679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201600,96707280,3230,3230,3230,3230,2461
|
|
20240809,201500,96707280,3230,3230,3230,3230,0
|
|
20240809,201400,96707280,3230,3230,3230,3230,0
|
|
20240809,201300,96707280,3230,3230,3230,3230,0
|
|
20240809,201200,96707280,3230,3230,3230,3230,0
|
|
20240809,201100,96707280,3230,3230,3230,3230,0
|
|
20240809,201000,96707280,3230,3230,3230,3230,0
|
|
20240809,200900,96707280,3230,3230,3230,3230,0
|
|
20240809,200800,96707280,3230,3230,3230,3230,0
|
|
20240809,200700,96707280,3230,3230,3230,3230,0
|
|
20240809,200600,96707280,3230,3230,3230,3230,0
|
|
20240809,200500,96707280,3230,3230,3230,3230,0
|
|
20240809,200400,96707280,3230,3230,3230,3230,0
|
|
20240809,200300,96707280,3230,3230,3230,3230,0
|
|
20240809,200200,96707280,3230,3230,3230,3230,0
|
|
20240809,200100,96707280,3230,3230,3230,3230,0
|
|
20240809,200000,96707280,3230,3230,3230,3230,0
|
|
20240809,195900,96707280,3230,3230,3230,3230,0
|
|
20240809,195800,96707280,3230,3230,3230,3230,0
|
|
20240809,195700,96707280,3230,3230,3230,3230,0
|
|
20240809,195600,96707280,3230,3230,3230,3230,0
|
|
20240809,195500,96707280,3230,3230,3230,3230,0
|
|
20240809,195400,96707280,3230,3230,3230,3230,0
|
|
20240809,195300,96707280,3230,3230,3230,3230,0
|
|
20240809,195200,96707280,3230,3230,3230,3230,0
|
|
20240809,195100,96707280,3230,3230,3230,3230,0
|
|
20240809,195000,96707280,3230,3230,3230,3230,0
|
|
20240809,194900,96707280,3230,3230,3230,3230,0
|
|
20240809,194800,96707280,3230,3230,3230,3230,0
|
|
20240809,194700,96707280,3230,3230,3230,3230,0
|
|
20240809,194600,96707280,3230,3230,3230,3230,2461
|
|
20240809,194500,96707280,3230,3230,3230,3230,0
|
|
20240809,194400,96707280,3230,3230,3230,3230,0
|
|
20240809,194300,96707280,3230,3230,3230,3230,0
|
|
20240809,194200,96707280,3230,3230,3230,3230,0
|
|
20240809,194100,96707280,3230,3230,3230,3230,0
|
|
20240809,194000,96707280,3230,3230,3230,3230,0
|
|
20240809,193900,96707280,3230,3230,3230,3230,0
|
|
20240809,193800,96707280,3230,3230,3230,3230,0
|
|
20240809,193700,96707280,3230,3230,3230,3230,0
|
|
20240809,193600,96707280,3230,3230,3230,3230,0
|
|
20240809,193500,96707280,3230,3230,3230,3230,0
|
|
20240809,193400,96707280,3230,3230,3230,3230,0
|
|
20240809,193300,96707280,3230,3230,3230,3230,0
|
|
20240809,193200,96707280,3230,3230,3230,3230,0
|
|
20240809,193100,96707280,3230,3230,3230,3230,0
|
|
20240809,193000,96707280,3230,3230,3230,3230,0
|
|
20240809,192900,96707280,3230,3230,3230,3230,0
|
|
20240809,192800,96707280,3230,3230,3230,3230,0
|
|
20240809,192700,96707280,3230,3230,3230,3230,0
|
|
20240809,192600,96707280,3230,3230,3230,3230,0
|
|
20240809,192500,96707280,3230,3230,3230,3230,0
|
|
20240809,192400,96707280,3230,3230,3230,3230,0
|
|
20240809,192300,96707280,3230,3230,3230,3230,0
|
|
20240809,192200,96707280,3230,3230,3230,3230,0
|
|
20240809,192100,96707280,3230,3230,3230,3230,0
|
|
20240809,192000,96707280,3230,3230,3230,3230,0
|
|
20240809,191900,96707280,3230,3230,3230,3230,0
|
|
20240809,191800,96707280,3230,3230,3230,3230,0
|
|
20240809,191700,96707280,3230,3230,3230,3230,0
|
|
20240809,191600,96707280,3230,3230,3230,3230,2461
|
|
20240809,191500,96707280,3230,3230,3230,3230,0
|
|
20240809,191400,96707280,3230,3230,3230,3230,0
|
|
20240809,191300,96707280,3230,3230,3230,3230,0
|
|
20240809,191200,96707280,3230,3230,3230,3230,0
|
|
20240809,191100,96707280,3230,3230,3230,3230,0
|
|
20240809,191000,96707280,3230,3230,3230,3230,0
|
|
20240809,190900,96707280,3230,3230,3230,3230,0
|
|
20240809,190800,96707280,3230,3230,3230,3230,0
|
|
20240809,190700,96707280,3230,3230,3230,3230,0
|
|
20240809,190600,96707280,3230,3230,3230,3230,0
|
|
20240809,190500,96707280,3230,3230,3230,3230,0
|
|
20240809,190400,96707280,3230,3230,3230,3230,0
|
|
20240809,190300,96707280,3230,3230,3230,3230,0
|
|
20240809,190200,96707280,3230,3230,3230,3230,0
|
|
20240809,190100,96707280,3230,3230,3230,3230,0
|
|
20240809,190000,96707280,3230,3230,3230,3230,0
|
|
20240809,185900,96707280,3230,3230,3230,3230,0
|
|
20240809,185800,96707280,3230,3230,3230,3230,0
|
|
20240809,185700,96707280,3230,3230,3230,3230,0
|
|
20240809,185600,96707280,3230,3230,3230,3230,0
|
|
20240809,185500,96707280,3230,3230,3230,3230,0
|
|
20240809,185400,96707280,3230,3230,3230,3230,0
|
|
20240809,185300,96707280,3230,3230,3230,3230,0
|
|
20240809,185200,96707280,3230,3230,3230,3230,0
|
|
20240809,185100,96707280,3230,3230,3230,3230,0
|
|
20240809,185000,96707280,3230,3230,3230,3230,0
|
|
20240809,184900,96707280,3230,3230,3230,3230,0
|
|
20240809,184800,96707280,3230,3230,3230,3230,0
|
|
20240809,184700,96707280,3230,3230,3230,3230,0
|
|
20240809,184600,96707280,3230,3230,3230,3230,2461
|
|
20240809,184500,96707280,3230,3230,3230,3230,0
|
|
20240809,184400,96707280,3230,3230,3230,3230,0
|
|
20240809,184300,96707280,3230,3230,3230,3230,0
|
|
20240809,184200,96707280,3230,3230,3230,3230,0
|
|
20240809,184100,96707280,3230,3230,3230,3230,0
|
|
20240809,184000,96707280,3230,3230,3230,3230,0
|
|
20240809,183900,96707280,3230,3230,3230,3230,0
|
|
20240809,183800,96707280,3230,3230,3230,3230,0
|
|
20240809,183700,96707280,3230,3230,3230,3230,0
|
|
20240809,183600,96707280,3230,3230,3230,3230,0
|
|
20240809,183500,96707280,3230,3230,3230,3230,0
|
|
20240809,183400,96707280,3230,3230,3230,3230,0
|
|
20240809,183300,96707280,3230,3230,3230,3230,0
|
|
20240809,183200,96707280,3230,3230,3230,3230,0
|
|
20240809,183100,96707280,3230,3230,3230,3230,0
|
|
20240809,183000,96707280,3230,3230,3230,3230,0
|
|
20240809,182900,96707280,3230,3230,3230,3230,0
|
|
20240809,182800,96707280,3230,3230,3230,3230,0
|
|
20240809,182700,96707280,3230,3230,3230,3230,0
|
|
20240809,182600,96707280,3230,3230,3230,3230,0
|
|
20240809,182500,96707280,3230,3230,3230,3230,0
|
|
20240809,182400,96707280,3230,3230,3230,3230,0
|
|
20240809,182300,96707280,3230,3230,3230,3230,0
|
|
20240809,182200,96707280,3230,3230,3230,3230,0
|
|
20240809,182100,96707280,3230,3230,3230,3230,0
|
|
20240809,182000,96707280,3230,3230,3230,3230,0
|
|
20240809,181900,96707280,3230,3230,3230,3230,0
|
|
20240809,181800,96707280,3230,3230,3230,3230,0
|
|
20240809,181700,96707280,3230,3230,3230,3230,0
|
|
20240809,181600,96707280,3230,3230,3230,3230,2461
|
|
20240809,181500,96707280,3230,3230,3230,3230,0
|
|
20240809,181400,96707280,3230,3230,3230,3230,0
|
|
20240809,181300,96707280,3230,3230,3230,3230,0
|
|
20240809,181200,96707280,3230,3230,3230,3230,0
|
|
20240809,181100,96707280,3230,3230,3230,3230,0
|
|
20240809,181000,96707280,3230,3230,3230,3230,0
|
|
20240809,180900,96707280,3230,3230,3230,3230,0
|
|
20240809,180800,96707280,3230,3230,3230,3230,0
|
|
20240809,180700,96707280,3230,3230,3230,3230,0
|
|
20240809,180600,96707280,3230,3230,3230,3230,0
|
|
20240809,180500,96707280,3230,3230,3230,3230,0
|
|
20240809,180400,96707280,3230,3230,3230,3230,0
|
|
20240809,180300,96707280,3230,3230,3230,3230,0
|
|
20240809,180200,96707280,3230,3230,3230,3230,0
|
|
20240809,180100,96707280,3230,3230,3230,3230,0
|
|
20240809,180000,96707280,3230,3230,3230,3230,0
|
|
20240809,175900,96707280,3230,3230,3230,3230,0
|
|
20240809,175800,96707280,3230,3230,3230,3230,0
|
|
20240809,175700,96707280,3230,3230,3230,3230,0
|
|
20240809,175600,96707280,3230,3230,3230,3230,0
|
|
20240809,175500,96707280,3230,3230,3230,3230,0
|
|
20240809,175400,96707280,3230,3230,3230,3230,0
|
|
20240809,175300,96707280,3230,3230,3230,3230,0
|
|
20240809,175200,96707280,3230,3230,3230,3230,0
|
|
20240809,175100,96707280,3230,3230,3230,3230,0
|
|
20240809,175000,96707280,3230,3230,3230,3230,0
|
|
20240809,174900,96707280,3230,3230,3230,3230,0
|
|
20240809,174800,96707280,3230,3230,3230,3230,0
|
|
20240809,174700,96707280,3230,3230,3230,3230,0
|
|
20240809,174600,96707280,3230,3230,3230,3230,2461
|
|
20240809,174500,96707280,3230,3230,3230,3230,0
|
|
20240809,174400,96707280,3230,3230,3230,3230,0
|
|
20240809,174300,96707280,3230,3230,3230,3230,0
|
|
20240809,174200,96707280,3230,3230,3230,3230,0
|
|
20240809,174100,96707280,3230,3230,3230,3230,0
|
|
20240809,174000,96707280,3230,3230,3230,3230,0
|
|
20240809,173900,96707280,3230,3230,3230,3230,0
|
|
20240809,173800,96707280,3230,3230,3230,3230,0
|
|
20240809,173700,96707280,3230,3230,3230,3230,0
|
|
20240809,173600,96707280,3230,3230,3230,3230,0
|
|
20240809,173500,96707280,3230,3230,3230,3230,0
|
|
20240809,173400,96707280,3230,3230,3230,3230,0
|
|
20240809,173300,96707280,3230,3230,3230,3230,0
|
|
20240809,173200,96707280,3230,3230,3230,3230,0
|
|
20240809,173100,96707280,3230,3230,3230,3230,0
|
|
20240809,173000,96707280,3230,3230,3230,3230,0
|
|
20240809,172900,96707280,3230,3230,3230,3230,0
|
|
20240809,172800,96707280,3230,3230,3230,3230,0
|
|
20240809,172700,96707280,3230,3230,3230,3230,0
|
|
20240809,172600,96707280,3230,3230,3230,3230,0
|
|
20240809,172500,96707280,3230,3230,3230,3230,0
|
|
20240809,172400,96707280,3230,3230,3230,3230,0
|
|
20240809,172300,96707280,3230,3230,3230,3230,0
|
|
20240809,172200,96707280,3230,3230,3230,3230,0
|
|
20240809,172100,96707280,3230,3230,3230,3230,0
|
|
20240809,172000,96707280,3230,3230,3230,3230,0
|
|
20240809,171900,96707280,3230,3230,3230,3230,0
|
|
20240809,171800,96707280,3230,3230,3230,3230,0
|
|
20240809,171700,96707280,3230,3230,3230,3230,0
|
|
20240809,171600,96707280,3230,3230,3230,3230,2461
|
|
20240809,171500,96707280,3230,3230,3230,3230,0
|
|
20240809,171400,96707280,3230,3230,3230,3230,0
|
|
20240809,171300,96707280,3230,3230,3230,3230,0
|
|
20240809,171200,96707280,3230,3230,3230,3230,0
|
|
20240809,171100,96707280,3230,3230,3230,3230,0
|
|
20240809,171000,96707280,3230,3230,3230,3230,0
|
|
20240809,170900,96707280,3230,3230,3230,3230,0
|
|
20240809,170800,96707280,3230,3230,3230,3230,0
|
|
20240809,170700,96707280,3230,3230,3230,3230,0
|
|
20240809,170600,96707280,3230,3230,3230,3230,0
|
|
20240809,170500,96707280,3230,3230,3230,3230,0
|
|
20240809,170400,96707280,3230,3230,3230,3230,0
|
|
20240809,170300,96707280,3230,3230,3230,3230,0
|
|
20240809,170200,96707280,3230,3230,3230,3230,0
|
|
20240809,170100,96707280,3230,3230,3230,3230,0
|
|
20240809,170000,96707280,3230,3230,3230,3230,0
|
|
20240809,165900,96707280,3230,3230,3230,3230,0
|
|
20240809,165800,96707280,3230,3230,3230,3230,0
|
|
20240809,165700,96707280,3230,3230,3230,3230,0
|
|
20240809,165600,96707280,3230,3230,3230,3230,0
|
|
20240809,165500,96707280,3230,3230,3230,3230,0
|
|
20240809,165400,96707280,3230,3230,3230,3230,0
|
|
20240809,165300,96707280,3230,3230,3230,3230,0
|
|
20240809,165200,96707280,3230,3230,3230,3230,0
|
|
20240809,165100,96707280,3230,3230,3230,3230,0
|
|
20240809,165000,96707280,3230,3230,3230,3230,0
|
|
20240809,164900,96707280,3230,3230,3230,3230,0
|
|
20240809,164800,96707280,3230,3230,3230,3230,0
|
|
20240809,164700,96707280,3230,3230,3230,3230,0
|
|
20240809,164600,96707280,3230,3230,3230,3230,2461
|
|
20240809,164500,96707280,3230,3230,3230,3230,0
|
|
20240809,164400,96707280,3230,3230,3230,3230,0
|
|
20240809,164300,96707280,3230,3230,3230,3230,0
|
|
20240809,164200,96707280,3230,3230,3230,3230,0
|
|
20240809,164100,96707280,3230,3230,3230,3230,0
|
|
20240809,164000,96707280,3230,3230,3230,3230,0
|
|
20240809,163900,96707280,3230,3230,3230,3230,0
|
|
20240809,163800,96707280,3230,3230,3230,3230,0
|
|
20240809,163700,96707280,3230,3230,3230,3230,0
|
|
20240809,163600,96707280,3230,3230,3230,3230,0
|
|
20240809,163500,96707280,3230,3230,3230,3230,0
|
|
20240809,163400,96707280,3230,3230,3230,3230,0
|
|
20240809,163300,96707280,3230,3230,3230,3230,0
|
|
20240809,163200,96707280,3230,3230,3230,3230,0
|
|
20240809,163100,96707280,3230,3230,3230,3230,0
|
|
20240809,163000,96707280,3230,3230,3230,3230,0
|
|
20240809,162900,96707280,3230,3230,3230,3230,0
|
|
20240809,162800,96707280,3230,3230,3230,3230,0
|
|
20240809,162700,96707280,3230,3230,3230,3230,0
|
|
20240809,162600,96707280,3230,3230,3230,3230,0
|
|
20240809,162500,96707280,3230,3230,3230,3230,0
|
|
20240809,162400,96707280,3230,3230,3230,3230,0
|
|
20240809,162300,96707280,3230,3230,3230,3230,0
|
|
20240809,162200,96707280,3230,3230,3230,3230,0
|
|
20240809,162100,96707280,3230,3230,3230,3230,0
|
|
20240809,162000,96707280,3230,3230,3230,3230,0
|
|
20240809,161900,96707280,3230,3230,3230,3230,0
|
|
20240809,161800,96707280,3230,3230,3230,3230,0
|
|
20240809,161700,96707280,3230,3230,3230,3230,0
|
|
20240809,161600,96707280,3230,3230,3230,3230,2461
|
|
20240809,161500,96707280,3230,3230,3230,3230,0
|
|
20240809,161400,96707280,3230,3230,3230,3230,0
|
|
20240809,161300,96707280,3230,3230,3230,3230,0
|
|
20240809,161200,96707280,3230,3230,3230,3230,0
|
|
20240809,161100,96707280,3230,3230,3230,3230,0
|
|
20240809,161000,96707280,3230,3230,3230,3230,0
|
|
20240809,160900,96707280,3230,3230,3230,3230,0
|
|
20240809,160800,96707280,3230,3230,3230,3230,0
|
|
20240809,160700,96707280,3230,3230,3230,3230,0
|
|
20240809,160600,96707280,3230,3230,3230,3230,0
|
|
20240809,160500,96707280,3230,3230,3230,3230,0
|
|
20240809,160400,96707280,3230,3230,3230,3230,0
|
|
20240809,160300,96707280,3230,3230,3230,3230,0
|
|
20240809,160200,96707280,3230,3230,3230,3230,0
|
|
20240809,160100,96707280,3230,3230,3230,3230,0
|
|
20240809,160000,96707280,3230,3230,3230,3230,0
|
|
20240809,155900,96707280,3230,3230,3230,3230,0
|
|
20240809,155800,96707280,3230,3230,3230,3230,0
|
|
20240809,155700,96707280,3230,3230,3230,3230,0
|
|
20240809,155600,96707280,3230,3230,3230,3230,0
|
|
20240809,155500,96707280,3230,3230,3230,3230,0
|
|
20240809,155400,96707280,3230,3230,3230,3230,0
|
|
20240809,155300,96707280,3230,3230,3230,3230,0
|
|
20240809,155200,96707280,3230,3230,3230,3230,0
|
|
20240809,155100,96707280,3230,3230,3230,3230,0
|
|
20240809,155000,96707280,3230,3230,3230,3230,0
|
|
20240809,154900,96707280,3230,3230,3230,3230,0
|
|
20240809,154800,96707280,3230,3230,3230,3230,0
|
|
20240809,154700,96707280,3230,3230,3230,3230,0
|
|
20240809,154600,96707280,3230,3230,3230,3230,2461
|
|
20240809,154500,96707280,3230,3230,3230,3230,0
|
|
20240809,154400,96707280,3230,3230,3230,3230,0
|
|
20240809,154300,96707280,3230,3230,3230,3230,0
|
|
20240809,154200,96707280,3230,3230,3230,3230,0
|
|
20240809,154100,96707280,3230,3230,3230,3230,0
|
|
20240809,154000,96707280,3230,3230,3230,3230,0
|
|
20240809,153900,96707280,3230,3230,3230,3230,0
|
|
20240809,153800,96707280,3230,3230,3230,3230,0
|
|
20240809,153700,96707280,3230,3230,3230,3230,0
|
|
20240809,153600,96707280,3230,3230,3230,3230,0
|
|
20240809,153500,96707280,3230,3230,3230,3230,0
|
|
20240809,153400,96707280,3230,3230,3230,3230,0
|
|
20240809,153300,96707280,3230,3230,3230,3230,0
|
|
20240809,153200,96707280,3230,3230,3230,3230,0
|
|
20240809,153100,96707280,3230,3230,3230,3230,0
|
|
20240809,153000,96707280,3230,3230,3230,3230,2461
|
|
20240809,152900,88758250,3210,3210,3210,3210,0
|
|
20240809,152800,88758250,3210,3210,3210,3210,0
|
|
20240809,152700,88758250,3210,3210,3210,3210,0
|
|
20240809,152600,88758250,3210,3210,3210,3210,0
|
|
20240809,152500,88758250,3210,3210,3210,3210,0
|
|
20240809,152400,88758250,3210,3210,3210,3210,0
|
|
20240809,152300,88758250,3210,3210,3210,3210,0
|
|
20240809,152200,88758250,3210,3210,3210,3210,0
|
|
20240809,152100,88758250,3210,3210,3210,3210,0
|
|
20240809,152000,88758250,3210,3210,3210,3210,0
|
|
20240809,151900,88758250,3210,3210,3210,3210,1
|
|
20240809,151800,88755040,3210,3195,3210,3195,85
|
|
20240809,151700,88483450,3210,3210,3210,3210,2
|
|
20240809,151600,88477030,3195,3200,3200,3195,79
|
|
20240809,151500,88224535,3200,3200,3200,3195,36
|
|
20240809,151400,88109345,3205,3195,3205,3195,56
|
|
20240809,151300,87930375,3205,3200,3205,3195,101
|
|
20240809,151200,87607665,3200,3200,3200,3200,0
|
|
20240809,151100,87607665,3200,3200,3200,3200,26
|
|
20240809,151000,87524465,3200,3200,3200,3200,0
|
|
20240809,150900,87524465,3200,3200,3200,3200,78
|
|
20240809,150800,87274865,3205,3200,3205,3200,91
|
|
20240809,150700,86983220,3200,3200,3200,3200,37
|
|
20240809,150600,86864820,3205,3205,3205,3205,0
|
|
20240809,150500,86864820,3205,3205,3205,3205,15
|
|
20240809,150400,86816745,3205,3205,3205,3205,0
|
|
20240809,150300,86816745,3205,3205,3205,3205,0
|
|
20240809,150200,86816745,3205,3205,3205,3205,0
|
|
20240809,150100,86816745,3205,3205,3205,3205,0
|
|
20240809,150000,86816745,3205,3205,3205,3205,4
|
|
20240809,145900,86803925,3210,3210,3210,3210,4
|
|
20240809,145800,86791085,3200,3200,3200,3200,0
|
|
20240809,145700,86791085,3200,3200,3200,3200,48
|
|
20240809,145600,86637485,3205,3205,3205,3205,0
|
|
20240809,145500,86637485,3205,3205,3205,3205,0
|
|
20240809,145400,86637485,3205,3205,3205,3205,73
|
|
20240809,145300,86403520,3210,3210,3210,3210,0
|
|
20240809,145200,86403520,3210,3205,3210,3205,76
|
|
20240809,145100,86159935,3205,3210,3210,3205,115
|
|
20240809,145000,85791200,3200,3200,3200,3200,0
|
|
20240809,144900,85791200,3200,3200,3200,3200,1
|
|
20240809,144800,85788000,3215,3215,3215,3215,0
|
|
20240809,144700,85788000,3215,3215,3215,3215,0
|
|
20240809,144600,85788000,3215,3215,3215,3215,0
|
|
20240809,144500,85788000,3215,3215,3215,3215,0
|
|
20240809,144400,85788000,3215,3215,3215,3215,0
|
|
20240809,144300,85788000,3215,3215,3215,3215,0
|
|
20240809,144200,85788000,3215,3215,3215,3215,0
|
|
20240809,144100,85788000,3215,3215,3215,3215,0
|
|
20240809,144000,85788000,3215,3215,3215,3215,0
|
|
20240809,143900,85788000,3215,3205,3215,3205,83
|
|
20240809,143800,85521845,3200,3200,3200,3200,0
|
|
20240809,143700,85521845,3200,3200,3200,3200,12
|
|
20240809,143600,85483445,3215,3215,3215,3215,0
|
|
20240809,143500,85483445,3215,3215,3215,3215,0
|
|
20240809,143400,85483445,3215,3205,3215,3205,61
|
|
20240809,143300,85287915,3205,3205,3205,3205,16
|
|
20240809,143200,85236635,3205,3205,3215,3205,32
|
|
20240809,143100,85134065,3205,3205,3205,3205,1
|
|
20240809,143000,85130860,3215,3215,3215,3215,14
|
|
20240809,142900,85085850,3215,3215,3215,3215,0
|
|
20240809,142800,85085850,3215,3215,3215,3215,0
|
|
20240809,142700,85085850,3215,3215,3215,3215,0
|
|
20240809,142600,85085850,3215,3215,3215,3215,0
|
|
20240809,142500,85085850,3215,3215,3215,3215,0
|
|
20240809,142400,85085850,3215,3215,3215,3215,0
|
|
20240809,142300,85085850,3215,3215,3215,3215,0
|
|
20240809,142200,85085850,3215,3210,3215,3210,2
|
|
20240809,142100,85079425,3215,3215,3215,3215,0
|
|
20240809,142000,85079425,3215,3215,3215,3215,0
|
|
20240809,141900,85079425,3215,3215,3215,3215,0
|
|
20240809,141800,85079425,3215,3215,3215,3215,0
|
|
20240809,141700,85079425,3215,3215,3215,3215,0
|
|
20240809,141600,85079425,3215,3215,3215,3215,0
|
|
20240809,141500,85079425,3215,3215,3215,3215,0
|
|
20240809,141400,85079425,3215,3210,3215,3210,14
|
|
20240809,141300,85034420,3215,3215,3215,3215,0
|
|
20240809,141200,85034420,3215,3215,3215,3215,1
|
|
20240809,141100,85031205,3215,3195,3215,3195,18
|
|
20240809,141000,84973655,3195,3200,3215,3195,366
|
|
20240809,140900,83804125,3220,3220,3220,3220,0
|
|
20240809,140800,83804125,3220,3220,3220,3220,0
|
|
20240809,140700,83804125,3220,3220,3220,3220,1
|
|
20240809,140600,83800905,3220,3220,3220,3220,2
|
|
20240809,140500,83794465,3220,3200,3220,3200,54
|
|
20240809,140400,83621630,3220,3220,3220,3220,0
|
|
20240809,140300,83621630,3220,3220,3220,3220,0
|
|
20240809,140200,83621630,3220,3220,3220,3220,0
|
|
20240809,140100,83621630,3220,3205,3220,3205,2
|
|
20240809,140000,83615205,3200,3200,3200,3200,0
|
|
20240809,135900,83615205,3200,3210,3210,3200,796
|
|
20240809,135800,81064005,3220,3220,3220,3220,15
|
|
20240809,135700,81015705,3220,3220,3220,3220,0
|
|
20240809,135600,81015705,3220,3220,3220,3220,0
|
|
20240809,135500,81015705,3220,3220,3220,3220,0
|
|
20240809,135400,81015705,3220,3220,3220,3220,0
|
|
20240809,135300,81015705,3220,3220,3220,3220,0
|
|
20240809,135200,81015705,3220,3210,3220,3210,26
|
|
20240809,135100,80932230,3220,3220,3220,3220,0
|
|
20240809,135000,80932230,3220,3220,3220,3220,0
|
|
20240809,134900,80932230,3220,3220,3220,3220,0
|
|
20240809,134800,80932230,3220,3220,3220,3220,0
|
|
20240809,134700,80932230,3220,3220,3220,3220,0
|
|
20240809,134600,80932230,3220,3220,3220,3220,0
|
|
20240809,134500,80932230,3220,3220,3220,3220,0
|
|
20240809,134400,80932230,3220,3220,3220,3220,0
|
|
20240809,134300,80932230,3220,3220,3220,3220,0
|
|
20240809,134200,80932230,3220,3220,3220,3220,15
|
|
20240809,134100,80883930,3220,3215,3220,3215,97
|
|
20240809,134000,80572065,3215,3215,3215,3215,0
|
|
20240809,133900,80572065,3215,3215,3215,3215,0
|
|
20240809,133800,80572065,3215,3215,3215,3215,50
|
|
20240809,133700,80411315,3215,3215,3215,3215,0
|
|
20240809,133600,80411315,3215,3215,3215,3215,1
|
|
20240809,133500,80408100,3220,3215,3220,3215,55
|
|
20240809,133400,80231270,3215,3215,3215,3215,0
|
|
20240809,133300,80231270,3215,3215,3215,3215,0
|
|
20240809,133200,80231270,3215,3215,3215,3215,0
|
|
20240809,133100,80231270,3215,3215,3215,3215,0
|
|
20240809,133000,80231270,3215,3215,3215,3215,0
|
|
20240809,132900,80231270,3215,3215,3215,3215,43
|
|
20240809,132800,80093025,3220,3225,3225,3220,622
|
|
20240809,132700,78090135,3240,3240,3240,3240,0
|
|
20240809,132600,78090135,3240,3240,3240,3240,15
|
|
20240809,132500,78041535,3240,3230,3240,3230,40
|
|
20240809,132400,77912005,3245,3245,3245,3245,0
|
|
20240809,132300,77912005,3245,3245,3245,3245,0
|
|
20240809,132200,77912005,3245,3245,3245,3245,1
|
|
20240809,132100,77908760,3220,3235,3250,3220,337
|
|
20240809,132000,76818940,3235,3235,3235,3235,0
|
|
20240809,131900,76818940,3235,3230,3235,3230,20
|
|
20240809,131800,76754305,3235,3230,3235,3230,40
|
|
20240809,131700,76625095,3230,3230,3230,3225,56
|
|
20240809,131600,76444280,3220,3225,3225,3220,11
|
|
20240809,131500,76408840,3230,3230,3230,3230,0
|
|
20240809,131400,76408840,3230,3230,3230,3230,0
|
|
20240809,131300,76408840,3230,3230,3230,3230,1
|
|
20240809,131200,76405610,3230,3220,3230,3220,6552
|
|
20240809,131100,55267445,3215,3215,3215,3215,130
|
|
20240809,131000,54849495,3215,3210,3215,3210,15
|
|
20240809,130900,54801335,3210,3210,3210,3210,1
|
|
20240809,130800,54798125,3205,3205,3205,3205,0
|
|
20240809,130700,54798125,3205,3210,3215,3205,1022
|
|
20240809,130600,51517595,3210,3210,3210,3210,0
|
|
20240809,130500,51517595,3210,3210,3210,3210,18
|
|
20240809,130400,51459815,3210,3210,3210,3210,1
|
|
20240809,130300,51456605,3210,3210,3210,3210,1
|
|
20240809,130200,51453395,3210,3210,3210,3210,0
|
|
20240809,130100,51453395,3210,3210,3210,3210,0
|
|
20240809,130000,51453395,3210,3210,3210,3210,0
|
|
20240809,125900,51453395,3210,3210,3210,3210,0
|
|
20240809,125800,51453395,3210,3210,3210,3210,0
|
|
20240809,125700,51453395,3210,3210,3210,3210,0
|
|
20240809,125600,51453395,3210,3210,3210,3210,0
|
|
20240809,125500,51453395,3210,3210,3210,3210,0
|
|
20240809,125400,51453395,3210,3210,3210,3210,316
|
|
20240809,125300,50439035,3210,3210,3210,3210,0
|
|
20240809,125200,50439035,3210,3210,3210,3210,0
|
|
20240809,125100,50439035,3210,3210,3210,3210,0
|
|
20240809,125000,50439035,3210,3210,3210,3210,0
|
|
20240809,124900,50439035,3210,3210,3210,3210,0
|
|
20240809,124800,50439035,3210,3210,3210,3210,0
|
|
20240809,124700,50439035,3210,3210,3210,3210,0
|
|
20240809,124600,50439035,3210,3210,3210,3210,0
|
|
20240809,124500,50439035,3210,3210,3210,3210,3
|
|
20240809,124400,50429405,3210,3210,3210,3210,0
|
|
20240809,124300,50429405,3210,3210,3210,3210,0
|
|
20240809,124200,50429405,3210,3205,3210,3205,26
|
|
20240809,124100,50346055,3215,3215,3215,3215,0
|
|
20240809,124000,50346055,3215,3215,3215,3215,0
|
|
20240809,123900,50346055,3215,3215,3215,3215,0
|
|
20240809,123800,50346055,3215,3215,3215,3215,15
|
|
20240809,123700,50297830,3215,3215,3215,3215,1
|
|
20240809,123600,50294615,3210,3210,3210,3210,0
|
|
20240809,123500,50294615,3210,3210,3210,3210,0
|
|
20240809,123400,50294615,3210,3210,3210,3210,13
|
|
20240809,123300,50252885,3210,3210,3210,3210,97
|
|
20240809,123200,49941515,3210,3210,3210,3210,40
|
|
20240809,123100,49813115,3210,3210,3210,3210,0
|
|
20240809,123000,49813115,3210,3210,3210,3210,0
|
|
20240809,122900,49813115,3210,3210,3210,3210,0
|
|
20240809,122800,49813115,3210,3210,3210,3210,0
|
|
20240809,122700,49813115,3210,3210,3210,3210,0
|
|
20240809,122600,49813115,3210,3210,3210,3210,0
|
|
20240809,122500,49813115,3210,3210,3210,3210,0
|
|
20240809,122400,49813115,3210,3210,3210,3210,0
|
|
20240809,122300,49813115,3210,3210,3210,3210,0
|
|
20240809,122200,49813115,3210,3210,3210,3210,16
|
|
20240809,122100,49761755,3210,3210,3210,3210,0
|
|
20240809,122000,49761755,3210,3210,3210,3210,0
|
|
20240809,121900,49761755,3210,3210,3210,3210,0
|
|
20240809,121800,49761755,3210,3210,3210,3210,0
|
|
20240809,121700,49761755,3210,3210,3210,3210,0
|
|
20240809,121600,49761755,3210,3210,3210,3210,0
|
|
20240809,121500,49761755,3210,3210,3210,3210,0
|
|
20240809,121400,49761755,3210,3210,3210,3210,0
|
|
20240809,121300,49761755,3210,3210,3210,3210,0
|
|
20240809,121200,49761755,3210,3210,3210,3210,0
|
|
20240809,121100,49761755,3210,3210,3210,3210,0
|
|
20240809,121000,49761755,3210,3210,3210,3210,0
|
|
20240809,120900,49761755,3210,3210,3210,3210,0
|
|
20240809,120800,49761755,3210,3210,3210,3210,0
|
|
20240809,120700,49761755,3210,3210,3210,3210,0
|
|
20240809,120600,49761755,3210,3210,3210,3210,16
|
|
20240809,120500,49710395,3210,3210,3210,3210,0
|
|
20240809,120400,49710395,3210,3210,3210,3210,0
|
|
20240809,120300,49710395,3210,3210,3210,3210,0
|
|
20240809,120200,49710395,3210,3210,3210,3210,0
|
|
20240809,120100,49710395,3210,3210,3210,3210,0
|
|
20240809,120000,49710395,3210,3210,3210,3210,0
|
|
20240809,115900,49710395,3210,3210,3210,3210,0
|
|
20240809,115800,49710395,3210,3210,3210,3210,0
|
|
20240809,115700,49710395,3210,3210,3210,3210,0
|
|
20240809,115600,49710395,3210,3205,3210,3205,258
|
|
20240809,115500,48883490,3205,3205,3205,3205,45
|
|
20240809,115400,48739265,3205,3205,3205,3205,1
|
|
20240809,115300,48736060,3210,3210,3210,3210,0
|
|
20240809,115200,48736060,3210,3210,3210,3210,0
|
|
20240809,115100,48736060,3210,3210,3210,3210,0
|
|
20240809,115000,48736060,3210,3205,3210,3205,18
|
|
20240809,114900,48678285,3215,3205,3215,3205,28
|
|
20240809,114800,48588500,3205,3205,3205,3205,50
|
|
20240809,114700,48428250,3205,3205,3205,3205,0
|
|
20240809,114600,48428250,3205,3205,3205,3205,0
|
|
20240809,114500,48428250,3205,3205,3205,3205,0
|
|
20240809,114400,48428250,3205,3205,3205,3205,0
|
|
20240809,114300,48428250,3205,3205,3205,3205,0
|
|
20240809,114200,48428250,3205,3205,3205,3205,0
|
|
20240809,114100,48428250,3205,3205,3205,3205,0
|
|
20240809,114000,48428250,3205,3205,3205,3205,0
|
|
20240809,113900,48428250,3205,3205,3205,3205,0
|
|
20240809,113800,48428250,3205,3205,3205,3205,0
|
|
20240809,113700,48428250,3205,3205,3205,3205,0
|
|
20240809,113600,48428250,3205,3205,3205,3205,0
|
|
20240809,113500,48428250,3205,3205,3205,3205,0
|
|
20240809,113400,48428250,3205,3205,3205,3205,15
|
|
20240809,113300,48380175,3205,3205,3205,3200,34
|
|
20240809,113200,48271255,3205,3200,3205,3200,70
|
|
20240809,113100,48046975,3200,3200,3200,3200,34
|
|
20240809,113000,47938175,3200,3200,3200,3200,1
|
|
20240809,112900,47934975,3200,3200,3200,3200,0
|
|
20240809,112800,47934975,3200,3200,3200,3200,0
|
|
20240809,112700,47934975,3200,3200,3200,3200,0
|
|
20240809,112600,47934975,3200,3200,3200,3200,0
|
|
20240809,112500,47934975,3200,3200,3200,3200,0
|
|
20240809,112400,47934975,3200,3200,3200,3200,0
|
|
20240809,112300,47934975,3200,3200,3200,3200,1
|
|
20240809,112200,47931775,3200,3205,3205,3200,3
|
|
20240809,112100,47922165,3205,3205,3205,3205,0
|
|
20240809,112000,47922165,3205,3205,3205,3205,0
|
|
20240809,111900,47922165,3205,3205,3205,3205,0
|
|
20240809,111800,47922165,3205,3205,3205,3205,15
|
|
20240809,111700,47874090,3200,3200,3200,3200,24
|
|
20240809,111600,47797290,3200,3200,3205,3200,28
|
|
20240809,111500,47707685,3195,3195,3195,3195,1
|
|
20240809,111400,47704490,3195,3195,3195,3195,0
|
|
20240809,111300,47704490,3195,3195,3195,3195,0
|
|
20240809,111200,47704490,3195,3195,3195,3195,16
|
|
20240809,111100,47653370,3200,3200,3200,3200,0
|
|
20240809,111000,47653370,3200,3200,3200,3200,0
|
|
20240809,110900,47653370,3200,3200,3200,3200,0
|
|
20240809,110800,47653370,3200,3200,3200,3200,0
|
|
20240809,110700,47653370,3200,3205,3205,3200,3
|
|
20240809,110600,47643765,3200,3205,3205,3200,31
|
|
20240809,110500,47544470,3200,3190,3200,3190,27
|
|
20240809,110400,47458265,3200,3195,3200,3195,2000
|
|
20240809,110300,41061610,3195,3195,3195,3195,0
|
|
20240809,110200,41061610,3195,3195,3195,3195,15
|
|
20240809,110100,41013685,3195,3195,3195,3195,0
|
|
20240809,110000,41013685,3195,3195,3195,3195,0
|
|
20240809,105900,41013685,3195,3195,3195,3195,0
|
|
20240809,105800,41013685,3195,3195,3195,3195,0
|
|
20240809,105700,41013685,3195,3195,3195,3195,0
|
|
20240809,105600,41013685,3195,3195,3195,3195,0
|
|
20240809,105500,41013685,3195,3185,3195,3185,3
|
|
20240809,105400,41004110,3185,3185,3185,3185,2
|
|
20240809,105300,40997740,3185,3190,3190,3185,46
|
|
20240809,105200,40851160,3190,3190,3190,3190,25
|
|
20240809,105100,40771410,3195,3195,3195,3195,0
|
|
20240809,105000,40771410,3195,3195,3195,3195,0
|
|
20240809,104900,40771410,3195,3195,3195,3195,0
|
|
20240809,104800,40771410,3195,3195,3195,3195,0
|
|
20240809,104700,40771410,3195,3195,3195,3195,4
|
|
20240809,104600,40758630,3195,3195,3195,3195,15
|
|
20240809,104500,40710705,3195,3190,3195,3190,11
|
|
20240809,104400,40675565,3195,3195,3195,3195,27
|
|
20240809,104300,40589300,3195,3195,3195,3195,0
|
|
20240809,104200,40589300,3195,3195,3195,3195,1
|
|
20240809,104100,40586105,3190,3190,3190,3190,0
|
|
20240809,104000,40586105,3190,3190,3190,3190,0
|
|
20240809,103900,40586105,3190,3190,3190,3190,0
|
|
20240809,103800,40586105,3190,3190,3190,3190,0
|
|
20240809,103700,40586105,3190,3190,3190,3190,0
|
|
20240809,103600,40586105,3190,3190,3190,3190,1
|
|
20240809,103500,40582915,3190,3190,3190,3190,0
|
|
20240809,103400,40582915,3190,3190,3190,3190,0
|
|
20240809,103300,40582915,3190,3190,3190,3190,0
|
|
20240809,103200,40582915,3190,3190,3190,3190,0
|
|
20240809,103100,40582915,3190,3190,3190,3190,0
|
|
20240809,103000,40582915,3190,3195,3200,3190,17
|
|
20240809,102900,40528530,3195,3200,3200,3195,106
|
|
20240809,102800,40189335,3190,3190,3190,3190,16
|
|
20240809,102700,40138295,3190,3190,3190,3190,1
|
|
20240809,102600,40135105,3190,3190,3190,3190,0
|
|
20240809,102500,40135105,3190,3190,3190,3190,0
|
|
20240809,102400,40135105,3190,3190,3190,3190,0
|
|
20240809,102300,40135105,3190,3195,3195,3190,21
|
|
20240809,102200,40068015,3195,3200,3200,3195,21
|
|
20240809,102100,40000820,3200,3200,3200,3200,0
|
|
20240809,102000,40000820,3200,3200,3200,3200,0
|
|
20240809,101900,40000820,3200,3200,3200,3200,0
|
|
20240809,101800,40000820,3200,3200,3200,3200,0
|
|
20240809,101700,40000820,3200,3200,3200,3200,0
|
|
20240809,101600,40000820,3200,3200,3200,3200,0
|
|
20240809,101500,40000820,3200,3200,3200,3200,0
|
|
20240809,101400,40000820,3200,3195,3200,3195,15
|
|
20240809,101300,39952825,3190,3190,3190,3190,1
|
|
20240809,101200,39949635,3205,3200,3205,3200,50
|
|
20240809,101100,39789625,3200,3195,3200,3195,24
|
|
20240809,101000,39712940,3200,3190,3200,3190,3
|
|
20240809,100900,39703355,3205,3190,3205,3190,51
|
|
20240809,100800,39540040,3205,3200,3205,3200,62
|
|
20240809,100700,39341530,3200,3200,3200,3200,0
|
|
20240809,100600,39341530,3200,3200,3200,3200,10
|
|
20240809,100500,39309530,3190,3190,3190,3190,1
|
|
20240809,100400,39306340,3205,3205,3205,3205,0
|
|
20240809,100300,39306340,3205,3195,3205,3195,616
|
|
20240809,100200,37338205,3185,3185,3185,3185,43
|
|
20240809,100100,37201250,3190,3190,3190,3190,0
|
|
20240809,100000,37201250,3190,3190,3190,3190,1
|
|
20240809,095900,37198060,3190,3190,3190,3190,253
|
|
20240809,095800,36390990,3195,3190,3195,3190,70
|
|
20240809,095700,36167610,3195,3195,3195,3195,0
|
|
20240809,095600,36167610,3195,3190,3195,3190,25
|
|
20240809,095500,36087855,3190,3190,3190,3190,0
|
|
20240809,095400,36087855,3190,3195,3195,3190,2
|
|
20240809,095300,36081470,3190,3185,3190,3185,385
|
|
20240809,095200,34853335,3185,3185,3185,3185,0
|
|
20240809,095100,34853335,3185,3185,3185,3185,0
|
|
20240809,095000,34853335,3185,3185,3185,3185,0
|
|
20240809,094900,34853335,3185,3185,3185,3185,0
|
|
20240809,094800,34853335,3185,3185,3185,3185,0
|
|
20240809,094700,34853335,3185,3185,3185,3185,0
|
|
20240809,094600,34853335,3185,3185,3185,3185,1
|
|
20240809,094500,34850150,3190,3190,3190,3190,0
|
|
20240809,094400,34850150,3190,3190,3190,3190,0
|
|
20240809,094300,34850150,3190,3190,3190,3190,0
|
|
20240809,094200,34850150,3190,3185,3190,3185,15
|
|
20240809,094100,34802305,3190,3190,3190,3190,0
|
|
20240809,094000,34802305,3190,3190,3190,3190,0
|
|
20240809,093900,34802305,3190,3190,3190,3190,5
|
|
20240809,093800,34786355,3190,3190,3190,3190,20
|
|
20240809,093700,34722555,3190,3190,3190,3190,0
|
|
20240809,093600,34722555,3190,3190,3190,3190,6
|
|
20240809,093500,34703415,3175,3175,3175,3175,0
|
|
20240809,093400,34703415,3175,3175,3175,3175,0
|
|
20240809,093300,34703415,3175,3180,3180,3175,251
|
|
20240809,093200,33905380,3180,3180,3180,3180,0
|
|
20240809,093100,33905380,3180,3180,3180,3180,268
|
|
20240809,093000,33053140,3195,3180,3195,3180,51
|
|
20240809,092900,32890940,3185,3185,3185,3185,214
|
|
20240809,092800,32209350,3195,3195,3195,3195,0
|
|
20240809,092700,32209350,3195,3195,3195,3195,0
|
|
20240809,092600,32209350,3195,3190,3195,3190,15
|
|
20240809,092500,32161430,3195,3195,3195,3195,0
|
|
20240809,092400,32161430,3195,3195,3195,3195,0
|
|
20240809,092300,32161430,3195,3195,3195,3195,0
|
|
20240809,092200,32161430,3195,3195,3195,3195,1
|
|
20240809,092100,32158235,3195,3195,3195,3195,0
|
|
20240809,092000,32158235,3195,3200,3200,3195,39
|
|
20240809,091900,32033625,3215,3195,3215,3195,301
|
|
20240809,091800,31068835,3195,3195,3195,3195,1
|
|
20240809,091700,31065640,3190,3190,3190,3190,1
|
|
20240809,091600,31062450,3190,3190,3190,3190,1
|
|
20240809,091500,31059260,3195,3210,3210,3195,300
|
|
20240809,091400,30100745,3190,3230,3230,3190,242
|
|
20240809,091300,29328725,3190,3195,3250,3185,811
|
|
20240809,091200,26728075,3195,3190,3195,3185,143
|
|
20240809,091100,26272170,3195,3185,3215,3185,1066
|
|
20240809,091000,22864305,3180,3180,3180,3180,1089
|
|
20240809,090900,19401285,3180,3180,3180,3175,1136
|
|
20240809,090800,15788830,3180,3180,3200,3180,386
|
|
20240809,090700,14561310,3180,3185,3200,3180,322
|
|
20240809,090600,13537325,3200,3180,3200,3180,746
|
|
20240809,090500,11164970,3180,3200,3200,3180,570
|
|
20240809,090400,9340990,3200,3170,3200,3170,613
|
|
20240809,090300,7397750,3200,3200,3200,3200,0
|
|
20240809,090200,7397750,3200,3200,3200,3200,0
|
|
20240809,090100,7397750,3200,3170,3200,3160,727
|
|
20240809,090000,5096430,3170,3185,3185,3170,1602
|