677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201400,152294945,3400,3400,3400,3400,1869
|
|
20240816,201300,152294945,3400,3400,3400,3400,0
|
|
20240816,201200,152294945,3400,3400,3400,3400,0
|
|
20240816,201100,152294945,3400,3400,3400,3400,0
|
|
20240816,201000,152294945,3400,3400,3400,3400,0
|
|
20240816,200900,152294945,3400,3400,3400,3400,0
|
|
20240816,200800,152294945,3400,3400,3400,3400,0
|
|
20240816,200700,152294945,3400,3400,3400,3400,0
|
|
20240816,200600,152294945,3400,3400,3400,3400,0
|
|
20240816,200500,152294945,3400,3400,3400,3400,0
|
|
20240816,200400,152294945,3400,3400,3400,3400,0
|
|
20240816,200300,152294945,3400,3400,3400,3400,0
|
|
20240816,200200,152294945,3400,3400,3400,3400,0
|
|
20240816,200100,152294945,3400,3400,3400,3400,0
|
|
20240816,200000,152294945,3400,3400,3400,3400,0
|
|
20240816,195900,152294945,3400,3400,3400,3400,0
|
|
20240816,195800,152294945,3400,3400,3400,3400,0
|
|
20240816,195700,152294945,3400,3400,3400,3400,0
|
|
20240816,195600,152294945,3400,3400,3400,3400,0
|
|
20240816,195500,152294945,3400,3400,3400,3400,0
|
|
20240816,195400,152294945,3400,3400,3400,3400,0
|
|
20240816,195300,152294945,3400,3400,3400,3400,0
|
|
20240816,195200,152294945,3400,3400,3400,3400,0
|
|
20240816,195100,152294945,3400,3400,3400,3400,0
|
|
20240816,195000,152294945,3400,3400,3400,3400,0
|
|
20240816,194900,152294945,3400,3400,3400,3400,0
|
|
20240816,194800,152294945,3400,3400,3400,3400,0
|
|
20240816,194700,152294945,3400,3400,3400,3400,0
|
|
20240816,194600,152294945,3400,3400,3400,3400,0
|
|
20240816,194500,152294945,3400,3400,3400,3400,0
|
|
20240816,194400,152294945,3400,3400,3400,3400,1869
|
|
20240816,194300,152294945,3400,3400,3400,3400,0
|
|
20240816,194200,152294945,3400,3400,3400,3400,0
|
|
20240816,194100,152294945,3400,3400,3400,3400,0
|
|
20240816,194000,152294945,3400,3400,3400,3400,0
|
|
20240816,193900,152294945,3400,3400,3400,3400,0
|
|
20240816,193800,152294945,3400,3400,3400,3400,0
|
|
20240816,193700,152294945,3400,3400,3400,3400,0
|
|
20240816,193600,152294945,3400,3400,3400,3400,0
|
|
20240816,193500,152294945,3400,3400,3400,3400,0
|
|
20240816,193400,152294945,3400,3400,3400,3400,0
|
|
20240816,193300,152294945,3400,3400,3400,3400,0
|
|
20240816,193200,152294945,3400,3400,3400,3400,0
|
|
20240816,193100,152294945,3400,3400,3400,3400,0
|
|
20240816,193000,152294945,3400,3400,3400,3400,0
|
|
20240816,192900,152294945,3400,3400,3400,3400,0
|
|
20240816,192800,152294945,3400,3400,3400,3400,0
|
|
20240816,192700,152294945,3400,3400,3400,3400,0
|
|
20240816,192600,152294945,3400,3400,3400,3400,0
|
|
20240816,192500,152294945,3400,3400,3400,3400,0
|
|
20240816,192400,152294945,3400,3400,3400,3400,0
|
|
20240816,192300,152294945,3400,3400,3400,3400,0
|
|
20240816,192200,152294945,3400,3400,3400,3400,0
|
|
20240816,192100,152294945,3400,3400,3400,3400,0
|
|
20240816,192000,152294945,3400,3400,3400,3400,0
|
|
20240816,191900,152294945,3400,3400,3400,3400,0
|
|
20240816,191800,152294945,3400,3400,3400,3400,0
|
|
20240816,191700,152294945,3400,3400,3400,3400,0
|
|
20240816,191600,152294945,3400,3400,3400,3400,0
|
|
20240816,191500,152294945,3400,3400,3400,3400,0
|
|
20240816,191400,152294945,3400,3400,3400,3400,1869
|
|
20240816,191300,152294945,3400,3400,3400,3400,0
|
|
20240816,191200,152294945,3400,3400,3400,3400,0
|
|
20240816,191100,152294945,3400,3400,3400,3400,0
|
|
20240816,191000,152294945,3400,3400,3400,3400,0
|
|
20240816,190900,152294945,3400,3400,3400,3400,0
|
|
20240816,190800,152294945,3400,3400,3400,3400,0
|
|
20240816,190700,152294945,3400,3400,3400,3400,0
|
|
20240816,190600,152294945,3400,3400,3400,3400,0
|
|
20240816,190500,152294945,3400,3400,3400,3400,0
|
|
20240816,190400,152294945,3400,3400,3400,3400,0
|
|
20240816,190300,152294945,3400,3400,3400,3400,0
|
|
20240816,190200,152294945,3400,3400,3400,3400,0
|
|
20240816,190100,152294945,3400,3400,3400,3400,0
|
|
20240816,190000,152294945,3400,3400,3400,3400,0
|
|
20240816,185900,152294945,3400,3400,3400,3400,0
|
|
20240816,185800,152294945,3400,3400,3400,3400,0
|
|
20240816,185700,152294945,3400,3400,3400,3400,0
|
|
20240816,185600,152294945,3400,3400,3400,3400,0
|
|
20240816,185500,152294945,3400,3400,3400,3400,0
|
|
20240816,185400,152294945,3400,3400,3400,3400,0
|
|
20240816,185300,152294945,3400,3400,3400,3400,0
|
|
20240816,185200,152294945,3400,3400,3400,3400,0
|
|
20240816,185100,152294945,3400,3400,3400,3400,0
|
|
20240816,185000,152294945,3400,3400,3400,3400,0
|
|
20240816,184900,152294945,3400,3400,3400,3400,0
|
|
20240816,184800,152294945,3400,3400,3400,3400,0
|
|
20240816,184700,152294945,3400,3400,3400,3400,0
|
|
20240816,184600,152294945,3400,3400,3400,3400,0
|
|
20240816,184500,152294945,3400,3400,3400,3400,0
|
|
20240816,184400,152294945,3400,3400,3400,3400,1869
|
|
20240816,184300,152294945,3400,3400,3400,3400,0
|
|
20240816,184200,152294945,3400,3400,3400,3400,0
|
|
20240816,184100,152294945,3400,3400,3400,3400,0
|
|
20240816,184000,152294945,3400,3400,3400,3400,0
|
|
20240816,183900,152294945,3400,3400,3400,3400,0
|
|
20240816,183800,152294945,3400,3400,3400,3400,0
|
|
20240816,183700,152294945,3400,3400,3400,3400,0
|
|
20240816,183600,152294945,3400,3400,3400,3400,0
|
|
20240816,183500,152294945,3400,3400,3400,3400,0
|
|
20240816,183400,152294945,3400,3400,3400,3400,0
|
|
20240816,183300,152294945,3400,3400,3400,3400,0
|
|
20240816,183200,152294945,3400,3400,3400,3400,0
|
|
20240816,183100,152294945,3400,3400,3400,3400,0
|
|
20240816,183000,152294945,3400,3400,3400,3400,0
|
|
20240816,182900,152294945,3400,3400,3400,3400,0
|
|
20240816,182800,152294945,3400,3400,3400,3400,0
|
|
20240816,182700,152294945,3400,3400,3400,3400,0
|
|
20240816,182600,152294945,3400,3400,3400,3400,0
|
|
20240816,182500,152294945,3400,3400,3400,3400,0
|
|
20240816,182400,152294945,3400,3400,3400,3400,0
|
|
20240816,182300,152294945,3400,3400,3400,3400,0
|
|
20240816,182200,152294945,3400,3400,3400,3400,0
|
|
20240816,182100,152294945,3400,3400,3400,3400,0
|
|
20240816,182000,152294945,3400,3400,3400,3400,0
|
|
20240816,181900,152294945,3400,3400,3400,3400,0
|
|
20240816,181800,152294945,3400,3400,3400,3400,0
|
|
20240816,181700,152294945,3400,3400,3400,3400,0
|
|
20240816,181600,152294945,3400,3400,3400,3400,0
|
|
20240816,181500,152294945,3400,3400,3400,3400,0
|
|
20240816,181400,152294945,3400,3400,3400,3400,1869
|
|
20240816,181300,152294945,3400,3400,3400,3400,0
|
|
20240816,181200,152294945,3400,3400,3400,3400,0
|
|
20240816,181100,152294945,3400,3400,3400,3400,0
|
|
20240816,181000,152294945,3400,3400,3400,3400,0
|
|
20240816,180900,152294945,3400,3400,3400,3400,0
|
|
20240816,180800,152294945,3400,3400,3400,3400,0
|
|
20240816,180700,152294945,3400,3400,3400,3400,0
|
|
20240816,180600,152294945,3400,3400,3400,3400,0
|
|
20240816,180500,152294945,3400,3400,3400,3400,0
|
|
20240816,180400,152294945,3400,3400,3400,3400,0
|
|
20240816,180300,152294945,3400,3400,3400,3400,0
|
|
20240816,180200,152294945,3400,3400,3400,3400,0
|
|
20240816,180100,152294945,3400,3400,3400,3400,0
|
|
20240816,180000,152294945,3400,3400,3400,3400,0
|
|
20240816,175900,152294945,3400,3400,3400,3400,0
|
|
20240816,175800,152294945,3400,3400,3400,3400,0
|
|
20240816,175700,152294945,3400,3400,3400,3400,0
|
|
20240816,175600,152294945,3400,3400,3400,3400,0
|
|
20240816,175500,152294945,3400,3400,3400,3400,0
|
|
20240816,175400,152294945,3400,3400,3400,3400,0
|
|
20240816,175300,152294945,3400,3400,3400,3400,0
|
|
20240816,175200,152294945,3400,3400,3400,3400,0
|
|
20240816,175100,152294945,3400,3400,3400,3400,0
|
|
20240816,175000,152294945,3400,3400,3400,3400,0
|
|
20240816,174900,152294945,3400,3400,3400,3400,0
|
|
20240816,174800,152294945,3400,3400,3400,3400,0
|
|
20240816,174700,152294945,3400,3400,3400,3400,0
|
|
20240816,174600,152294945,3400,3400,3400,3400,0
|
|
20240816,174500,152294945,3400,3400,3400,3400,0
|
|
20240816,174400,152294945,3400,3400,3400,3400,1869
|
|
20240816,174300,152294945,3400,3400,3400,3400,0
|
|
20240816,174200,152294945,3400,3400,3400,3400,0
|
|
20240816,174100,152294945,3400,3400,3400,3400,0
|
|
20240816,174000,152294945,3400,3400,3400,3400,0
|
|
20240816,173900,152294945,3400,3400,3400,3400,0
|
|
20240816,173800,152294945,3400,3400,3400,3400,0
|
|
20240816,173700,152294945,3400,3400,3400,3400,0
|
|
20240816,173600,152294945,3400,3400,3400,3400,0
|
|
20240816,173500,152294945,3400,3400,3400,3400,0
|
|
20240816,173400,152294945,3400,3400,3400,3400,0
|
|
20240816,173300,152294945,3400,3400,3400,3400,0
|
|
20240816,173200,152294945,3400,3400,3400,3400,0
|
|
20240816,173100,152294945,3400,3400,3400,3400,0
|
|
20240816,173000,152294945,3400,3400,3400,3400,0
|
|
20240816,172900,152294945,3400,3400,3400,3400,0
|
|
20240816,172800,152294945,3400,3400,3400,3400,0
|
|
20240816,172700,152294945,3400,3400,3400,3400,0
|
|
20240816,172600,152294945,3400,3400,3400,3400,0
|
|
20240816,172500,152294945,3400,3400,3400,3400,0
|
|
20240816,172400,152294945,3400,3400,3400,3400,0
|
|
20240816,172300,152294945,3400,3400,3400,3400,0
|
|
20240816,172200,152294945,3400,3400,3400,3400,0
|
|
20240816,172100,152294945,3400,3400,3400,3400,0
|
|
20240816,172000,152294945,3400,3400,3400,3400,0
|
|
20240816,171900,152294945,3400,3400,3400,3400,0
|
|
20240816,171800,152294945,3400,3400,3400,3400,0
|
|
20240816,171700,152294945,3400,3400,3400,3400,0
|
|
20240816,171600,152294945,3400,3400,3400,3400,0
|
|
20240816,171500,152294945,3400,3400,3400,3400,0
|
|
20240816,171400,152294945,3400,3400,3400,3400,1869
|
|
20240816,171300,152294945,3400,3400,3400,3400,0
|
|
20240816,171200,152294945,3400,3400,3400,3400,0
|
|
20240816,171100,152294945,3400,3400,3400,3400,0
|
|
20240816,171000,152294945,3400,3400,3400,3400,0
|
|
20240816,170900,152294945,3400,3400,3400,3400,0
|
|
20240816,170800,152294945,3400,3400,3400,3400,0
|
|
20240816,170700,152294945,3400,3400,3400,3400,0
|
|
20240816,170600,152294945,3400,3400,3400,3400,0
|
|
20240816,170500,152294945,3400,3400,3400,3400,0
|
|
20240816,170400,152294945,3400,3400,3400,3400,0
|
|
20240816,170300,152294945,3400,3400,3400,3400,0
|
|
20240816,170200,152294945,3400,3400,3400,3400,0
|
|
20240816,170100,152294945,3400,3400,3400,3400,0
|
|
20240816,170000,152294945,3400,3400,3400,3400,0
|
|
20240816,165900,152294945,3400,3400,3400,3400,0
|
|
20240816,165800,152294945,3400,3400,3400,3400,0
|
|
20240816,165700,152294945,3400,3400,3400,3400,0
|
|
20240816,165600,152294945,3400,3400,3400,3400,0
|
|
20240816,165500,152294945,3400,3400,3400,3400,0
|
|
20240816,165400,152294945,3400,3400,3400,3400,0
|
|
20240816,165300,152294945,3400,3400,3400,3400,0
|
|
20240816,165200,152294945,3400,3400,3400,3400,0
|
|
20240816,165100,152294945,3400,3400,3400,3400,0
|
|
20240816,165000,152294945,3400,3400,3400,3400,0
|
|
20240816,164900,152294945,3400,3400,3400,3400,0
|
|
20240816,164800,152294945,3400,3400,3400,3400,0
|
|
20240816,164700,152294945,3400,3400,3400,3400,0
|
|
20240816,164600,152294945,3400,3400,3400,3400,0
|
|
20240816,164500,152294945,3400,3400,3400,3400,0
|
|
20240816,164400,152294945,3400,3400,3400,3400,1869
|
|
20240816,164300,152294945,3400,3400,3400,3400,0
|
|
20240816,164200,152294945,3400,3400,3400,3400,0
|
|
20240816,164100,152294945,3400,3400,3400,3400,0
|
|
20240816,164000,152294945,3400,3400,3400,3400,0
|
|
20240816,163900,152294945,3400,3400,3400,3400,0
|
|
20240816,163800,152294945,3400,3400,3400,3400,0
|
|
20240816,163700,152294945,3400,3400,3400,3400,0
|
|
20240816,163600,152294945,3400,3400,3400,3400,0
|
|
20240816,163500,152294945,3400,3400,3400,3400,0
|
|
20240816,163400,152294945,3400,3400,3400,3400,0
|
|
20240816,163300,152294945,3400,3400,3400,3400,0
|
|
20240816,163200,152294945,3400,3400,3400,3400,0
|
|
20240816,163100,152294945,3400,3400,3400,3400,0
|
|
20240816,163000,152294945,3400,3400,3400,3400,0
|
|
20240816,162900,152294945,3400,3400,3400,3400,0
|
|
20240816,162800,152294945,3400,3400,3400,3400,0
|
|
20240816,162700,152294945,3400,3400,3400,3400,0
|
|
20240816,162600,152294945,3400,3400,3400,3400,0
|
|
20240816,162500,152294945,3400,3400,3400,3400,0
|
|
20240816,162400,152294945,3400,3400,3400,3400,0
|
|
20240816,162300,152294945,3400,3400,3400,3400,0
|
|
20240816,162200,152294945,3400,3400,3400,3400,0
|
|
20240816,162100,152294945,3400,3400,3400,3400,0
|
|
20240816,162000,152294945,3400,3400,3400,3400,0
|
|
20240816,161900,152294945,3400,3400,3400,3400,0
|
|
20240816,161800,152294945,3400,3400,3400,3400,0
|
|
20240816,161700,152294945,3400,3400,3400,3400,0
|
|
20240816,161600,152294945,3400,3400,3400,3400,0
|
|
20240816,161500,152294945,3400,3400,3400,3400,0
|
|
20240816,161400,152294945,3400,3400,3400,3400,1869
|
|
20240816,161300,152294945,3400,3400,3400,3400,0
|
|
20240816,161200,152294945,3400,3400,3400,3400,0
|
|
20240816,161100,152294945,3400,3400,3400,3400,0
|
|
20240816,161000,152294945,3400,3400,3400,3400,0
|
|
20240816,160900,152294945,3400,3400,3400,3400,0
|
|
20240816,160800,152294945,3400,3400,3400,3400,0
|
|
20240816,160700,152294945,3400,3400,3400,3400,0
|
|
20240816,160600,152294945,3400,3400,3400,3400,0
|
|
20240816,160500,152294945,3400,3400,3400,3400,0
|
|
20240816,160400,152294945,3400,3400,3400,3400,0
|
|
20240816,160300,152294945,3400,3400,3400,3400,0
|
|
20240816,160200,152294945,3400,3400,3400,3400,0
|
|
20240816,160100,152294945,3400,3400,3400,3400,0
|
|
20240816,160000,152294945,3400,3400,3400,3400,0
|
|
20240816,155900,152294945,3400,3400,3400,3400,0
|
|
20240816,155800,152294945,3400,3400,3400,3400,0
|
|
20240816,155700,152294945,3400,3400,3400,3400,0
|
|
20240816,155600,152294945,3400,3400,3400,3400,0
|
|
20240816,155500,152294945,3400,3400,3400,3400,0
|
|
20240816,155400,152294945,3400,3400,3400,3400,0
|
|
20240816,155300,152294945,3400,3400,3400,3400,0
|
|
20240816,155200,152294945,3400,3400,3400,3400,0
|
|
20240816,155100,152294945,3400,3400,3400,3400,0
|
|
20240816,155000,152294945,3400,3400,3400,3400,0
|
|
20240816,154900,152294945,3400,3400,3400,3400,0
|
|
20240816,154800,152294945,3400,3400,3400,3400,0
|
|
20240816,154700,152294945,3400,3400,3400,3400,0
|
|
20240816,154600,152294945,3400,3400,3400,3400,0
|
|
20240816,154500,152294945,3400,3400,3400,3400,0
|
|
20240816,154400,152294945,3400,3400,3400,3400,1869
|
|
20240816,154300,152294945,3400,3400,3400,3400,0
|
|
20240816,154200,152294945,3400,3400,3400,3400,0
|
|
20240816,154100,152294945,3400,3400,3400,3400,0
|
|
20240816,154000,152294945,3400,3400,3400,3400,0
|
|
20240816,153900,152294945,3400,3400,3400,3400,0
|
|
20240816,153800,152294945,3400,3400,3400,3400,0
|
|
20240816,153700,152294945,3400,3400,3400,3400,0
|
|
20240816,153600,152294945,3400,3400,3400,3400,0
|
|
20240816,153500,152294945,3400,3400,3400,3400,0
|
|
20240816,153400,152294945,3400,3400,3400,3400,0
|
|
20240816,153300,152294945,3400,3400,3400,3400,0
|
|
20240816,153200,152294945,3400,3400,3400,3400,0
|
|
20240816,153100,152294945,3400,3400,3400,3400,0
|
|
20240816,153000,152294945,3400,3400,3400,3400,1869
|
|
20240816,152900,145940345,3400,3400,3400,3400,0
|
|
20240816,152800,145940345,3400,3400,3400,3400,0
|
|
20240816,152700,145940345,3400,3400,3400,3400,0
|
|
20240816,152600,145940345,3400,3400,3400,3400,0
|
|
20240816,152500,145940345,3400,3400,3400,3400,0
|
|
20240816,152400,145940345,3400,3400,3400,3400,0
|
|
20240816,152300,145940345,3400,3400,3400,3400,0
|
|
20240816,152200,145940345,3400,3400,3400,3400,0
|
|
20240816,152100,145940345,3400,3400,3400,3400,0
|
|
20240816,152000,145940345,3400,3400,3400,3400,0
|
|
20240816,151900,145940345,3400,3385,3400,3385,8
|
|
20240816,151800,145913230,3400,3395,3400,3385,3
|
|
20240816,151700,145903050,3385,3385,3385,3385,3
|
|
20240816,151600,145892895,3400,3400,3400,3400,68
|
|
20240816,151500,145661695,3400,3400,3400,3400,0
|
|
20240816,151400,145661695,3400,3400,3400,3400,25
|
|
20240816,151300,145576695,3400,3400,3400,3400,0
|
|
20240816,151200,145576695,3400,3400,3400,3400,0
|
|
20240816,151100,145576695,3400,3400,3400,3400,0
|
|
20240816,151000,145576695,3400,3375,3400,3375,1630
|
|
20240816,150900,140068095,3375,3385,3385,3375,2449
|
|
20240816,150800,131800100,3380,3380,3380,3380,0
|
|
20240816,150700,131800100,3380,3380,3380,3380,0
|
|
20240816,150600,131800100,3380,3380,3380,3380,0
|
|
20240816,150500,131800100,3380,3380,3380,3380,1
|
|
20240816,150400,131796720,3395,3395,3395,3395,0
|
|
20240816,150300,131796720,3395,3395,3395,3395,0
|
|
20240816,150200,131796720,3395,3380,3395,3380,7
|
|
20240816,150100,131773035,3390,3390,3390,3390,2
|
|
20240816,150000,131766255,3400,3400,3400,3400,1
|
|
20240816,145900,131762855,3395,3385,3395,3385,39
|
|
20240816,145800,131630830,3385,3385,3385,3385,104
|
|
20240816,145700,131278790,3395,3395,3395,3395,0
|
|
20240816,145600,131278790,3395,3395,3395,3395,2
|
|
20240816,145500,131272000,3400,3400,3400,3390,517
|
|
20240816,145400,129519350,3395,3395,3395,3395,2
|
|
20240816,145300,129512560,3400,3400,3400,3400,0
|
|
20240816,145200,129512560,3400,3400,3400,3400,5
|
|
20240816,145100,129495560,3395,3395,3395,3395,4
|
|
20240816,145000,129481980,3395,3395,3395,3395,10
|
|
20240816,144900,129448030,3395,3395,3400,3395,42
|
|
20240816,144800,129305435,3400,3395,3400,3395,14
|
|
20240816,144700,129257900,3400,3400,3400,3400,0
|
|
20240816,144600,129257900,3400,3400,3400,3400,0
|
|
20240816,144500,129257900,3400,3400,3400,3400,0
|
|
20240816,144400,129257900,3400,3400,3400,3400,0
|
|
20240816,144300,129257900,3400,3400,3400,3400,0
|
|
20240816,144200,129257900,3400,3400,3400,3400,0
|
|
20240816,144100,129257900,3400,3400,3400,3400,15
|
|
20240816,144000,129206900,3400,3400,3400,3400,0
|
|
20240816,143900,129206900,3400,3400,3400,3400,0
|
|
20240816,143800,129206900,3400,3400,3400,3400,0
|
|
20240816,143700,129206900,3400,3400,3400,3400,0
|
|
20240816,143600,129206900,3400,3400,3400,3400,0
|
|
20240816,143500,129206900,3400,3400,3400,3400,2
|
|
20240816,143400,129200100,3405,3405,3405,3405,0
|
|
20240816,143300,129200100,3405,3400,3405,3395,6
|
|
20240816,143200,129179700,3410,3410,3410,3410,0
|
|
20240816,143100,129179700,3410,3410,3410,3410,0
|
|
20240816,143000,129179700,3410,3405,3410,3405,28
|
|
20240816,142900,129084355,3410,3410,3410,3410,0
|
|
20240816,142800,129084355,3410,3410,3410,3410,0
|
|
20240816,142700,129084355,3410,3410,3410,3410,0
|
|
20240816,142600,129084355,3410,3410,3410,3410,100
|
|
20240816,142500,128743355,3410,3410,3410,3410,0
|
|
20240816,142400,128743355,3410,3410,3410,3410,0
|
|
20240816,142300,128743355,3410,3410,3410,3410,0
|
|
20240816,142200,128743355,3410,3410,3410,3410,25
|
|
20240816,142100,128658105,3410,3410,3410,3410,0
|
|
20240816,142000,128658105,3410,3405,3410,3405,4
|
|
20240816,141900,128644475,3405,3405,3405,3405,307
|
|
20240816,141800,127599140,3405,3400,3405,3400,122
|
|
20240816,141700,127184310,3400,3400,3400,3400,1
|
|
20240816,141600,127180910,3400,3400,3400,3400,0
|
|
20240816,141500,127180910,3400,3400,3400,3400,0
|
|
20240816,141400,127180910,3400,3400,3400,3400,0
|
|
20240816,141300,127180910,3400,3400,3400,3400,0
|
|
20240816,141200,127180910,3400,3400,3400,3400,0
|
|
20240816,141100,127180910,3400,3400,3400,3400,0
|
|
20240816,141000,127180910,3400,3395,3400,3395,628
|
|
20240816,140900,125045830,3390,3390,3390,3380,2109
|
|
20240816,140800,117908410,3395,3395,3395,3395,0
|
|
20240816,140700,117908410,3395,3395,3395,3395,0
|
|
20240816,140600,117908410,3395,3395,3395,3395,0
|
|
20240816,140500,117908410,3395,3395,3395,3395,887
|
|
20240816,140400,114897045,3395,3395,3395,3395,0
|
|
20240816,140300,114897045,3395,3395,3395,3395,0
|
|
20240816,140200,114897045,3395,3395,3395,3395,0
|
|
20240816,140100,114897045,3395,3395,3395,3395,0
|
|
20240816,140000,114897045,3395,3395,3395,3395,0
|
|
20240816,135900,114897045,3395,3395,3395,3395,172
|
|
20240816,135800,114313105,3395,3395,3395,3395,0
|
|
20240816,135700,114313105,3395,3395,3395,3395,0
|
|
20240816,135600,114313105,3395,3395,3395,3395,0
|
|
20240816,135500,114313105,3395,3390,3395,3390,11
|
|
20240816,135400,114275810,3390,3390,3390,3390,769
|
|
20240816,135300,111668900,3390,3390,3390,3390,0
|
|
20240816,135200,111668900,3390,3390,3390,3390,0
|
|
20240816,135100,111668900,3390,3390,3390,3390,0
|
|
20240816,135000,111668900,3390,3385,3390,3385,1046
|
|
20240816,134900,108123955,3385,3385,3385,3385,0
|
|
20240816,134800,108123955,3385,3385,3385,3385,0
|
|
20240816,134700,108123955,3385,3385,3385,3385,0
|
|
20240816,134600,108123955,3385,3385,3385,3385,0
|
|
20240816,134500,108123955,3385,3385,3385,3385,1
|
|
20240816,134400,108120570,3390,3390,3390,3390,0
|
|
20240816,134300,108120570,3390,3390,3390,3390,0
|
|
20240816,134200,108120570,3390,3390,3390,3390,0
|
|
20240816,134100,108120570,3390,3390,3390,3390,0
|
|
20240816,134000,108120570,3390,3390,3390,3390,0
|
|
20240816,133900,108120570,3390,3390,3390,3390,0
|
|
20240816,133800,108120570,3390,3390,3390,3390,0
|
|
20240816,133700,108120570,3390,3390,3390,3390,0
|
|
20240816,133600,108120570,3390,3390,3390,3390,0
|
|
20240816,133500,108120570,3390,3390,3390,3390,0
|
|
20240816,133400,108120570,3390,3390,3390,3390,0
|
|
20240816,133300,108120570,3390,3390,3390,3390,0
|
|
20240816,133200,108120570,3390,3390,3390,3390,0
|
|
20240816,133100,108120570,3390,3390,3390,3390,0
|
|
20240816,133000,108120570,3390,3390,3390,3390,0
|
|
20240816,132900,108120570,3390,3390,3390,3390,0
|
|
20240816,132800,108120570,3390,3390,3390,3390,0
|
|
20240816,132700,108120570,3390,3390,3390,3390,0
|
|
20240816,132600,108120570,3390,3390,3390,3390,0
|
|
20240816,132500,108120570,3390,3390,3390,3390,0
|
|
20240816,132400,108120570,3390,3390,3390,3390,0
|
|
20240816,132300,108120570,3390,3390,3390,3390,0
|
|
20240816,132200,108120570,3390,3390,3390,3390,0
|
|
20240816,132100,108120570,3390,3390,3390,3390,0
|
|
20240816,132000,108120570,3390,3390,3390,3390,0
|
|
20240816,131900,108120570,3390,3390,3390,3390,0
|
|
20240816,131800,108120570,3390,3390,3390,3390,0
|
|
20240816,131700,108120570,3390,3390,3390,3390,0
|
|
20240816,131600,108120570,3390,3390,3390,3390,0
|
|
20240816,131500,108120570,3390,3390,3390,3390,0
|
|
20240816,131400,108120570,3390,3390,3390,3390,1
|
|
20240816,131300,108117180,3380,3380,3380,3380,0
|
|
20240816,131200,108117180,3380,3380,3380,3380,7
|
|
20240816,131100,108093520,3380,3380,3380,3380,0
|
|
20240816,131000,108093520,3380,3380,3380,3380,1
|
|
20240816,130900,108090140,3375,3375,3375,3375,0
|
|
20240816,130800,108090140,3375,3375,3375,3375,0
|
|
20240816,130700,108090140,3375,3375,3375,3375,0
|
|
20240816,130600,108090140,3375,3375,3375,3375,0
|
|
20240816,130500,108090140,3375,3375,3375,3375,0
|
|
20240816,130400,108090140,3375,3375,3375,3375,0
|
|
20240816,130300,108090140,3375,3375,3375,3375,0
|
|
20240816,130200,108090140,3375,3375,3375,3375,0
|
|
20240816,130100,108090140,3375,3375,3375,3375,14
|
|
20240816,130000,108042890,3380,3380,3380,3380,1
|
|
20240816,125900,108039510,3380,3380,3380,3380,0
|
|
20240816,125800,108039510,3380,3380,3380,3380,0
|
|
20240816,125700,108039510,3380,3380,3380,3380,8
|
|
20240816,125600,108012470,3390,3390,3390,3390,0
|
|
20240816,125500,108012470,3390,3390,3390,3390,0
|
|
20240816,125400,108012470,3390,3390,3390,3390,0
|
|
20240816,125300,108012470,3390,3390,3390,3390,0
|
|
20240816,125200,108012470,3390,3390,3390,3390,0
|
|
20240816,125100,108012470,3390,3390,3390,3390,0
|
|
20240816,125000,108012470,3390,3390,3390,3390,0
|
|
20240816,124900,108012470,3390,3390,3390,3390,0
|
|
20240816,124800,108012470,3390,3390,3390,3390,0
|
|
20240816,124700,108012470,3390,3390,3390,3390,0
|
|
20240816,124600,108012470,3390,3390,3390,3390,0
|
|
20240816,124500,108012470,3390,3375,3390,3375,3
|
|
20240816,124400,108002330,3390,3390,3390,3390,0
|
|
20240816,124300,108002330,3390,3390,3390,3390,0
|
|
20240816,124200,108002330,3390,3390,3390,3390,1
|
|
20240816,124100,107998940,3385,3385,3385,3385,0
|
|
20240816,124000,107998940,3385,3380,3385,3375,101
|
|
20240816,123900,107657715,3390,3390,3390,3390,0
|
|
20240816,123800,107657715,3390,3390,3390,3390,0
|
|
20240816,123700,107657715,3390,3380,3390,3380,59
|
|
20240816,123600,107458285,3390,3390,3390,3390,0
|
|
20240816,123500,107458285,3390,3380,3390,3380,1545
|
|
20240816,123400,102236175,3390,3390,3390,3390,0
|
|
20240816,123300,102236175,3390,3390,3390,3390,0
|
|
20240816,123200,102236175,3390,3390,3390,3390,0
|
|
20240816,123100,102236175,3390,3380,3390,3380,1001
|
|
20240816,123000,98852785,3385,3385,3385,3385,0
|
|
20240816,122900,98852785,3385,3385,3385,3385,0
|
|
20240816,122800,98852785,3385,3385,3385,3385,0
|
|
20240816,122700,98852785,3385,3385,3385,3385,0
|
|
20240816,122600,98852785,3385,3385,3385,3385,0
|
|
20240816,122500,98852785,3385,3385,3385,3385,0
|
|
20240816,122400,98852785,3385,3385,3385,3385,0
|
|
20240816,122300,98852785,3385,3385,3385,3385,0
|
|
20240816,122200,98852785,3385,3385,3385,3385,0
|
|
20240816,122100,98852785,3385,3385,3385,3385,2
|
|
20240816,122000,98846015,3390,3390,3390,3390,0
|
|
20240816,121900,98846015,3390,3390,3390,3390,0
|
|
20240816,121800,98846015,3390,3390,3390,3390,1
|
|
20240816,121700,98842625,3380,3385,3385,3380,1162
|
|
20240816,121600,94914255,3390,3390,3390,3390,0
|
|
20240816,121500,94914255,3390,3390,3390,3390,0
|
|
20240816,121400,94914255,3390,3390,3390,3390,0
|
|
20240816,121300,94914255,3390,3390,3390,3390,0
|
|
20240816,121200,94914255,3390,3390,3390,3390,2
|
|
20240816,121100,94907475,3385,3385,3385,3385,630
|
|
20240816,121000,92774925,3390,3390,3390,3390,2
|
|
20240816,120900,92768145,3390,3390,3390,3390,152
|
|
20240816,120800,92252865,3390,3390,3390,3390,0
|
|
20240816,120700,92252865,3390,3390,3390,3390,0
|
|
20240816,120600,92252865,3390,3390,3390,3390,0
|
|
20240816,120500,92252865,3390,3390,3390,3390,0
|
|
20240816,120400,92252865,3390,3390,3390,3390,0
|
|
20240816,120300,92252865,3390,3390,3390,3390,0
|
|
20240816,120200,92252865,3390,3390,3390,3390,0
|
|
20240816,120100,92252865,3390,3390,3390,3390,0
|
|
20240816,120000,92252865,3390,3390,3390,3390,0
|
|
20240816,115900,92252865,3390,3390,3390,3390,0
|
|
20240816,115800,92252865,3390,3390,3390,3390,0
|
|
20240816,115700,92252865,3390,3390,3390,3390,0
|
|
20240816,115600,92252865,3390,3390,3390,3390,0
|
|
20240816,115500,92252865,3390,3390,3390,3390,0
|
|
20240816,115400,92252865,3390,3390,3390,3390,0
|
|
20240816,115300,92252865,3390,3390,3390,3390,0
|
|
20240816,115200,92252865,3390,3390,3390,3390,0
|
|
20240816,115100,92252865,3390,3390,3390,3390,0
|
|
20240816,115000,92252865,3390,3390,3390,3390,0
|
|
20240816,114900,92252865,3390,3390,3390,3390,0
|
|
20240816,114800,92252865,3390,3390,3390,3390,0
|
|
20240816,114700,92252865,3390,3390,3390,3390,0
|
|
20240816,114600,92252865,3390,3390,3390,3390,2
|
|
20240816,114500,92246085,3380,3385,3385,3380,1349
|
|
20240816,114400,87680890,3390,3390,3390,3390,4
|
|
20240816,114300,87667330,3395,3395,3395,3395,0
|
|
20240816,114200,87667330,3395,3395,3395,3395,0
|
|
20240816,114100,87667330,3395,3395,3395,3395,0
|
|
20240816,114000,87667330,3395,3395,3395,3395,0
|
|
20240816,113900,87667330,3395,3390,3395,3390,1511
|
|
20240816,113800,82542000,3395,3395,3395,3395,0
|
|
20240816,113700,82542000,3395,3395,3395,3395,0
|
|
20240816,113600,82542000,3395,3395,3395,3395,0
|
|
20240816,113500,82542000,3395,3395,3395,3395,0
|
|
20240816,113400,82542000,3395,3395,3395,3395,0
|
|
20240816,113300,82542000,3395,3395,3395,3395,294
|
|
20240816,113200,81543870,3390,3390,3390,3390,0
|
|
20240816,113100,81543870,3390,3395,3395,3390,14
|
|
20240816,113000,81496405,3390,3390,3390,3390,0
|
|
20240816,112900,81496405,3390,3390,3390,3390,151
|
|
20240816,112800,80984515,3400,3400,3400,3400,0
|
|
20240816,112700,80984515,3400,3400,3400,3400,0
|
|
20240816,112600,80984515,3400,3400,3400,3400,0
|
|
20240816,112500,80984515,3400,3400,3400,3400,0
|
|
20240816,112400,80984515,3400,3400,3400,3400,0
|
|
20240816,112300,80984515,3400,3400,3400,3400,20
|
|
20240816,112200,80916515,3400,3400,3400,3400,1
|
|
20240816,112100,80913115,3395,3395,3395,3395,16
|
|
20240816,112000,80858795,3395,3395,3395,3395,0
|
|
20240816,111900,80858795,3395,3395,3395,3395,0
|
|
20240816,111800,80858795,3395,3395,3395,3395,0
|
|
20240816,111700,80858795,3395,3395,3395,3395,0
|
|
20240816,111600,80858795,3395,3395,3395,3395,0
|
|
20240816,111500,80858795,3395,3395,3395,3395,0
|
|
20240816,111400,80858795,3395,3395,3395,3395,1
|
|
20240816,111300,80855400,3385,3385,3385,3385,1
|
|
20240816,111200,80852015,3400,3400,3400,3400,0
|
|
20240816,111100,80852015,3400,3400,3400,3400,0
|
|
20240816,111000,80852015,3400,3400,3400,3400,0
|
|
20240816,110900,80852015,3400,3400,3400,3400,3
|
|
20240816,110800,80841815,3400,3400,3400,3400,0
|
|
20240816,110700,80841815,3400,3395,3400,3395,41
|
|
20240816,110600,80702615,3380,3380,3380,3380,1696
|
|
20240816,110500,74970135,3380,3380,3380,3380,0
|
|
20240816,110400,74970135,3380,3380,3380,3380,0
|
|
20240816,110300,74970135,3380,3380,3380,3380,0
|
|
20240816,110200,74970135,3380,3380,3380,3380,156
|
|
20240816,110100,74442855,3400,3400,3400,3400,0
|
|
20240816,110000,74442855,3400,3400,3400,3400,0
|
|
20240816,105900,74442855,3400,3400,3400,3400,0
|
|
20240816,105800,74442855,3400,3400,3400,3400,0
|
|
20240816,105700,74442855,3400,3400,3400,3400,0
|
|
20240816,105600,74442855,3400,3400,3400,3400,0
|
|
20240816,105500,74442855,3400,3385,3400,3385,236
|
|
20240816,105400,73643980,3390,3390,3390,3390,2
|
|
20240816,105300,73637200,3395,3395,3395,3395,1
|
|
20240816,105200,73633805,3385,3385,3385,3385,10
|
|
20240816,105100,73599955,3395,3395,3395,3395,0
|
|
20240816,105000,73599955,3395,3395,3395,3395,0
|
|
20240816,104900,73599955,3395,3395,3395,3395,100
|
|
20240816,104800,73260455,3395,3395,3395,3395,0
|
|
20240816,104700,73260455,3395,3395,3395,3395,0
|
|
20240816,104600,73260455,3395,3395,3395,3395,0
|
|
20240816,104500,73260455,3395,3395,3395,3395,0
|
|
20240816,104400,73260455,3395,3395,3395,3395,0
|
|
20240816,104300,73260455,3395,3395,3395,3395,0
|
|
20240816,104200,73260455,3395,3395,3395,3395,0
|
|
20240816,104100,73260455,3395,3395,3395,3395,0
|
|
20240816,104000,73260455,3395,3395,3395,3395,0
|
|
20240816,103900,73260455,3395,3390,3395,3390,45
|
|
20240816,103800,73107895,3385,3385,3385,3385,6
|
|
20240816,103700,73087585,3390,3390,3390,3390,0
|
|
20240816,103600,73087585,3390,3390,3390,3390,0
|
|
20240816,103500,73087585,3390,3390,3390,3390,0
|
|
20240816,103400,73087585,3390,3390,3390,3390,0
|
|
20240816,103300,73087585,3390,3385,3390,3385,38
|
|
20240816,103200,72958945,3385,3385,3385,3385,20
|
|
20240816,103100,72891245,3385,3385,3385,3385,0
|
|
20240816,103000,72891245,3385,3385,3385,3385,0
|
|
20240816,102900,72891245,3385,3385,3385,3385,0
|
|
20240816,102800,72891245,3385,3385,3385,3385,0
|
|
20240816,102700,72891245,3385,3385,3385,3385,0
|
|
20240816,102600,72891245,3385,3385,3385,3385,1
|
|
20240816,102500,72887860,3385,3385,3385,3385,0
|
|
20240816,102400,72887860,3385,3385,3385,3385,0
|
|
20240816,102300,72887860,3385,3385,3385,3385,18
|
|
20240816,102200,72826930,3390,3390,3390,3390,6
|
|
20240816,102100,72806590,3385,3390,3390,3385,35
|
|
20240816,102000,72688025,3400,3400,3400,3400,0
|
|
20240816,101900,72688025,3400,3400,3400,3400,0
|
|
20240816,101800,72688025,3400,3400,3400,3400,0
|
|
20240816,101700,72688025,3400,3400,3400,3400,1
|
|
20240816,101600,72684625,3390,3385,3400,3380,126
|
|
20240816,101500,72258150,3400,3400,3400,3400,0
|
|
20240816,101400,72258150,3400,3385,3400,3385,1520
|
|
20240816,101300,67090905,3385,3395,3395,3385,59
|
|
20240816,101200,66891180,3395,3395,3395,3395,0
|
|
20240816,101100,66891180,3395,3395,3395,3395,0
|
|
20240816,101000,66891180,3395,3395,3395,3395,1
|
|
20240816,100900,66887785,3385,3395,3395,3385,1552
|
|
20240816,100800,61634180,3385,3395,3395,3385,568
|
|
20240816,100700,59711185,3395,3395,3395,3395,0
|
|
20240816,100600,59711185,3395,3395,3395,3395,7
|
|
20240816,100500,59687420,3395,3395,3395,3395,0
|
|
20240816,100400,59687420,3395,3395,3395,3395,0
|
|
20240816,100300,59687420,3395,3395,3395,3395,0
|
|
20240816,100200,59687420,3395,3390,3395,3390,43
|
|
20240816,100100,59541635,3400,3400,3400,3400,0
|
|
20240816,100000,59541635,3400,3400,3400,3400,1
|
|
20240816,095900,59538235,3395,3395,3395,3395,195
|
|
20240816,095800,58876210,3385,3390,3390,3385,311
|
|
20240816,095700,57822015,3395,3395,3395,3395,1
|
|
20240816,095600,57818620,3395,3395,3395,3395,1
|
|
20240816,095500,57815225,3395,3390,3395,3390,5
|
|
20240816,095400,57798260,3395,3395,3395,3395,3
|
|
20240816,095300,57788075,3390,3400,3400,3390,30
|
|
20240816,095200,57686365,3400,3400,3400,3400,2000
|
|
20240816,095100,50886365,3400,3395,3400,3395,32
|
|
20240816,095000,50777720,3395,3395,3395,3395,0
|
|
20240816,094900,50777720,3395,3395,3395,3395,0
|
|
20240816,094800,50777720,3395,3395,3395,3395,0
|
|
20240816,094700,50777720,3395,3395,3395,3395,16
|
|
20240816,094600,50723400,3390,3390,3390,3390,3
|
|
20240816,094500,50713230,3400,3400,3400,3400,0
|
|
20240816,094400,50713230,3400,3400,3400,3400,200
|
|
20240816,094300,50033230,3400,3400,3400,3400,1
|
|
20240816,094200,50029830,3400,3400,3400,3400,1
|
|
20240816,094100,50026430,3395,3390,3395,3385,212
|
|
20240816,094000,49308080,3390,3385,3390,3380,642
|
|
20240816,093900,47135060,3380,3380,3380,3380,3
|
|
20240816,093800,47124920,3380,3380,3390,3380,95
|
|
20240816,093700,46803780,3380,3385,3385,3380,5
|
|
20240816,093600,46786860,3390,3390,3390,3390,0
|
|
20240816,093500,46786860,3390,3385,3390,3380,77
|
|
20240816,093400,46526540,3385,3390,3390,3385,21
|
|
20240816,093300,46455450,3390,3390,3390,3390,1
|
|
20240816,093200,46452060,3380,3390,3390,3380,28
|
|
20240816,093100,46357410,3380,3380,3380,3380,1
|
|
20240816,093000,46354030,3390,3390,3390,3390,0
|
|
20240816,092900,46354030,3390,3385,3390,3380,147
|
|
20240816,092800,45856510,3390,3390,3390,3390,0
|
|
20240816,092700,45856510,3390,3390,3390,3390,30
|
|
20240816,092600,45754810,3390,3390,3390,3390,30
|
|
20240816,092500,45653110,3390,3390,3390,3390,0
|
|
20240816,092400,45653110,3390,3390,3390,3390,1
|
|
20240816,092300,45649720,3385,3390,3390,3385,300
|
|
20240816,092200,44633220,3390,3390,3390,3390,2
|
|
20240816,092100,44626440,3390,3395,3395,3390,172
|
|
20240816,092000,44043040,3400,3400,3400,3400,2
|
|
20240816,091900,44036240,3400,3400,3400,3400,1
|
|
20240816,091800,44032840,3395,3395,3395,3395,117
|
|
20240816,091700,43635625,3400,3400,3400,3400,200
|
|
20240816,091600,42955625,3400,3400,3400,3400,0
|
|
20240816,091500,42955625,3400,3400,3400,3400,1
|
|
20240816,091400,42952225,3395,3390,3395,3390,153
|
|
20240816,091300,42433055,3400,3400,3400,3400,0
|
|
20240816,091200,42433055,3400,3400,3400,3385,653
|
|
20240816,091100,40214925,3400,3410,3410,3400,4324
|
|
20240816,091000,25507115,3410,3415,3435,3410,510
|
|
20240816,090900,23759375,3435,3420,3435,3410,469
|
|
20240816,090800,22155895,3435,3430,3440,3410,449
|
|
20240816,090700,20622110,3415,3430,3445,3405,3568
|
|
20240816,090600,8361050,3400,3450,3450,3400,51
|
|
20240816,090500,8187550,3450,3405,3455,3385,1482
|
|
20240816,090400,3118000,3405,3405,3405,3405,0
|
|
20240816,090300,3118000,3405,3395,3405,3395,2
|
|
20240816,090200,3111200,3400,3405,3405,3390,215
|
|
20240816,090100,2380290,3390,3395,3395,3390,172
|
|
20240816,090000,1796400,3405,3405,3405,3405,480
|