648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194500,393973875,4525,4525,4525,4525,3333
|
|
20240808,194400,393973875,4525,4525,4525,4525,0
|
|
20240808,194300,393973875,4525,4525,4525,4525,0
|
|
20240808,194200,393973875,4525,4525,4525,4525,0
|
|
20240808,194100,393973875,4525,4525,4525,4525,0
|
|
20240808,194000,393973875,4525,4525,4525,4525,0
|
|
20240808,193900,393973875,4525,4525,4525,4525,0
|
|
20240808,193800,393973875,4525,4525,4525,4525,0
|
|
20240808,193700,393973875,4525,4525,4525,4525,0
|
|
20240808,193600,393973875,4525,4525,4525,4525,0
|
|
20240808,193500,393973875,4525,4525,4525,4525,0
|
|
20240808,193400,393973875,4525,4525,4525,4525,0
|
|
20240808,193300,393973875,4525,4525,4525,4525,0
|
|
20240808,193200,393973875,4525,4525,4525,4525,0
|
|
20240808,193100,393973875,4525,4525,4525,4525,0
|
|
20240808,193000,393973875,4525,4525,4525,4525,0
|
|
20240808,192900,393973875,4525,4525,4525,4525,0
|
|
20240808,192800,393973875,4525,4525,4525,4525,0
|
|
20240808,192700,393973875,4525,4525,4525,4525,0
|
|
20240808,192600,393973875,4525,4525,4525,4525,0
|
|
20240808,192500,393973875,4525,4525,4525,4525,0
|
|
20240808,192400,393973875,4525,4525,4525,4525,0
|
|
20240808,192300,393973875,4525,4525,4525,4525,0
|
|
20240808,192200,393973875,4525,4525,4525,4525,0
|
|
20240808,192100,393973875,4525,4525,4525,4525,0
|
|
20240808,192000,393973875,4525,4525,4525,4525,0
|
|
20240808,191900,393973875,4525,4525,4525,4525,0
|
|
20240808,191800,393973875,4525,4525,4525,4525,0
|
|
20240808,191700,393973875,4525,4525,4525,4525,0
|
|
20240808,191600,393973875,4525,4525,4525,4525,0
|
|
20240808,191500,393973875,4525,4525,4525,4525,3333
|
|
20240808,191400,393973875,4525,4525,4525,4525,0
|
|
20240808,191300,393973875,4525,4525,4525,4525,0
|
|
20240808,191200,393973875,4525,4525,4525,4525,0
|
|
20240808,191100,393973875,4525,4525,4525,4525,0
|
|
20240808,191000,393973875,4525,4525,4525,4525,0
|
|
20240808,190900,393973875,4525,4525,4525,4525,0
|
|
20240808,190800,393973875,4525,4525,4525,4525,0
|
|
20240808,190700,393973875,4525,4525,4525,4525,0
|
|
20240808,190600,393973875,4525,4525,4525,4525,0
|
|
20240808,190500,393973875,4525,4525,4525,4525,0
|
|
20240808,190400,393973875,4525,4525,4525,4525,0
|
|
20240808,190300,393973875,4525,4525,4525,4525,0
|
|
20240808,190200,393973875,4525,4525,4525,4525,0
|
|
20240808,190100,393973875,4525,4525,4525,4525,0
|
|
20240808,190000,393973875,4525,4525,4525,4525,0
|
|
20240808,185900,393973875,4525,4525,4525,4525,0
|
|
20240808,185800,393973875,4525,4525,4525,4525,0
|
|
20240808,185700,393973875,4525,4525,4525,4525,0
|
|
20240808,185600,393973875,4525,4525,4525,4525,0
|
|
20240808,185500,393973875,4525,4525,4525,4525,0
|
|
20240808,185400,393973875,4525,4525,4525,4525,0
|
|
20240808,185300,393973875,4525,4525,4525,4525,0
|
|
20240808,185200,393973875,4525,4525,4525,4525,0
|
|
20240808,185100,393973875,4525,4525,4525,4525,0
|
|
20240808,185000,393973875,4525,4525,4525,4525,0
|
|
20240808,184900,393973875,4525,4525,4525,4525,0
|
|
20240808,184800,393973875,4525,4525,4525,4525,0
|
|
20240808,184700,393973875,4525,4525,4525,4525,0
|
|
20240808,184600,393973875,4525,4525,4525,4525,0
|
|
20240808,184500,393973875,4525,4525,4525,4525,3333
|
|
20240808,184400,393973875,4525,4525,4525,4525,0
|
|
20240808,184300,393973875,4525,4525,4525,4525,0
|
|
20240808,184200,393973875,4525,4525,4525,4525,0
|
|
20240808,184100,393973875,4525,4525,4525,4525,0
|
|
20240808,184000,393973875,4525,4525,4525,4525,0
|
|
20240808,183900,393973875,4525,4525,4525,4525,0
|
|
20240808,183800,393973875,4525,4525,4525,4525,0
|
|
20240808,183700,393973875,4525,4525,4525,4525,0
|
|
20240808,183600,393973875,4525,4525,4525,4525,0
|
|
20240808,183500,393973875,4525,4525,4525,4525,0
|
|
20240808,183400,393973875,4525,4525,4525,4525,0
|
|
20240808,183300,393973875,4525,4525,4525,4525,0
|
|
20240808,183200,393973875,4525,4525,4525,4525,0
|
|
20240808,183100,393973875,4525,4525,4525,4525,0
|
|
20240808,183000,393973875,4525,4525,4525,4525,0
|
|
20240808,182900,393973875,4525,4525,4525,4525,0
|
|
20240808,182800,393973875,4525,4525,4525,4525,0
|
|
20240808,182700,393973875,4525,4525,4525,4525,0
|
|
20240808,182600,393973875,4525,4525,4525,4525,0
|
|
20240808,182500,393973875,4525,4525,4525,4525,0
|
|
20240808,182400,393973875,4525,4525,4525,4525,0
|
|
20240808,182300,393973875,4525,4525,4525,4525,0
|
|
20240808,182200,393973875,4525,4525,4525,4525,0
|
|
20240808,182100,393973875,4525,4525,4525,4525,0
|
|
20240808,182000,393973875,4525,4525,4525,4525,0
|
|
20240808,181900,393973875,4525,4525,4525,4525,0
|
|
20240808,181800,393973875,4525,4525,4525,4525,0
|
|
20240808,181700,393973875,4525,4525,4525,4525,0
|
|
20240808,181600,393973875,4525,4525,4525,4525,0
|
|
20240808,181500,393973875,4525,4525,4525,4525,3333
|
|
20240808,181400,393973875,4525,4525,4525,4525,0
|
|
20240808,181300,393973875,4525,4525,4525,4525,0
|
|
20240808,181200,393973875,4525,4525,4525,4525,0
|
|
20240808,181100,393973875,4525,4525,4525,4525,0
|
|
20240808,181000,393973875,4525,4525,4525,4525,0
|
|
20240808,180900,393973875,4525,4525,4525,4525,0
|
|
20240808,180800,393973875,4525,4525,4525,4525,0
|
|
20240808,180700,393973875,4525,4525,4525,4525,0
|
|
20240808,180600,393973875,4525,4525,4525,4525,0
|
|
20240808,180500,393973875,4525,4525,4525,4525,0
|
|
20240808,180400,393973875,4525,4525,4525,4525,0
|
|
20240808,180300,393973875,4525,4525,4525,4525,0
|
|
20240808,180200,393973875,4525,4525,4525,4525,0
|
|
20240808,180100,393973875,4525,4525,4525,4525,0
|
|
20240808,180000,393973875,4525,4525,4525,4525,0
|
|
20240808,175900,393973875,4525,4525,4525,4525,0
|
|
20240808,175800,393973875,4525,4525,4525,4525,0
|
|
20240808,175700,393973875,4525,4525,4525,4525,0
|
|
20240808,175600,393973875,4525,4525,4525,4525,0
|
|
20240808,175500,393973875,4525,4525,4525,4525,0
|
|
20240808,175400,393973875,4525,4525,4525,4525,0
|
|
20240808,175300,393973875,4525,4525,4525,4525,0
|
|
20240808,175200,393973875,4525,4525,4525,4525,0
|
|
20240808,175100,393973875,4525,4525,4525,4525,0
|
|
20240808,175000,393973875,4525,4525,4525,4525,0
|
|
20240808,174900,393973875,4525,4525,4525,4525,0
|
|
20240808,174800,393973875,4525,4525,4525,4525,0
|
|
20240808,174700,393973875,4525,4525,4525,4525,0
|
|
20240808,174600,393973875,4525,4525,4525,4525,0
|
|
20240808,174500,393973875,4525,4525,4525,4525,3333
|
|
20240808,174400,393973875,4525,4525,4525,4525,0
|
|
20240808,174300,393973875,4525,4525,4525,4525,0
|
|
20240808,174200,393973875,4525,4525,4525,4525,0
|
|
20240808,174100,393973875,4525,4525,4525,4525,0
|
|
20240808,174000,393973875,4525,4525,4525,4525,0
|
|
20240808,173900,393973875,4525,4525,4525,4525,0
|
|
20240808,173800,393973875,4525,4525,4525,4525,0
|
|
20240808,173700,393973875,4525,4525,4525,4525,0
|
|
20240808,173600,393973875,4525,4525,4525,4525,0
|
|
20240808,173500,393973875,4525,4525,4525,4525,0
|
|
20240808,173400,393973875,4525,4525,4525,4525,0
|
|
20240808,173300,393973875,4525,4525,4525,4525,0
|
|
20240808,173200,393973875,4525,4525,4525,4525,0
|
|
20240808,173100,393973875,4525,4525,4525,4525,0
|
|
20240808,173000,393973875,4525,4525,4525,4525,0
|
|
20240808,172900,393973875,4525,4525,4525,4525,0
|
|
20240808,172800,393973875,4525,4525,4525,4525,0
|
|
20240808,172700,393973875,4525,4525,4525,4525,0
|
|
20240808,172600,393973875,4525,4525,4525,4525,0
|
|
20240808,172500,393973875,4525,4525,4525,4525,0
|
|
20240808,172400,393973875,4525,4525,4525,4525,0
|
|
20240808,172300,393973875,4525,4525,4525,4525,0
|
|
20240808,172200,393973875,4525,4525,4525,4525,0
|
|
20240808,172100,393973875,4525,4525,4525,4525,0
|
|
20240808,172000,393973875,4525,4525,4525,4525,0
|
|
20240808,171900,393973875,4525,4525,4525,4525,0
|
|
20240808,171800,393973875,4525,4525,4525,4525,0
|
|
20240808,171700,393973875,4525,4525,4525,4525,0
|
|
20240808,171600,393973875,4525,4525,4525,4525,0
|
|
20240808,171500,393973875,4525,4525,4525,4525,3333
|
|
20240808,171400,393973875,4525,4525,4525,4525,0
|
|
20240808,171300,393973875,4525,4525,4525,4525,0
|
|
20240808,171200,393973875,4525,4525,4525,4525,0
|
|
20240808,171100,393973875,4525,4525,4525,4525,0
|
|
20240808,171000,393973875,4525,4525,4525,4525,0
|
|
20240808,170900,393973875,4525,4525,4525,4525,0
|
|
20240808,170800,393973875,4525,4525,4525,4525,0
|
|
20240808,170700,393973875,4525,4525,4525,4525,0
|
|
20240808,170600,393973875,4525,4525,4525,4525,0
|
|
20240808,170500,393973875,4525,4525,4525,4525,0
|
|
20240808,170400,393973875,4525,4525,4525,4525,0
|
|
20240808,170300,393973875,4525,4525,4525,4525,0
|
|
20240808,170200,393973875,4525,4525,4525,4525,0
|
|
20240808,170100,393973875,4525,4525,4525,4525,0
|
|
20240808,170000,393973875,4525,4525,4525,4525,0
|
|
20240808,165900,393973875,4525,4525,4525,4525,0
|
|
20240808,165800,393973875,4525,4525,4525,4525,0
|
|
20240808,165700,393973875,4525,4525,4525,4525,0
|
|
20240808,165600,393973875,4525,4525,4525,4525,0
|
|
20240808,165500,393973875,4525,4525,4525,4525,0
|
|
20240808,165400,393973875,4525,4525,4525,4525,0
|
|
20240808,165300,393973875,4525,4525,4525,4525,0
|
|
20240808,165200,393973875,4525,4525,4525,4525,0
|
|
20240808,165100,393973875,4525,4525,4525,4525,0
|
|
20240808,165000,393973875,4525,4525,4525,4525,0
|
|
20240808,164900,393973875,4525,4525,4525,4525,0
|
|
20240808,164800,393973875,4525,4525,4525,4525,0
|
|
20240808,164700,393973875,4525,4525,4525,4525,0
|
|
20240808,164600,393973875,4525,4525,4525,4525,0
|
|
20240808,164500,393973875,4525,4525,4525,4525,3333
|
|
20240808,164400,393973875,4525,4525,4525,4525,0
|
|
20240808,164300,393973875,4525,4525,4525,4525,0
|
|
20240808,164200,393973875,4525,4525,4525,4525,0
|
|
20240808,164100,393973875,4525,4525,4525,4525,0
|
|
20240808,164000,393973875,4525,4525,4525,4525,0
|
|
20240808,163900,393973875,4525,4525,4525,4525,0
|
|
20240808,163800,393973875,4525,4525,4525,4525,0
|
|
20240808,163700,393973875,4525,4525,4525,4525,0
|
|
20240808,163600,393973875,4525,4525,4525,4525,0
|
|
20240808,163500,393973875,4525,4525,4525,4525,0
|
|
20240808,163400,393973875,4525,4525,4525,4525,0
|
|
20240808,163300,393973875,4525,4525,4525,4525,0
|
|
20240808,163200,393973875,4525,4525,4525,4525,0
|
|
20240808,163100,393973875,4525,4525,4525,4525,0
|
|
20240808,163000,393973875,4525,4525,4525,4525,0
|
|
20240808,162900,393973875,4525,4525,4525,4525,0
|
|
20240808,162800,393973875,4525,4525,4525,4525,0
|
|
20240808,162700,393973875,4525,4525,4525,4525,0
|
|
20240808,162600,393973875,4525,4525,4525,4525,0
|
|
20240808,162500,393973875,4525,4525,4525,4525,0
|
|
20240808,162400,393973875,4525,4525,4525,4525,0
|
|
20240808,162300,393973875,4525,4525,4525,4525,0
|
|
20240808,162200,393973875,4525,4525,4525,4525,0
|
|
20240808,162100,393973875,4525,4525,4525,4525,0
|
|
20240808,162000,393973875,4525,4525,4525,4525,0
|
|
20240808,161900,393973875,4525,4525,4525,4525,0
|
|
20240808,161800,393973875,4525,4525,4525,4525,0
|
|
20240808,161700,393973875,4525,4525,4525,4525,0
|
|
20240808,161600,393973875,4525,4525,4525,4525,0
|
|
20240808,161500,393973875,4525,4525,4525,4525,3333
|
|
20240808,161400,393973875,4525,4525,4525,4525,0
|
|
20240808,161300,393973875,4525,4525,4525,4525,0
|
|
20240808,161200,393973875,4525,4525,4525,4525,0
|
|
20240808,161100,393973875,4525,4525,4525,4525,0
|
|
20240808,161000,393973875,4525,4525,4525,4525,0
|
|
20240808,160900,393973875,4525,4525,4525,4525,0
|
|
20240808,160800,393973875,4525,4525,4525,4525,0
|
|
20240808,160700,393973875,4525,4525,4525,4525,0
|
|
20240808,160600,393973875,4525,4525,4525,4525,0
|
|
20240808,160500,393973875,4525,4525,4525,4525,0
|
|
20240808,160400,393973875,4525,4525,4525,4525,0
|
|
20240808,160300,393973875,4525,4525,4525,4525,0
|
|
20240808,160200,393973875,4525,4525,4525,4525,0
|
|
20240808,160100,393973875,4525,4525,4525,4525,0
|
|
20240808,160000,393973875,4525,4525,4525,4525,0
|
|
20240808,155900,393973875,4525,4525,4525,4525,0
|
|
20240808,155800,393973875,4525,4525,4525,4525,0
|
|
20240808,155700,393973875,4525,4525,4525,4525,0
|
|
20240808,155600,393973875,4525,4525,4525,4525,0
|
|
20240808,155500,393973875,4525,4525,4525,4525,0
|
|
20240808,155400,393973875,4525,4525,4525,4525,0
|
|
20240808,155300,393973875,4525,4525,4525,4525,0
|
|
20240808,155200,393973875,4525,4525,4525,4525,0
|
|
20240808,155100,393973875,4525,4525,4525,4525,0
|
|
20240808,155000,393973875,4525,4525,4525,4525,0
|
|
20240808,154900,393973875,4525,4525,4525,4525,0
|
|
20240808,154800,393973875,4525,4525,4525,4525,0
|
|
20240808,154700,393973875,4525,4525,4525,4525,0
|
|
20240808,154600,393973875,4525,4525,4525,4525,0
|
|
20240808,154500,393973875,4525,4525,4525,4525,3333
|
|
20240808,154400,393973875,4525,4525,4525,4525,0
|
|
20240808,154300,393973875,4525,4525,4525,4525,0
|
|
20240808,154200,393973875,4525,4525,4525,4525,0
|
|
20240808,154100,393973875,4525,4525,4525,4525,0
|
|
20240808,154000,393973875,4525,4525,4525,4525,0
|
|
20240808,153900,393973875,4525,4525,4525,4525,0
|
|
20240808,153800,393973875,4525,4525,4525,4525,0
|
|
20240808,153700,393973875,4525,4525,4525,4525,0
|
|
20240808,153600,393973875,4525,4525,4525,4525,0
|
|
20240808,153500,393973875,4525,4525,4525,4525,0
|
|
20240808,153400,393973875,4525,4525,4525,4525,0
|
|
20240808,153300,393973875,4525,4525,4525,4525,0
|
|
20240808,153200,393973875,4525,4525,4525,4525,0
|
|
20240808,153100,393973875,4525,4525,4525,4525,0
|
|
20240808,153000,393973875,4525,4525,4525,4525,3333
|
|
20240808,152900,378892050,4530,4530,4530,4530,0
|
|
20240808,152800,378892050,4530,4530,4530,4530,0
|
|
20240808,152700,378892050,4530,4530,4530,4530,0
|
|
20240808,152600,378892050,4530,4530,4530,4530,0
|
|
20240808,152500,378892050,4530,4530,4530,4530,0
|
|
20240808,152400,378892050,4530,4530,4530,4530,0
|
|
20240808,152300,378892050,4530,4530,4530,4530,0
|
|
20240808,152200,378892050,4530,4530,4530,4530,0
|
|
20240808,152100,378892050,4530,4530,4530,4530,0
|
|
20240808,152000,378892050,4530,4530,4530,4530,0
|
|
20240808,151900,378892050,4530,4530,4530,4530,0
|
|
20240808,151800,378892050,4530,4530,4530,4530,101
|
|
20240808,151700,378434520,4535,4535,4535,4535,0
|
|
20240808,151600,378434520,4535,4535,4535,4535,0
|
|
20240808,151500,378434520,4535,4535,4535,4530,600
|
|
20240808,151400,375713780,4535,4535,4535,4535,0
|
|
20240808,151300,375713780,4535,4535,4535,4535,0
|
|
20240808,151200,375713780,4535,4535,4535,4535,2300
|
|
20240808,151100,365283280,4535,4535,4535,4535,0
|
|
20240808,151000,365283280,4535,4535,4535,4535,3
|
|
20240808,150900,365269675,4535,4540,4540,4535,100
|
|
20240808,150800,364815875,4545,4535,4545,4535,540
|
|
20240808,150700,362366575,4535,4535,4535,4535,0
|
|
20240808,150600,362366575,4535,4535,4535,4535,100
|
|
20240808,150500,361913075,4540,4540,4540,4540,0
|
|
20240808,150400,361913075,4540,4540,4540,4540,974
|
|
20240808,150300,357491115,4545,4555,4555,4545,1309
|
|
20240808,150200,351537610,4555,4555,4555,4555,4
|
|
20240808,150100,351519390,4555,4555,4555,4555,0
|
|
20240808,150000,351519390,4555,4555,4555,4555,400
|
|
20240808,145900,349697390,4560,4555,4560,4555,448
|
|
20240808,145800,347656730,4545,4560,4560,4545,351
|
|
20240808,145700,346060905,4555,4550,4555,4550,1340
|
|
20240808,145600,339959135,4555,4550,4555,4550,50
|
|
20240808,145500,339731630,4555,4555,4560,4555,368
|
|
20240808,145400,338055385,4550,4550,4550,4550,100
|
|
20240808,145300,337600385,4555,4555,4555,4555,443
|
|
20240808,145200,335582520,4560,4560,4560,4560,1
|
|
20240808,145100,335577960,4550,4550,4550,4550,100
|
|
20240808,145000,335122960,4560,4550,4560,4550,206
|
|
20240808,144900,334185650,4555,4560,4560,4555,288
|
|
20240808,144800,332873590,4560,4565,4565,4560,219
|
|
20240808,144700,331874445,4560,4560,4560,4560,50
|
|
20240808,144600,331646445,4565,4565,4565,4565,0
|
|
20240808,144500,331646445,4565,4555,4565,4550,103
|
|
20240808,144400,331177715,4560,4560,4560,4560,101
|
|
20240808,144300,330717155,4555,4560,4560,4555,634
|
|
20240808,144200,327827065,4555,4555,4555,4555,131
|
|
20240808,144100,327230360,4560,4555,4560,4555,13
|
|
20240808,144000,327171115,4560,4560,4560,4560,1000
|
|
20240808,143900,322611115,4555,4555,4560,4555,591
|
|
20240808,143800,319916710,4555,4535,4555,4535,7833
|
|
20240808,143700,284319275,4535,4530,4535,4530,635
|
|
20240808,143600,281442330,4530,4510,4530,4510,664
|
|
20240808,143500,278436410,4530,4530,4530,4525,26
|
|
20240808,143400,278318750,4510,4510,4510,4510,10
|
|
20240808,143300,278273650,4530,4510,4530,4510,101
|
|
20240808,143200,277818120,4525,4525,4525,4525,0
|
|
20240808,143100,277818120,4525,4525,4525,4525,0
|
|
20240808,143000,277818120,4525,4510,4525,4510,130
|
|
20240808,142900,277231370,4530,4530,4530,4530,0
|
|
20240808,142800,277231370,4530,4530,4530,4530,1
|
|
20240808,142700,277226840,4510,4510,4510,4510,100
|
|
20240808,142600,276775840,4515,4515,4515,4515,0
|
|
20240808,142500,276775840,4515,4510,4515,4510,7
|
|
20240808,142400,276744245,4510,4510,4510,4510,100
|
|
20240808,142300,276293245,4510,4510,4510,4510,0
|
|
20240808,142200,276293245,4510,4520,4520,4510,5572
|
|
20240808,142100,251149325,4520,4520,4520,4520,100
|
|
20240808,142000,250697325,4520,4520,4520,4520,0
|
|
20240808,141900,250697325,4520,4520,4520,4520,0
|
|
20240808,141800,250697325,4520,4525,4525,4520,100
|
|
20240808,141700,250245095,4530,4530,4530,4530,1
|
|
20240808,141600,250240565,4525,4525,4525,4525,1400
|
|
20240808,141500,243905565,4525,4525,4525,4525,112
|
|
20240808,141400,243398765,4530,4530,4530,4530,968
|
|
20240808,141300,239013725,4530,4530,4530,4530,0
|
|
20240808,141200,239013725,4530,4530,4530,4530,101
|
|
20240808,141100,238556195,4530,4530,4530,4530,0
|
|
20240808,141000,238556195,4530,4530,4530,4530,100
|
|
20240808,140900,238103195,4530,4530,4530,4530,0
|
|
20240808,140800,238103195,4530,4530,4530,4530,0
|
|
20240808,140700,238103195,4530,4530,4530,4530,0
|
|
20240808,140600,238103195,4530,4530,4530,4530,0
|
|
20240808,140500,238103195,4530,4530,4530,4530,6
|
|
20240808,140400,238076015,4525,4525,4525,4525,0
|
|
20240808,140300,238076015,4525,4525,4525,4525,100
|
|
20240808,140200,237623515,4525,4525,4525,4525,0
|
|
20240808,140100,237623515,4525,4525,4525,4525,0
|
|
20240808,140000,237623515,4525,4525,4525,4525,100
|
|
20240808,135900,237171015,4530,4530,4530,4530,5
|
|
20240808,135800,237148365,4525,4525,4525,4525,0
|
|
20240808,135700,237148365,4525,4525,4525,4525,100
|
|
20240808,135600,236695865,4525,4525,4525,4525,0
|
|
20240808,135500,236695865,4525,4525,4525,4525,0
|
|
20240808,135400,236695865,4525,4530,4530,4525,100
|
|
20240808,135300,236243305,4530,4530,4530,4530,0
|
|
20240808,135200,236243305,4530,4530,4530,4530,0
|
|
20240808,135100,236243305,4530,4530,4530,4530,100
|
|
20240808,135000,235790305,4535,4530,4535,4530,51
|
|
20240808,134900,235559270,4530,4530,4530,4530,100
|
|
20240808,134800,235106270,4535,4530,4535,4530,13
|
|
20240808,134700,235047375,4530,4530,4530,4530,10
|
|
20240808,134600,235002075,4530,4530,4530,4530,0
|
|
20240808,134500,235002075,4530,4530,4530,4530,100
|
|
20240808,134400,234549075,4530,4530,4530,4530,231
|
|
20240808,134300,233502645,4525,4525,4525,4525,0
|
|
20240808,134200,233502645,4525,4525,4525,4525,182
|
|
20240808,134100,232679095,4525,4525,4525,4525,8
|
|
20240808,134000,232642895,4525,4525,4525,4525,180
|
|
20240808,133900,231828395,4525,4525,4525,4525,100
|
|
20240808,133800,231375895,4525,4525,4525,4525,0
|
|
20240808,133700,231375895,4525,4525,4525,4525,0
|
|
20240808,133600,231375895,4525,4525,4525,4525,100
|
|
20240808,133500,230923395,4525,4525,4525,4525,0
|
|
20240808,133400,230923395,4525,4525,4525,4525,0
|
|
20240808,133300,230923395,4525,4525,4525,4525,100
|
|
20240808,133200,230470895,4525,4525,4525,4525,0
|
|
20240808,133100,230470895,4525,4525,4525,4525,0
|
|
20240808,133000,230470895,4525,4525,4525,4525,520
|
|
20240808,132900,228117895,4525,4525,4525,4525,0
|
|
20240808,132800,228117895,4525,4525,4525,4525,100
|
|
20240808,132700,227665395,4520,4520,4520,4520,0
|
|
20240808,132600,227665395,4520,4520,4520,4520,0
|
|
20240808,132500,227665395,4520,4525,4525,4520,56
|
|
20240808,132400,227412245,4520,4520,4520,4520,0
|
|
20240808,132300,227412245,4520,4520,4520,4520,0
|
|
20240808,132200,227412245,4520,4520,4520,4520,0
|
|
20240808,132100,227412245,4520,4540,4540,4520,300
|
|
20240808,132000,226052245,4540,4540,4540,4540,0
|
|
20240808,131900,226052245,4540,4540,4540,4540,0
|
|
20240808,131800,226052245,4540,4540,4540,4540,603
|
|
20240808,131700,223314625,4540,4525,4540,4525,516
|
|
20240808,131600,220972060,4520,4520,4520,4520,6
|
|
20240808,131500,220944940,4515,4515,4515,4515,100
|
|
20240808,131400,220493440,4515,4515,4515,4515,0
|
|
20240808,131300,220493440,4515,4515,4515,4515,0
|
|
20240808,131200,220493440,4515,4515,4515,4515,100
|
|
20240808,131100,220041940,4510,4510,4510,4510,0
|
|
20240808,131000,220041940,4510,4510,4510,4510,0
|
|
20240808,130900,220041940,4510,4510,4510,4510,100
|
|
20240808,130800,219590940,4510,4520,4520,4510,2000
|
|
20240808,130700,210564050,4520,4520,4520,4520,0
|
|
20240808,130600,210564050,4520,4520,4520,4520,100
|
|
20240808,130500,210112050,4525,4525,4525,4525,1
|
|
20240808,130400,210107525,4520,4520,4520,4520,0
|
|
20240808,130300,210107525,4520,4520,4520,4520,0
|
|
20240808,130200,210107525,4520,4520,4520,4520,100
|
|
20240808,130100,209655525,4540,4535,4540,4535,1200
|
|
20240808,130000,204207530,4520,4520,4520,4520,0
|
|
20240808,125900,204207530,4520,4520,4520,4520,0
|
|
20240808,125800,204207530,4520,4520,4520,4520,0
|
|
20240808,125700,204207530,4520,4520,4520,4520,110
|
|
20240808,125600,203710330,4520,4520,4520,4520,0
|
|
20240808,125500,203710330,4520,4520,4520,4520,6
|
|
20240808,125400,203683210,4525,4530,4530,4525,90
|
|
20240808,125300,203275550,4530,4530,4530,4530,0
|
|
20240808,125200,203275550,4530,4530,4530,4530,0
|
|
20240808,125100,203275550,4530,4530,4530,4530,103
|
|
20240808,125000,202808960,4535,4535,4535,4535,12
|
|
20240808,124900,202754540,4530,4535,4535,4530,200
|
|
20240808,124800,201847985,4530,4530,4530,4530,214
|
|
20240808,124700,200878565,4520,4520,4520,4520,0
|
|
20240808,124600,200878565,4520,4520,4520,4520,0
|
|
20240808,124500,200878565,4520,4520,4520,4515,1106
|
|
20240808,124400,195879945,4515,4515,4515,4515,100
|
|
20240808,124300,195428445,4515,4515,4515,4515,0
|
|
20240808,124200,195428445,4515,4515,4515,4515,0
|
|
20240808,124100,195428445,4515,4515,4515,4515,0
|
|
20240808,124000,195428445,4515,4515,4515,4515,23
|
|
20240808,123900,195324600,4515,4515,4515,4515,100
|
|
20240808,123800,194873100,4515,4515,4515,4515,0
|
|
20240808,123700,194873100,4515,4520,4520,4515,107
|
|
20240808,123600,194389960,4515,4515,4515,4515,1
|
|
20240808,123500,194385445,4515,4515,4515,4515,0
|
|
20240808,123400,194385445,4515,4515,4515,4515,0
|
|
20240808,123300,194385445,4515,4515,4515,4515,100
|
|
20240808,123200,193933945,4530,4530,4530,4530,1
|
|
20240808,123100,193929415,4515,4515,4515,4515,0
|
|
20240808,123000,193929415,4515,4515,4515,4515,101
|
|
20240808,122900,193473400,4520,4520,4520,4520,1
|
|
20240808,122800,193468880,4515,4515,4515,4515,0
|
|
20240808,122700,193468880,4515,4515,4515,4515,100
|
|
20240808,122600,193017380,4520,4520,4520,4520,1
|
|
20240808,122500,193012860,4520,4520,4520,4520,6
|
|
20240808,122400,192985740,4515,4515,4515,4515,100
|
|
20240808,122300,192534240,4515,4515,4515,4515,0
|
|
20240808,122200,192534240,4515,4515,4515,4515,0
|
|
20240808,122100,192534240,4515,4515,4515,4515,100
|
|
20240808,122000,192082740,4525,4525,4525,4525,2
|
|
20240808,121900,192073690,4530,4530,4530,4530,1
|
|
20240808,121800,192069160,4525,4520,4525,4510,1977
|
|
20240808,121700,183126570,4515,4515,4515,4515,9
|
|
20240808,121600,183085935,4515,4515,4515,4515,1
|
|
20240808,121500,183081420,4510,4505,4510,4505,106
|
|
20240808,121400,182603860,4505,4505,4505,4505,0
|
|
20240808,121300,182603860,4505,4505,4505,4505,0
|
|
20240808,121200,182603860,4505,4505,4505,4505,0
|
|
20240808,121100,182603860,4505,4505,4505,4505,100
|
|
20240808,121000,182153360,4505,4505,4505,4505,100
|
|
20240808,120900,181702860,4505,4505,4505,4505,0
|
|
20240808,120800,181702860,4505,4505,4505,4505,0
|
|
20240808,120700,181702860,4505,4505,4505,4505,0
|
|
20240808,120600,181702860,4505,4505,4505,4505,100
|
|
20240808,120500,181252360,4510,4510,4510,4510,6
|
|
20240808,120400,181225300,4505,4505,4505,4505,100
|
|
20240808,120300,180774800,4505,4505,4505,4505,0
|
|
20240808,120200,180774800,4505,4505,4505,4505,0
|
|
20240808,120100,180774800,4505,4505,4505,4505,0
|
|
20240808,120000,180774800,4505,4515,4515,4505,175
|
|
20240808,115900,179985675,4500,4510,4510,4500,2
|
|
20240808,115800,179976665,4515,4515,4515,4515,0
|
|
20240808,115700,179976665,4515,4500,4515,4500,2970
|
|
20240808,115600,166575840,4500,4500,4500,4500,0
|
|
20240808,115500,166575840,4500,4500,4500,4500,5
|
|
20240808,115400,166553340,4495,4495,4495,4495,100
|
|
20240808,115300,166103840,4500,4500,4500,4500,0
|
|
20240808,115200,166103840,4500,4500,4500,4500,0
|
|
20240808,115100,166103840,4500,4495,4500,4495,915
|
|
20240808,115000,161986840,4500,4500,4500,4500,1
|
|
20240808,114900,161982340,4495,4495,4495,4495,0
|
|
20240808,114800,161982340,4495,4495,4495,4495,100
|
|
20240808,114700,161532840,4500,4500,4500,4500,0
|
|
20240808,114600,161532840,4500,4495,4500,4495,307
|
|
20240808,114500,160151840,4500,4500,4500,4500,0
|
|
20240808,114400,160151840,4500,4500,4500,4500,1000
|
|
20240808,114300,155651840,4500,4500,4505,4500,1554
|
|
20240808,114200,148657845,4495,4495,4495,4495,100
|
|
20240808,114100,148208345,4495,4495,4495,4495,0
|
|
20240808,114000,148208345,4495,4495,4495,4495,1
|
|
20240808,113900,148203850,4495,4495,4495,4495,100
|
|
20240808,113800,147754350,4495,4495,4495,4495,0
|
|
20240808,113700,147754350,4495,4495,4495,4495,100
|
|
20240808,113600,147304850,4500,4500,4500,4500,0
|
|
20240808,113500,147304850,4500,4500,4500,4500,1052
|
|
20240808,113400,142570850,4500,4500,4500,4500,100
|
|
20240808,113300,142120850,4500,4500,4500,4500,0
|
|
20240808,113200,142120850,4500,4500,4500,4500,0
|
|
20240808,113100,142120850,4500,4500,4500,4500,0
|
|
20240808,113000,142120850,4500,4500,4500,4500,168
|
|
20240808,112900,141364850,4500,4500,4500,4500,0
|
|
20240808,112800,141364850,4500,4500,4500,4500,10
|
|
20240808,112700,141319850,4500,4500,4500,4500,0
|
|
20240808,112600,141319850,4500,4500,4500,4500,50
|
|
20240808,112500,141094850,4500,4500,4500,4500,100
|
|
20240808,112400,140644850,4500,4500,4500,4500,0
|
|
20240808,112300,140644850,4500,4500,4500,4500,0
|
|
20240808,112200,140644850,4500,4495,4500,4495,11
|
|
20240808,112100,140595375,4490,4490,4490,4490,0
|
|
20240808,112000,140595375,4490,4490,4490,4490,150
|
|
20240808,111900,139921875,4490,4490,4490,4490,0
|
|
20240808,111800,139921875,4490,4495,4495,4490,199
|
|
20240808,111700,139027730,4500,4500,4500,4500,0
|
|
20240808,111600,139027730,4500,4500,4500,4500,0
|
|
20240808,111500,139027730,4500,4500,4500,4500,1
|
|
20240808,111400,139023230,4495,4495,4495,4495,121
|
|
20240808,111300,138479335,4500,4500,4500,4500,0
|
|
20240808,111200,138479335,4500,4500,4500,4500,200
|
|
20240808,111100,137579335,4495,4495,4495,4495,0
|
|
20240808,111000,137579335,4495,4495,4495,4495,0
|
|
20240808,110900,137579335,4495,4495,4495,4495,0
|
|
20240808,110800,137579335,4495,4495,4495,4495,0
|
|
20240808,110700,137579335,4495,4495,4495,4495,0
|
|
20240808,110600,137579335,4495,4495,4495,4495,100
|
|
20240808,110500,137129835,4500,4500,4500,4500,7
|
|
20240808,110400,137098335,4500,4500,4500,4500,100
|
|
20240808,110300,136648335,4495,4495,4495,4495,57
|
|
20240808,110200,136392120,4500,4500,4500,4500,0
|
|
20240808,110100,136392120,4500,4500,4500,4500,100
|
|
20240808,110000,135942120,4500,4505,4505,4500,197
|
|
20240808,105900,135054640,4500,4500,4500,4500,0
|
|
20240808,105800,135054640,4500,4500,4500,4500,1
|
|
20240808,105700,135050140,4500,4505,4505,4500,105
|
|
20240808,105600,134577615,4500,4500,4500,4500,2
|
|
20240808,105500,134568615,4495,4495,4495,4495,8
|
|
20240808,105400,134532655,4495,4495,4495,4495,100
|
|
20240808,105300,134083155,4495,4495,4495,4495,0
|
|
20240808,105200,134083155,4495,4495,4495,4495,0
|
|
20240808,105100,134083155,4495,4495,4495,4495,100
|
|
20240808,105000,133633655,4495,4495,4495,4495,0
|
|
20240808,104900,133633655,4495,4495,4495,4495,0
|
|
20240808,104800,133633655,4495,4495,4495,4490,157
|
|
20240808,104700,132928440,4490,4490,4490,4490,30
|
|
20240808,104600,132793740,4495,4495,4495,4495,0
|
|
20240808,104500,132793740,4495,4495,4495,4495,0
|
|
20240808,104400,132793740,4495,4495,4495,4495,0
|
|
20240808,104300,132793740,4495,4490,4495,4490,1418
|
|
20240808,104200,126422215,4485,4485,4485,4485,0
|
|
20240808,104100,126422215,4485,4485,4485,4485,0
|
|
20240808,104000,126422215,4485,4485,4485,4485,0
|
|
20240808,103900,126422215,4485,4485,4485,4485,2
|
|
20240808,103800,126413245,4485,4485,4485,4485,0
|
|
20240808,103700,126413245,4485,4485,4485,4485,0
|
|
20240808,103600,126413245,4485,4490,4490,4485,6
|
|
20240808,103500,126386310,4485,4485,4485,4485,6
|
|
20240808,103400,126359400,4485,4485,4485,4485,0
|
|
20240808,103300,126359400,4485,4485,4485,4485,0
|
|
20240808,103200,126359400,4485,4485,4485,4485,16
|
|
20240808,103100,126287640,4485,4485,4485,4485,90
|
|
20240808,103000,125883990,4490,4490,4490,4490,0
|
|
20240808,102900,125883990,4490,4490,4490,4490,6
|
|
20240808,102800,125857050,4490,4490,4490,4490,11
|
|
20240808,102700,125807660,4485,4485,4485,4485,6
|
|
20240808,102600,125780750,4490,4490,4490,4490,0
|
|
20240808,102500,125780750,4490,4490,4490,4490,0
|
|
20240808,102400,125780750,4490,4485,4490,4485,20
|
|
20240808,102300,125691040,4485,4485,4485,4485,0
|
|
20240808,102200,125691040,4485,4490,4490,4485,38
|
|
20240808,102100,125520575,4490,4490,4490,4490,0
|
|
20240808,102000,125520575,4490,4490,4490,4490,5
|
|
20240808,101900,125498125,4490,4485,4490,4485,32
|
|
20240808,101800,125354600,4490,4490,4490,4490,0
|
|
20240808,101700,125354600,4490,4490,4490,4490,31
|
|
20240808,101600,125215410,4495,4495,4495,4495,1
|
|
20240808,101500,125210915,4490,4490,4490,4490,5
|
|
20240808,101400,125188465,4485,4485,4485,4485,6
|
|
20240808,101300,125161555,4485,4485,4485,4485,0
|
|
20240808,101200,125161555,4485,4485,4485,4485,0
|
|
20240808,101100,125161555,4485,4485,4485,4485,1
|
|
20240808,101000,125157070,4485,4485,4485,4485,2
|
|
20240808,100900,125148100,4485,4485,4485,4485,31
|
|
20240808,100800,125009065,4485,4485,4485,4485,0
|
|
20240808,100700,125009065,4485,4485,4485,4485,0
|
|
20240808,100600,125009065,4485,4485,4485,4485,32
|
|
20240808,100500,124865545,4490,4495,4495,4490,9
|
|
20240808,100400,124825125,4495,4495,4495,4495,2
|
|
20240808,100300,124816135,4490,4490,4495,4490,61
|
|
20240808,100200,124542240,4485,4485,4485,4485,30
|
|
20240808,100100,124407690,4485,4485,4485,4485,1
|
|
20240808,100000,124403205,4490,4490,4490,4490,1
|
|
20240808,095900,124398715,4490,4490,4490,4490,0
|
|
20240808,095800,124398715,4490,4495,4495,4490,4
|
|
20240808,095700,124380745,4495,4495,4495,4495,1
|
|
20240808,095600,124376250,4490,4480,4490,4480,142
|
|
20240808,095500,123739140,4485,4485,4485,4485,0
|
|
20240808,095400,123739140,4485,4485,4485,4485,4
|
|
20240808,095300,123721200,4485,4475,4485,4475,254
|
|
20240808,095200,122582320,4475,4475,4475,4475,0
|
|
20240808,095100,122582320,4475,4475,4475,4475,3
|
|
20240808,095000,122568895,4475,4475,4475,4475,28
|
|
20240808,094900,122443595,4480,4475,4480,4475,2
|
|
20240808,094800,122434640,4470,4475,4475,4470,702
|
|
20240808,094700,119296550,4480,4480,4480,4480,1
|
|
20240808,094600,119292070,4480,4480,4480,4480,0
|
|
20240808,094500,119292070,4480,4475,4480,4475,2521
|
|
20240808,094400,108010545,4475,4475,4475,4475,0
|
|
20240808,094300,108010545,4475,4475,4475,4475,31
|
|
20240808,094200,107871820,4480,4480,4480,4480,2439
|
|
20240808,094100,96945100,4480,4480,4480,4480,0
|
|
20240808,094000,96945100,4480,4480,4480,4480,560
|
|
20240808,093900,94436300,4480,4480,4480,4480,1
|
|
20240808,093800,94431820,4480,4480,4480,4480,0
|
|
20240808,093700,94431820,4480,4485,4485,4480,3943
|
|
20240808,093600,76767105,4485,4485,4485,4480,291
|
|
20240808,093500,75462155,4485,4490,4490,4485,31
|
|
20240808,093400,75323095,4485,4485,4485,4485,0
|
|
20240808,093300,75323095,4485,4485,4485,4485,0
|
|
20240808,093200,75323095,4485,4490,4490,4485,80
|
|
20240808,093100,74964290,4490,4490,4490,4490,11
|
|
20240808,093000,74914900,4490,4490,4490,4490,20
|
|
20240808,092900,74825100,4495,4500,4510,4495,1280
|
|
20240808,092800,69056550,4495,4495,4495,4495,0
|
|
20240808,092700,69056550,4495,4495,4495,4495,18
|
|
20240808,092600,68975640,4495,4495,4495,4495,0
|
|
20240808,092500,68975640,4495,4495,4495,4495,0
|
|
20240808,092400,68975640,4495,4495,4495,4495,5
|
|
20240808,092300,68953165,4495,4495,4495,4495,0
|
|
20240808,092200,68953165,4495,4495,4495,4495,0
|
|
20240808,092100,68953165,4495,4495,4495,4495,0
|
|
20240808,092000,68953165,4495,4495,4495,4495,0
|
|
20240808,091900,68953165,4495,4495,4495,4495,9
|
|
20240808,091800,68912710,4500,4500,4500,4500,0
|
|
20240808,091700,68912710,4500,4500,4500,4500,0
|
|
20240808,091600,68912710,4500,4500,4500,4500,0
|
|
20240808,091500,68912710,4500,4500,4500,4500,0
|
|
20240808,091400,68912710,4500,4500,4500,4500,10
|
|
20240808,091300,68867710,4500,4500,4500,4500,50
|
|
20240808,091200,68642710,4480,4480,4480,4480,500
|
|
20240808,091100,66402710,4480,4480,4480,4480,400
|
|
20240808,091000,64610710,4480,4480,4480,4480,0
|
|
20240808,090900,64610710,4480,4480,4480,4480,0
|
|
20240808,090800,64610710,4480,4480,4480,4480,0
|
|
20240808,090700,64610710,4480,4480,4480,4480,0
|
|
20240808,090600,64610710,4480,4480,4480,4480,3
|
|
20240808,090500,64597270,4475,4475,4475,4475,0
|
|
20240808,090400,64597270,4475,4475,4475,4475,0
|
|
20240808,090300,64597270,4475,4475,4475,4475,0
|
|
20240808,090200,64597270,4475,4475,4475,4475,0
|
|
20240808,090100,64597270,4475,4485,4485,4475,222
|
|
20240808,090000,63603810,4475,4500,4500,4475,14166
|