3755,3755,0
|
|
20240809,191500,281842195,3755,3755,3755,3755,0
|
|
20240809,191400,281842195,3755,3755,3755,3755,0
|
|
20240809,191300,281842195,3755,3755,3755,3755,0
|
|
20240809,191200,281842195,3755,3755,3755,3755,0
|
|
20240809,191100,281842195,3755,3755,3755,3755,0
|
|
20240809,191000,281842195,3755,3755,3755,3755,0
|
|
20240809,190900,281842195,3755,3755,3755,3755,833
|
|
20240809,190800,281842195,3755,3755,3755,3755,0
|
|
20240809,190700,281842195,3755,3755,3755,3755,0
|
|
20240809,190600,281842195,3755,3755,3755,3755,0
|
|
20240809,190500,281842195,3755,3755,3755,3755,0
|
|
20240809,190400,281842195,3755,3755,3755,3755,0
|
|
20240809,190300,281842195,3755,3755,3755,3755,0
|
|
20240809,190200,281842195,3755,3755,3755,3755,0
|
|
20240809,190100,281842195,3755,3755,3755,3755,0
|
|
20240809,190000,281842195,3755,3755,3755,3755,0
|
|
20240809,185900,281842195,3755,3755,3755,3755,0
|
|
20240809,185800,281842195,3755,3755,3755,3755,0
|
|
20240809,185700,281842195,3755,3755,3755,3755,0
|
|
20240809,185600,281842195,3755,3755,3755,3755,0
|
|
20240809,185500,281842195,3755,3755,3755,3755,0
|
|
20240809,185400,281842195,3755,3755,3755,3755,0
|
|
20240809,185300,281842195,3755,3755,3755,3755,0
|
|
20240809,185200,281842195,3755,3755,3755,3755,0
|
|
20240809,185100,281842195,3755,3755,3755,3755,0
|
|
20240809,185000,281842195,3755,3755,3755,3755,0
|
|
20240809,184900,281842195,3755,3755,3755,3755,0
|
|
20240809,184800,281842195,3755,3755,3755,3755,0
|
|
20240809,184700,281842195,3755,3755,3755,3755,0
|
|
20240809,184600,281842195,3755,3755,3755,3755,0
|
|
20240809,184500,281842195,3755,3755,3755,3755,0
|
|
20240809,184400,281842195,3755,3755,3755,3755,0
|
|
20240809,184300,281842195,3755,3755,3755,3755,0
|
|
20240809,184200,281842195,3755,3755,3755,3755,0
|
|
20240809,184100,281842195,3755,3755,3755,3755,0
|
|
20240809,184000,281842195,3755,3755,3755,3755,0
|
|
20240809,183900,281842195,3755,3755,3755,3755,833
|
|
20240809,183800,281842195,3755,3755,3755,3755,0
|
|
20240809,183700,281842195,3755,3755,3755,3755,0
|
|
20240809,183600,281842195,3755,3755,3755,3755,0
|
|
20240809,183500,281842195,3755,3755,3755,3755,0
|
|
20240809,183400,281842195,3755,3755,3755,3755,0
|
|
20240809,183300,281842195,3755,3755,3755,3755,0
|
|
20240809,183200,281842195,3755,3755,3755,3755,0
|
|
20240809,183100,281842195,3755,3755,3755,3755,0
|
|
20240809,183000,281842195,3755,3755,3755,3755,0
|
|
20240809,182900,281842195,3755,3755,3755,3755,0
|
|
20240809,182800,281842195,3755,3755,3755,3755,0
|
|
20240809,182700,281842195,3755,3755,3755,3755,0
|
|
20240809,182600,281842195,3755,3755,3755,3755,0
|
|
20240809,182500,281842195,3755,3755,3755,3755,0
|
|
20240809,182400,281842195,3755,3755,3755,3755,0
|
|
20240809,182300,281842195,3755,3755,3755,3755,0
|
|
20240809,182200,281842195,3755,3755,3755,3755,0
|
|
20240809,182100,281842195,3755,3755,3755,3755,0
|
|
20240809,182000,281842195,3755,3755,3755,3755,0
|
|
20240809,181900,281842195,3755,3755,3755,3755,0
|
|
20240809,181800,281842195,3755,3755,3755,3755,0
|
|
20240809,181700,281842195,3755,3755,3755,3755,0
|
|
20240809,181600,281842195,3755,3755,3755,3755,0
|
|
20240809,181500,281842195,3755,3755,3755,3755,0
|
|
20240809,181400,281842195,3755,3755,3755,3755,0
|
|
20240809,181300,281842195,3755,3755,3755,3755,0
|
|
20240809,181200,281842195,3755,3755,3755,3755,0
|
|
20240809,181100,281842195,3755,3755,3755,3755,0
|
|
20240809,181000,281842195,3755,3755,3755,3755,0
|
|
20240809,180900,281842195,3755,3755,3755,3755,833
|
|
20240809,180800,281842195,3755,3755,3755,3755,0
|
|
20240809,180700,281842195,3755,3755,3755,3755,0
|
|
20240809,180600,281842195,3755,3755,3755,3755,0
|
|
20240809,180500,281842195,3755,3755,3755,3755,0
|
|
20240809,180400,281842195,3755,3755,3755,3755,0
|
|
20240809,180300,281842195,3755,3755,3755,3755,0
|
|
20240809,180200,281842195,3755,3755,3755,3755,0
|
|
20240809,180100,281842195,3755,3755,3755,3755,0
|
|
20240809,180000,281842195,3755,3755,3755,3755,0
|
|
20240809,175900,281842195,3755,3755,3755,3755,0
|
|
20240809,175800,281842195,3755,3755,3755,3755,0
|
|
20240809,175700,281842195,3755,3755,3755,3755,0
|
|
20240809,175600,281842195,3755,3755,3755,3755,0
|
|
20240809,175500,281842195,3755,3755,3755,3755,0
|
|
20240809,175400,281842195,3755,3755,3755,3755,0
|
|
20240809,175300,281842195,3755,3755,3755,3755,0
|
|
20240809,175200,281842195,3755,3755,3755,3755,0
|
|
20240809,175100,281842195,3755,3755,3755,3755,0
|
|
20240809,175000,281842195,3755,3755,3755,3755,0
|
|
20240809,174900,281842195,3755,3755,3755,3755,0
|
|
20240809,174800,281842195,3755,3755,3755,3755,0
|
|
20240809,174700,281842195,3755,3755,3755,3755,0
|
|
20240809,174600,281842195,3755,3755,3755,3755,0
|
|
20240809,174500,281842195,3755,3755,3755,3755,0
|
|
20240809,174400,281842195,3755,3755,3755,3755,0
|
|
20240809,174300,281842195,3755,3755,3755,3755,0
|
|
20240809,174200,281842195,3755,3755,3755,3755,0
|
|
20240809,174100,281842195,3755,3755,3755,3755,0
|
|
20240809,174000,281842195,3755,3755,3755,3755,0
|
|
20240809,173900,281842195,3755,3755,3755,3755,833
|
|
20240809,173800,281842195,3755,3755,3755,3755,0
|
|
20240809,173700,281842195,3755,3755,3755,3755,0
|
|
20240809,173600,281842195,3755,3755,3755,3755,0
|
|
20240809,173500,281842195,3755,3755,3755,3755,0
|
|
20240809,173400,281842195,3755,3755,3755,3755,0
|
|
20240809,173300,281842195,3755,3755,3755,3755,0
|
|
20240809,173200,281842195,3755,3755,3755,3755,0
|
|
20240809,173100,281842195,3755,3755,3755,3755,0
|
|
20240809,173000,281842195,3755,3755,3755,3755,0
|
|
20240809,172900,281842195,3755,3755,3755,3755,0
|
|
20240809,172800,281842195,3755,3755,3755,3755,0
|
|
20240809,172700,281842195,3755,3755,3755,3755,0
|
|
20240809,172600,281842195,3755,3755,3755,3755,0
|
|
20240809,172500,281842195,3755,3755,3755,3755,0
|
|
20240809,172400,281842195,3755,3755,3755,3755,0
|
|
20240809,172300,281842195,3755,3755,3755,3755,0
|
|
20240809,172200,281842195,3755,3755,3755,3755,0
|
|
20240809,172100,281842195,3755,3755,3755,3755,0
|
|
20240809,172000,281842195,3755,3755,3755,3755,0
|
|
20240809,171900,281842195,3755,3755,3755,3755,0
|
|
20240809,171800,281842195,3755,3755,3755,3755,0
|
|
20240809,171700,281842195,3755,3755,3755,3755,0
|
|
20240809,171600,281842195,3755,3755,3755,3755,0
|
|
20240809,171500,281842195,3755,3755,3755,3755,0
|
|
20240809,171400,281842195,3755,3755,3755,3755,0
|
|
20240809,171300,281842195,3755,3755,3755,3755,0
|
|
20240809,171200,281842195,3755,3755,3755,3755,0
|
|
20240809,171100,281842195,3755,3755,3755,3755,0
|
|
20240809,171000,281842195,3755,3755,3755,3755,0
|
|
20240809,170900,281842195,3755,3755,3755,3755,833
|
|
20240809,170800,281842195,3755,3755,3755,3755,0
|
|
20240809,170700,281842195,3755,3755,3755,3755,0
|
|
20240809,170600,281842195,3755,3755,3755,3755,0
|
|
20240809,170500,281842195,3755,3755,3755,3755,0
|
|
20240809,170400,281842195,3755,3755,3755,3755,0
|
|
20240809,170300,281842195,3755,3755,3755,3755,0
|
|
20240809,170200,281842195,3755,3755,3755,3755,0
|
|
20240809,170100,281842195,3755,3755,3755,3755,0
|
|
20240809,170000,281842195,3755,3755,3755,3755,0
|
|
20240809,165900,281842195,3755,3755,3755,3755,0
|
|
20240809,165800,281842195,3755,3755,3755,3755,0
|
|
20240809,165700,281842195,3755,3755,3755,3755,0
|
|
20240809,165600,281842195,3755,3755,3755,3755,0
|
|
20240809,165500,281842195,3755,3755,3755,3755,0
|
|
20240809,165400,281842195,3755,3755,3755,3755,0
|
|
20240809,165300,281842195,3755,3755,3755,3755,0
|
|
20240809,165200,281842195,3755,3755,3755,3755,0
|
|
20240809,165100,281842195,3755,3755,3755,3755,0
|
|
20240809,165000,281842195,3755,3755,3755,3755,0
|
|
20240809,164900,281842195,3755,3755,3755,3755,0
|
|
20240809,164800,281842195,3755,3755,3755,3755,0
|
|
20240809,164700,281842195,3755,3755,3755,3755,0
|
|
20240809,164600,281842195,3755,3755,3755,3755,0
|
|
20240809,164500,281842195,3755,3755,3755,3755,0
|
|
20240809,164400,281842195,3755,3755,3755,3755,0
|
|
20240809,164300,281842195,3755,3755,3755,3755,0
|
|
20240809,164200,281842195,3755,3755,3755,3755,0
|
|
20240809,164100,281842195,3755,3755,3755,3755,0
|
|
20240809,164000,281842195,3755,3755,3755,3755,0
|
|
20240809,163900,281842195,3755,3755,3755,3755,833
|
|
20240809,163800,281842195,3755,3755,3755,3755,0
|
|
20240809,163700,281842195,3755,3755,3755,3755,0
|
|
20240809,163600,281842195,3755,3755,3755,3755,0
|
|
20240809,163500,281842195,3755,3755,3755,3755,0
|
|
20240809,163400,281842195,3755,3755,3755,3755,0
|
|
20240809,163300,281842195,3755,3755,3755,3755,0
|
|
20240809,163200,281842195,3755,3755,3755,3755,0
|
|
20240809,163100,281842195,3755,3755,3755,3755,0
|
|
20240809,163000,281842195,3755,3755,3755,3755,0
|
|
20240809,162900,281842195,3755,3755,3755,3755,0
|
|
20240809,162800,281842195,3755,3755,3755,3755,0
|
|
20240809,162700,281842195,3755,3755,3755,3755,0
|
|
20240809,162600,281842195,3755,3755,3755,3755,0
|
|
20240809,162500,281842195,3755,3755,3755,3755,0
|
|
20240809,162400,281842195,3755,3755,3755,3755,0
|
|
20240809,162300,281842195,3755,3755,3755,3755,0
|
|
20240809,162200,281842195,3755,3755,3755,3755,0
|
|
20240809,162100,281842195,3755,3755,3755,3755,0
|
|
20240809,162000,281842195,3755,3755,3755,3755,0
|
|
20240809,161900,281842195,3755,3755,3755,3755,0
|
|
20240809,161800,281842195,3755,3755,3755,3755,0
|
|
20240809,161700,281842195,3755,3755,3755,3755,0
|
|
20240809,161600,281842195,3755,3755,3755,3755,0
|
|
20240809,161500,281842195,3755,3755,3755,3755,0
|
|
20240809,161400,281842195,3755,3755,3755,3755,0
|
|
20240809,161300,281842195,3755,3755,3755,3755,0
|
|
20240809,161200,281842195,3755,3755,3755,3755,0
|
|
20240809,161100,281842195,3755,3755,3755,3755,0
|
|
20240809,161000,281842195,3755,3755,3755,3755,0
|
|
20240809,160900,281842195,3755,3755,3755,3755,833
|
|
20240809,160800,281842195,3755,3755,3755,3755,0
|
|
20240809,160700,281842195,3755,3755,3755,3755,0
|
|
20240809,160600,281842195,3755,3755,3755,3755,0
|
|
20240809,160500,281842195,3755,3755,3755,3755,0
|
|
20240809,160400,281842195,3755,3755,3755,3755,0
|
|
20240809,160300,281842195,3755,3755,3755,3755,0
|
|
20240809,160200,281842195,3755,3755,3755,3755,0
|
|
20240809,160100,281842195,3755,3755,3755,3755,0
|
|
20240809,160000,281842195,3755,3755,3755,3755,0
|
|
20240809,155900,281842195,3755,3755,3755,3755,0
|
|
20240809,155800,281842195,3755,3755,3755,3755,0
|
|
20240809,155700,281842195,3755,3755,3755,3755,0
|
|
20240809,155600,281842195,3755,3755,3755,3755,0
|
|
20240809,155500,281842195,3755,3755,3755,3755,0
|
|
20240809,155400,281842195,3755,3755,3755,3755,0
|
|
20240809,155300,281842195,3755,3755,3755,3755,0
|
|
20240809,155200,281842195,3755,3755,3755,3755,0
|
|
20240809,155100,281842195,3755,3755,3755,3755,0
|
|
20240809,155000,281842195,3755,3755,3755,3755,0
|
|
20240809,154900,281842195,3755,3755,3755,3755,0
|
|
20240809,154800,281842195,3755,3755,3755,3755,0
|
|
20240809,154700,281842195,3755,3755,3755,3755,0
|
|
20240809,154600,281842195,3755,3755,3755,3755,0
|
|
20240809,154500,281842195,3755,3755,3755,3755,0
|
|
20240809,154400,281842195,3755,3755,3755,3755,0
|
|
20240809,154300,281842195,3755,3755,3755,3755,0
|
|
20240809,154200,281842195,3755,3755,3755,3755,0
|
|
20240809,154100,281842195,3755,3755,3755,3755,0
|
|
20240809,154000,281842195,3755,3755,3755,3755,0
|
|
20240809,153900,281842195,3755,3755,3755,3755,833
|
|
20240809,153800,281842195,3755,3755,3755,3755,0
|
|
20240809,153700,281842195,3755,3755,3755,3755,0
|
|
20240809,153600,281842195,3755,3755,3755,3755,0
|
|
20240809,153500,281842195,3755,3755,3755,3755,0
|
|
20240809,153400,281842195,3755,3755,3755,3755,0
|
|
20240809,153300,281842195,3755,3755,3755,3755,0
|
|
20240809,153200,281842195,3755,3755,3755,3755,0
|
|
20240809,153100,281842195,3755,3755,3755,3755,0
|
|
20240809,153000,281842195,3755,3755,3755,3755,833
|
|
20240809,152900,278714280,3755,3755,3755,3755,0
|
|
20240809,152800,278714280,3755,3755,3755,3755,0
|
|
20240809,152700,278714280,3755,3755,3755,3755,0
|
|
20240809,152600,278714280,3755,3755,3755,3755,0
|
|
20240809,152500,278714280,3755,3755,3755,3755,0
|
|
20240809,152400,278714280,3755,3755,3755,3755,0
|
|
20240809,152300,278714280,3755,3755,3755,3755,0
|
|
20240809,152200,278714280,3755,3755,3755,3755,0
|
|
20240809,152100,278714280,3755,3755,3755,3755,0
|
|
20240809,152000,278714280,3755,3755,3755,3755,0
|
|
20240809,151900,278714280,3755,3755,3755,3755,10
|
|
20240809,151800,278676730,3755,3755,3755,3755,1
|
|
20240809,151700,278672975,3755,3755,3755,3755,100
|
|
20240809,151600,278297475,3755,3755,3755,3755,1
|
|
20240809,151500,278293720,3755,3755,3760,3755,67
|
|
20240809,151400,278042130,3770,3770,3770,3770,0
|
|
20240809,151300,278042130,3770,3770,3770,3770,0
|
|
20240809,151200,278042130,3770,3770,3770,3770,824
|
|
20240809,151100,274935650,3770,3770,3770,3770,64
|
|
20240809,151000,274694370,3770,3755,3770,3755,3
|
|
20240809,150900,274683075,3755,3760,3760,3755,102
|
|
20240809,150800,274300050,3765,3765,3765,3765,0
|
|
20240809,150700,274300050,3765,3765,3765,3765,0
|
|
20240809,150600,274300050,3765,3765,3765,3765,30
|
|
20240809,150500,274187100,3765,3765,3765,3765,30
|
|
20240809,150400,274074150,3765,3765,3765,3765,50
|
|
20240809,150300,273885900,3765,3765,3765,3765,0
|
|
20240809,150200,273885900,3765,3765,3765,3765,0
|
|
20240809,150100,273885900,3765,3765,3765,3765,11
|
|
20240809,150000,273844485,3765,3750,3765,3750,25
|
|
20240809,145900,273750585,3750,3750,3750,3750,0
|
|
20240809,145800,273750585,3750,3750,3750,3750,0
|
|
20240809,145700,273750585,3750,3750,3750,3750,0
|
|
20240809,145600,273750585,3750,3750,3750,3750,0
|
|
20240809,145500,273750585,3750,3750,3750,3750,41
|
|
20240809,145400,273596835,3750,3750,3750,3750,0
|
|
20240809,145300,273596835,3750,3750,3750,3750,1
|
|
20240809,145200,273593085,3765,3765,3765,3765,11
|
|
20240809,145100,273551670,3765,3765,3765,3765,0
|
|
20240809,145000,273551670,3765,3765,3765,3765,40
|
|
20240809,144900,273401070,3765,3765,3765,3765,1
|
|
20240809,144800,273397305,3750,3750,3750,3750,0
|
|
20240809,144700,273397305,3750,3750,3750,3750,0
|
|
20240809,144600,273397305,3750,3750,3750,3750,0
|
|
20240809,144500,273397305,3750,3760,3760,3750,200
|
|
20240809,144400,272645935,3765,3765,3765,3765,0
|
|
20240809,144300,272645935,3765,3765,3765,3765,21
|
|
20240809,144200,272566870,3765,3765,3765,3765,117
|
|
20240809,144100,272126365,3760,3760,3760,3760,0
|
|
20240809,144000,272126365,3760,3765,3765,3760,31
|
|
20240809,143900,272009800,3760,3760,3760,3760,0
|
|
20240809,143800,272009800,3760,3760,3760,3760,0
|
|
20240809,143700,272009800,3760,3760,3760,3760,0
|
|
20240809,143600,272009800,3760,3760,3760,3760,0
|
|
20240809,143500,272009800,3760,3760,3760,3760,54
|
|
20240809,143400,271806760,3760,3760,3760,3760,45
|
|
20240809,143300,271637560,3755,3755,3755,3755,0
|
|
20240809,143200,271637560,3755,3755,3755,3755,2
|
|
20240809,143100,271630050,3755,3755,3755,3755,0
|
|
20240809,143000,271630050,3755,3755,3755,3755,0
|
|
20240809,142900,271630050,3755,3755,3755,3755,85
|
|
20240809,142800,271310875,3755,3755,3755,3755,0
|
|
20240809,142700,271310875,3755,3755,3755,3755,105
|
|
20240809,142600,270916600,3755,3755,3755,3755,0
|
|
20240809,142500,270916600,3755,3755,3755,3755,235
|
|
20240809,142400,270034175,3755,3755,3755,3755,0
|
|
20240809,142300,270034175,3755,3755,3755,3755,0
|
|
20240809,142200,270034175,3755,3755,3755,3755,0
|
|
20240809,142100,270034175,3755,3755,3755,3755,0
|
|
20240809,142000,270034175,3755,3755,3755,3755,0
|
|
20240809,141900,270034175,3755,3755,3755,3755,0
|
|
20240809,141800,270034175,3755,3755,3755,3755,0
|
|
20240809,141700,270034175,3755,3755,3755,3755,50
|
|
20240809,141600,269846425,3760,3760,3760,3750,151
|
|
20240809,141500,269279665,3735,3735,3735,3735,0
|
|
20240809,141400,269279665,3735,3735,3735,3735,0
|
|
20240809,141300,269279665,3735,3735,3735,3735,0
|
|
20240809,141200,269279665,3735,3735,3735,3735,0
|
|
20240809,141100,269279665,3735,3735,3735,3735,0
|
|
20240809,141000,269279665,3735,3735,3735,3735,365
|
|
20240809,140900,267916390,3720,3720,3720,3720,20
|
|
20240809,140800,267841990,3720,3720,3720,3720,0
|
|
20240809,140700,267841990,3720,3720,3720,3720,0
|
|
20240809,140600,267841990,3720,3720,3720,3720,16
|
|
20240809,140500,267782470,3720,3720,3720,3720,16
|
|
20240809,140400,267722950,3720,3730,3730,3720,936
|
|
20240809,140300,264235125,3735,3735,3735,3735,50
|
|
20240809,140200,264048375,3745,3745,3745,3745,10
|
|
20240809,140100,264010925,3745,3745,3745,3745,0
|
|
20240809,140000,264010925,3745,3745,3745,3745,20
|
|
20240809,135900,263936025,3745,3745,3745,3745,14
|
|
20240809,135800,263883595,3745,3745,3745,3745,950
|
|
20240809,135700,260325845,3730,3745,3745,3730,431
|
|
20240809,135600,258715955,3745,3745,3745,3745,76
|
|
20240809,135500,258431335,3740,3740,3740,3740,0
|
|
20240809,135400,258431335,3740,3740,3740,3740,0
|
|
20240809,135300,258431335,3740,3740,3740,3740,0
|
|
20240809,135200,258431335,3740,3745,3745,3740,40
|
|
20240809,135100,258281685,3745,3745,3745,3745,100
|
|
20240809,135000,257907185,3740,3740,3740,3740,50
|
|
20240809,134900,257720185,3740,3740,3740,3740,0
|
|
20240809,134800,257720185,3740,3745,3745,3740,488
|
|
20240809,134700,255894275,3745,3745,3745,3745,0
|
|
20240809,134600,255894275,3745,3745,3745,3745,0
|
|
20240809,134500,255894275,3745,3745,3745,3745,1
|
|
20240809,134400,255890530,3745,3745,3745,3745,70
|
|
20240809,134300,255628380,3745,3750,3750,3745,469
|
|
20240809,134200,253869840,3750,3750,3750,3750,0
|
|
20240809,134100,253869840,3750,3750,3750,3750,1
|
|
20240809,134000,253866090,3755,3760,3760,3755,862
|
|
20240809,133900,250627070,3765,3765,3765,3765,0
|
|
20240809,133800,250627070,3765,3765,3765,3765,0
|
|
20240809,133700,250627070,3765,3765,3765,3765,0
|
|
20240809,133600,250627070,3765,3765,3765,3765,0
|
|
20240809,133500,250627070,3765,3765,3765,3765,0
|
|
20240809,133400,250627070,3765,3765,3765,3765,20
|
|
20240809,133300,250551770,3760,3760,3760,3760,0
|
|
20240809,133200,250551770,3760,3760,3760,3760,0
|
|
20240809,133100,250551770,3760,3760,3760,3760,0
|
|
20240809,133000,250551770,3760,3760,3760,3760,0
|
|
20240809,132900,250551770,3760,3760,3760,3760,2
|
|
20240809,132800,250544250,3760,3760,3760,3760,0
|
|
20240809,132700,250544250,3760,3760,3760,3760,0
|
|
20240809,132600,250544250,3760,3760,3760,3760,2
|
|
20240809,132500,250536730,3775,3775,3775,3775,26
|
|
20240809,132400,250438580,3775,3775,3775,3775,0
|
|
20240809,132300,250438580,3775,3775,3775,3775,0
|
|
20240809,132200,250438580,3775,3775,3775,3775,0
|
|
20240809,132100,250438580,3775,3775,3775,3775,803
|
|
20240809,132000,247407255,3775,3775,3775,3775,234
|
|
20240809,131900,246523905,3780,3780,3780,3780,279
|
|
20240809,131800,245469285,3785,3785,3785,3785,0
|
|
20240809,131700,245469285,3785,3785,3785,3785,259
|
|
20240809,131600,244488970,3785,3785,3785,3785,938
|
|
20240809,131500,240938640,3785,3785,3785,3785,0
|
|
20240809,131400,240938640,3785,3785,3785,3785,0
|
|
20240809,131300,240938640,3785,3785,3785,3785,74
|
|
20240809,131200,240658550,3780,3780,3780,3780,1001
|
|
20240809,131100,236874770,3775,3775,3775,3775,0
|
|
20240809,131000,236874770,3775,3775,3775,3775,0
|
|
20240809,130900,236874770,3775,3775,3775,3775,15
|
|
20240809,130800,236818145,3775,3775,3775,3775,0
|
|
20240809,130700,236818145,3775,3775,3775,3775,0
|
|
20240809,130600,236818145,3775,3775,3775,3775,1
|
|
20240809,130500,236814370,3775,3775,3775,3775,0
|
|
20240809,130400,236814370,3775,3775,3775,3775,1
|
|
20240809,130300,236810595,3775,3775,3775,3775,0
|
|
20240809,130200,236810595,3775,3775,3775,3775,1
|
|
20240809,130100,236806820,3775,3775,3775,3775,0
|
|
20240809,130000,236806820,3775,3775,3775,3775,1625
|
|
20240809,125900,230672445,3760,3760,3760,3760,58
|
|
20240809,125800,230454365,3775,3775,3775,3775,0
|
|
20240809,125700,230454365,3775,3775,3775,3775,182
|
|
20240809,125600,229767315,3775,3775,3775,3775,40
|
|
20240809,125500,229616315,3775,3775,3775,3775,1
|
|
20240809,125400,229612540,3760,3760,3760,3760,0
|
|
20240809,125300,229612540,3760,3760,3760,3760,10
|
|
20240809,125200,229574940,3775,3775,3775,3775,2
|
|
20240809,125100,229567390,3775,3775,3775,3775,0
|
|
20240809,125000,229567390,3775,3770,3775,3770,133
|
|
20240809,124900,229065695,3760,3770,3770,3760,163
|
|
20240809,124800,228452785,3770,3770,3770,3770,1
|
|
20240809,124700,228449015,3770,3770,3770,3770,0
|
|
20240809,124600,228449015,3770,3770,3770,3770,0
|
|
20240809,124500,228449015,3770,3770,3770,3770,18
|
|
20240809,124400,228381155,3770,3770,3770,3770,12
|
|
20240809,124300,228335915,3770,3770,3770,3770,50
|
|
20240809,124200,228147415,3770,3770,3770,3770,0
|
|
20240809,124100,228147415,3770,3770,3770,3770,100
|
|
20240809,124000,227770415,3760,3760,3760,3760,0
|
|
20240809,123900,227770415,3760,3760,3760,3760,0
|
|
20240809,123800,227770415,3760,3760,3760,3760,247
|
|
20240809,123700,226841695,3760,3760,3760,3760,0
|
|
20240809,123600,226841695,3760,3760,3760,3760,164
|
|
20240809,123500,226225055,3765,3765,3765,3765,0
|
|
20240809,123400,226225055,3765,3765,3765,3765,0
|
|
20240809,123300,226225055,3765,3765,3765,3765,21
|
|
20240809,123200,226145990,3775,3775,3775,3775,2
|
|
20240809,123100,226138440,3775,3775,3775,3775,0
|
|
20240809,123000,226138440,3775,3775,3775,3775,430
|
|
20240809,122900,224515190,3775,3775,3775,3775,0
|
|
20240809,122800,224515190,3775,3775,3775,3775,0
|
|
20240809,122700,224515190,3775,3775,3775,3775,0
|
|
20240809,122600,224515190,3775,3775,3775,3775,0
|
|
20240809,122500,224515190,3775,3775,3775,3775,20
|
|
20240809,122400,224439690,3775,3775,3775,3775,0
|
|
20240809,122300,224439690,3775,3775,3775,3775,0
|
|
20240809,122200,224439690,3775,3775,3775,3775,0
|
|
20240809,122100,224439690,3775,3775,3775,3775,20
|
|
20240809,122000,224364190,3775,3775,3775,3775,0
|
|
20240809,121900,224364190,3775,3770,3775,3770,51
|
|
20240809,121800,224171705,3765,3770,3770,3765,44
|
|
20240809,121700,224006035,3770,3770,3770,3770,0
|
|
20240809,121600,224006035,3770,3770,3770,3770,60
|
|
20240809,121500,223779835,3765,3765,3765,3765,0
|
|
20240809,121400,223779835,3765,3765,3765,3765,3
|
|
20240809,121300,223768540,3765,3765,3765,3765,0
|
|
20240809,121200,223768540,3765,3765,3765,3765,0
|
|
20240809,121100,223768540,3765,3765,3765,3765,0
|
|
20240809,121000,223768540,3765,3765,3765,3765,0
|
|
20240809,120900,223768540,3765,3765,3765,3765,16
|
|
20240809,120800,223708300,3770,3770,3770,3770,0
|
|
20240809,120700,223708300,3770,3765,3770,3765,38
|
|
20240809,120600,223565105,3765,3765,3765,3765,1
|
|
20240809,120500,223561340,3765,3765,3765,3765,0
|
|
20240809,120400,223561340,3765,3765,3765,3765,121
|
|
20240809,120300,223105775,3765,3765,3765,3765,379
|
|
20240809,120200,221678840,3765,3765,3765,3765,1
|
|
20240809,120100,221675075,3765,3765,3765,3765,0
|
|
20240809,120000,221675075,3765,3765,3765,3765,0
|
|
20240809,115900,221675075,3765,3765,3765,3765,20
|
|
20240809,115800,221599775,3765,3765,3765,3765,0
|
|
20240809,115700,221599775,3765,3765,3765,3765,1
|
|
20240809,115600,221596010,3765,3765,3765,3765,0
|
|
20240809,115500,221596010,3765,3765,3765,3765,1
|
|
20240809,115400,221592245,3770,3770,3770,3770,0
|
|
20240809,115300,221592245,3770,3770,3770,3770,30
|
|
20240809,115200,221479145,3770,3770,3770,3770,20
|
|
20240809,115100,221403745,3770,3770,3770,3770,0
|
|
20240809,115000,221403745,3770,3770,3770,3770,10
|
|
20240809,114900,221366045,3770,3770,3770,3770,0
|
|
20240809,114800,221366045,3770,3770,3770,3770,1
|
|
20240809,114700,221362275,3770,3770,3770,3770,8
|
|
20240809,114600,221332115,3770,3770,3770,3770,79
|
|
20240809,114500,221034285,3770,3770,3770,3770,0
|
|
20240809,114400,221034285,3770,3770,3770,3770,0
|
|
20240809,114300,221034285,3770,3770,3770,3770,0
|
|
20240809,114200,221034285,3770,3770,3770,3770,0
|
|
20240809,114100,221034285,3770,3770,3770,3770,0
|
|
20240809,114000,221034285,3770,3770,3770,3770,278
|
|
20240809,113900,219986225,3770,3770,3770,3770,27
|
|
20240809,113800,219884435,3780,3780,3780,3780,116
|
|
20240809,113700,219445955,3770,3770,3770,3770,5
|
|
20240809,113600,219427105,3770,3770,3770,3770,0
|
|
20240809,113500,219427105,3770,3770,3770,3770,5
|
|
20240809,113400,219408255,3780,3770,3780,3770,2
|
|
20240809,113300,219400705,3770,3770,3770,3770,346
|
|
20240809,113200,218096285,3770,3770,3770,3770,20
|
|
20240809,113100,218020885,3780,3780,3780,3780,0
|
|
20240809,113000,218020885,3780,3780,3780,3780,3
|
|
20240809,112900,218009545,3780,3780,3780,3780,0
|
|
20240809,112800,218009545,3780,3780,3780,3780,0
|
|
20240809,112700,218009545,3780,3780,3780,3780,0
|
|
20240809,112600,218009545,3780,3780,3780,3780,200
|
|
20240809,112500,217253545,3765,3765,3765,3765,0
|
|
20240809,112400,217253545,3765,3765,3765,3765,0
|
|
20240809,112300,217253545,3765,3765,3765,3765,0
|
|
20240809,112200,217253545,3765,3765,3765,3765,0
|
|
20240809,112100,217253545,3765,3765,3765,3765,3
|
|
20240809,112000,217242250,3765,3765,3765,3765,0
|
|
20240809,111900,217242250,3765,3765,3765,3765,0
|
|
20240809,111800,217242250,3765,3765,3765,3765,0
|
|
20240809,111700,217242250,3765,3765,3765,3765,0
|
|
20240809,111600,217242250,3765,3780,3780,3765,1036
|
|
20240809,111500,213337610,3770,3770,3770,3770,0
|
|
20240809,111400,213337610,3770,3775,3775,3770,73
|
|
20240809,111300,213062355,3780,3780,3780,3780,0
|
|
20240809,111200,213062355,3780,3780,3780,3780,100
|
|
20240809,111100,212684355,3780,3780,3780,3780,0
|
|
20240809,111000,212684355,3780,3780,3780,3780,100
|
|
20240809,110900,212306355,3775,3775,3775,3775,1
|
|
20240809,110800,212302580,3780,3780,3780,3780,29
|
|
20240809,110700,212192960,3785,3785,3785,3785,100
|
|
20240809,110600,211814460,3780,3780,3780,3780,1003
|
|
20240809,110500,208023120,3780,3780,3780,3780,0
|
|
20240809,110400,208023120,3780,3780,3780,3780,0
|
|
20240809,110300,208023120,3780,3785,3785,3780,305
|
|
20240809,110200,206870195,3785,3785,3785,3785,0
|
|
20240809,110100,206870195,3785,3785,3785,3785,129
|
|
20240809,110000,206381930,3780,3780,3780,3780,19
|
|
20240809,105900,206310110,3785,3785,3785,3785,2
|
|
20240809,105800,206302540,3780,3780,3780,3780,0
|
|
20240809,105700,206302540,3780,3785,3785,3780,140
|
|
20240809,105600,205772645,3785,3785,3785,3785,200
|
|
20240809,105500,205015645,3785,3785,3785,3785,1
|
|
20240809,105400,205011860,3785,3785,3785,3785,40
|
|
20240809,105300,204860460,3785,3785,3785,3785,383
|
|
20240809,105200,203410805,3790,3790,3790,3790,1
|
|
20240809,105100,203407015,3785,3785,3785,3785,28
|
|
20240809,105000,203301035,3785,3780,3785,3780,1823
|
|
20240809,104900,196401930,3770,3770,3770,3770,0
|
|
20240809,104800,196401930,3770,3770,3770,3770,0
|
|
20240809,104700,196401930,3770,3770,3770,3770,31
|
|
20240809,104600,196285060,3775,3775,3775,3775,3
|
|
20240809,104500,196273735,3770,3770,3770,3770,0
|
|
20240809,104400,196273735,3770,3770,3770,3770,0
|
|
20240809,104300,196273735,3770,3770,3770,3770,0
|
|
20240809,104200,196273735,3770,3770,3770,3770,0
|
|
20240809,104100,196273735,3770,3770,3770,3770,100
|
|
20240809,104000,195896735,3770,3770,3770,3770,100
|
|
20240809,103900,195519735,3765,3760,3765,3760,116
|
|
20240809,103800,195083010,3760,3760,3760,3760,3
|
|
20240809,103700,195071730,3760,3760,3760,3760,2
|
|
20240809,103600,195064210,3760,3760,3760,3760,50
|
|
20240809,103500,194876210,3760,3760,3760,3760,0
|
|
20240809,103400,194876210,3760,3760,3760,3760,1
|
|
20240809,103300,194872450,3760,3760,3760,3760,120
|
|
20240809,103200,194421250,3760,3760,3760,3760,245
|
|
20240809,103100,193500050,3760,3760,3760,3760,1
|
|
20240809,103000,193496290,3750,3750,3750,3750,0
|
|
20240809,102900,193496290,3750,3750,3750,3750,50
|
|
20240809,102800,193308790,3750,3750,3750,3750,30
|
|
20240809,102700,193196290,3750,3750,3750,3750,793
|
|
20240809,102600,190222540,3750,3750,3750,3750,12
|
|
20240809,102500,190177540,3760,3760,3760,3760,0
|
|
20240809,102400,190177540,3760,3760,3760,3760,0
|
|
20240809,102300,190177540,3760,3760,3760,3760,0
|
|
20240809,102200,190177540,3760,3760,3760,3760,0
|
|
20240809,102100,190177540,3760,3760,3760,3760,0
|
|
20240809,102000,190177540,3760,3760,3760,3760,0
|
|
20240809,101900,190177540,3760,3760,3760,3760,1
|
|
20240809,101800,190173780,3760,3760,3760,3760,0
|
|
20240809,101700,190173780,3760,3760,3760,3760,59
|
|
20240809,101600,189951940,3760,3760,3760,3760,7
|
|
20240809,101500,189925620,3760,3750,3760,3750,37
|
|
20240809,101400,189786810,3750,3750,3750,3750,60
|
|
20240809,101300,189561810,3750,3750,3750,3750,0
|
|
20240809,101200,189561810,3750,3750,3750,3750,163
|
|
20240809,101100,188950560,3750,3755,3755,3750,1840
|
|
20240809,101000,182043550,3760,3760,3760,3760,0
|
|
20240809,100900,182043550,3760,3760,3760,3760,50
|
|
20240809,100800,181855550,3760,3770,3770,3760,436
|
|
20240809,100700,180213910,3780,3775,3780,3775,2014
|
|
20240809,100600,172601040,3775,3775,3775,3775,0
|
|
20240809,100500,172601040,3775,3775,3775,3775,0
|
|
20240809,100400,172601040,3775,3775,3775,3775,301
|
|
20240809,100300,171464765,3775,3775,3775,3775,10
|
|
20240809,100200,171427015,3775,3785,3785,3775,296
|
|
20240809,100100,170308595,3785,3785,3785,3785,268
|
|
20240809,100000,169294215,3785,3785,3785,3785,28
|
|
20240809,095900,169188235,3785,3785,3785,3785,2
|
|
20240809,095800,169180665,3795,3785,3795,3785,14
|
|
20240809,095700,169127635,3785,3785,3785,3785,969
|
|
20240809,095600,165459970,3785,3780,3785,3780,1027
|
|
20240809,095500,161577800,3785,3775,3785,3775,775
|
|
20240809,095400,158652115,3780,3775,3780,3775,289
|
|
20240809,095300,157561085,3770,3770,3770,3770,21
|
|
20240809,095200,157481915,3770,3790,3800,3770,777
|
|
20240809,095100,154534515,3785,3765,3785,3765,6827
|
|
20240809,095000,128784395,3765,3765,3765,3765,90
|
|
20240809,094900,128445545,3765,3765,3765,3765,0
|
|
20240809,094800,128445545,3765,3765,3765,3765,10
|
|
20240809,094700,128407895,3765,3760,3765,3760,1146
|
|
20240809,094600,124096815,3760,3755,3760,3755,11
|
|
20240809,094500,124055505,3755,3755,3755,3755,71
|
|
20240809,094400,123788900,3755,3755,3755,3755,823
|
|
20240809,094300,120698535,3755,3755,3755,3755,454
|
|
20240809,094200,118993765,3755,3755,3755,3755,27
|
|
20240809,094100,118892380,3755,3755,3755,3755,236
|
|
20240809,094000,118006200,3755,3755,3755,3755,53
|
|
20240809,093900,117807185,3760,3760,3760,3760,1
|
|
20240809,093800,117803425,3760,3760,3760,3760,1
|
|
20240809,093700,117799665,3760,3760,3760,3760,30
|
|
20240809,093600,117686865,3760,3760,3760,3760,1
|
|
20240809,093500,117683105,3750,3750,3750,3750,0
|
|
20240809,093400,117683105,3750,3750,3750,3750,0
|
|
20240809,093300,117683105,3750,3745,3750,3745,68
|
|
20240809,093200,117428395,3745,3745,3745,3745,0
|
|
20240809,093100,117428395,3745,3745,3745,3745,50
|
|
20240809,093000,117241145,3760,3760,3760,3760,2
|
|
20240809,092900,117233625,3760,3760,3760,3760,270
|
|
20240809,092800,116218425,3750,3750,3750,3750,95
|
|
20240809,092700,115862175,3740,3750,3750,3740,401
|
|
20240809,092600,114362055,3750,3745,3750,3745,462
|
|
20240809,092500,112629735,3745,3750,3750,3745,80
|
|
20240809,092400,112329835,3760,3760,3760,3760,2320
|
|
20240809,092300,103606635,3765,3760,3765,3760,15
|
|
20240809,092200,103550230,3760,3760,3760,3760,595
|
|
20240809,092100,101313030,3760,3760,3760,3760,277
|
|
20240809,092000,100271510,3740,3745,3745,3740,528
|
|
20240809,091900,98295290,3745,3745,3745,3745,0
|
|
20240809,091800,98295290,3745,3755,3755,3745,507
|
|
20240809,091700,96391575,3755,3750,3755,3750,11
|
|
20240809,091600,96350320,3745,3760,3760,3745,201
|
|
20240809,091500,95595770,3760,3760,3760,3760,74
|
|
20240809,091400,95317530,3760,3760,3760,3760,3
|
|
20240809,091300,95306250,3760,3755,3760,3745,59
|
|
20240809,091200,95084845,3755,3760,3770,3755,1310
|
|
20240809,091100,90159200,3775,3775,3775,3775,949
|
|
20240809,091000,86576725,3765,3765,3770,3765,2965
|
|
20240809,090900,75410500,3765,3760,3765,3760,750
|
|
20240809,090800,72586840,3755,3750,3755,3740,361
|
|
20240809,090700,71235135,3745,3745,3745,3740,131
|
|
20240809,090600,70745030,3740,3730,3740,3730,200
|
|
20240809,090500,69997305,3730,3735,3735,3730,380
|
|
20240809,090400,68578880,3735,3735,3735,3735,1506
|
|
20240809,090300,62953970,3715,3740,3745,3715,750
|
|
20240809,090200,60147530,3780,3780,3780,3780,0
|
|
20240809,090100,60147530,3780,3720,3780,3720,98
|
|
20240809,090000,59778890,3795,3625,3900,3625,16213
|