694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203100,450520460,3560,3560,3560,3560,452
|
|
20240807,203000,450520460,3560,3560,3560,3560,0
|
|
20240807,202900,450520460,3560,3560,3560,3560,0
|
|
20240807,202800,450520460,3560,3560,3560,3560,0
|
|
20240807,202700,450520460,3560,3560,3560,3560,0
|
|
20240807,202600,450520460,3560,3560,3560,3560,0
|
|
20240807,202500,450520460,3560,3560,3560,3560,0
|
|
20240807,202400,450520460,3560,3560,3560,3560,0
|
|
20240807,202300,450520460,3560,3560,3560,3560,0
|
|
20240807,202200,450520460,3560,3560,3560,3560,0
|
|
20240807,202100,450520460,3560,3560,3560,3560,0
|
|
20240807,202000,450520460,3560,3560,3560,3560,0
|
|
20240807,201900,450520460,3560,3560,3560,3560,0
|
|
20240807,201800,450520460,3560,3560,3560,3560,0
|
|
20240807,201700,450520460,3560,3560,3560,3560,0
|
|
20240807,201600,450520460,3560,3560,3560,3560,0
|
|
20240807,201500,450520460,3560,3560,3560,3560,0
|
|
20240807,201400,450520460,3560,3560,3560,3560,0
|
|
20240807,201300,450520460,3560,3560,3560,3560,0
|
|
20240807,201200,450520460,3560,3560,3560,3560,0
|
|
20240807,201100,450520460,3560,3560,3560,3560,0
|
|
20240807,201000,450520460,3560,3560,3560,3560,0
|
|
20240807,200900,450520460,3560,3560,3560,3560,0
|
|
20240807,200800,450520460,3560,3560,3560,3560,0
|
|
20240807,200700,450520460,3560,3560,3560,3560,0
|
|
20240807,200600,450520460,3560,3560,3560,3560,0
|
|
20240807,200500,450520460,3560,3560,3560,3560,0
|
|
20240807,200400,450520460,3560,3560,3560,3560,0
|
|
20240807,200300,450520460,3560,3560,3560,3560,0
|
|
20240807,200200,450520460,3560,3560,3560,3560,0
|
|
20240807,200100,450520460,3560,3560,3560,3560,452
|
|
20240807,200000,450520460,3560,3560,3560,3560,0
|
|
20240807,195900,450520460,3560,3560,3560,3560,0
|
|
20240807,195800,450520460,3560,3560,3560,3560,0
|
|
20240807,195700,450520460,3560,3560,3560,3560,0
|
|
20240807,195600,450520460,3560,3560,3560,3560,0
|
|
20240807,195500,450520460,3560,3560,3560,3560,0
|
|
20240807,195400,450520460,3560,3560,3560,3560,0
|
|
20240807,195300,450520460,3560,3560,3560,3560,0
|
|
20240807,195200,450520460,3560,3560,3560,3560,0
|
|
20240807,195100,450520460,3560,3560,3560,3560,0
|
|
20240807,195000,450520460,3560,3560,3560,3560,0
|
|
20240807,194900,450520460,3560,3560,3560,3560,0
|
|
20240807,194800,450520460,3560,3560,3560,3560,0
|
|
20240807,194700,450520460,3560,3560,3560,3560,0
|
|
20240807,194600,450520460,3560,3560,3560,3560,0
|
|
20240807,194500,450520460,3560,3560,3560,3560,0
|
|
20240807,194400,450520460,3560,3560,3560,3560,0
|
|
20240807,194300,450520460,3560,3560,3560,3560,0
|
|
20240807,194200,450520460,3560,3560,3560,3560,0
|
|
20240807,194100,450520460,3560,3560,3560,3560,0
|
|
20240807,194000,450520460,3560,3560,3560,3560,0
|
|
20240807,193900,450520460,3560,3560,3560,3560,0
|
|
20240807,193800,450520460,3560,3560,3560,3560,0
|
|
20240807,193700,450520460,3560,3560,3560,3560,0
|
|
20240807,193600,450520460,3560,3560,3560,3560,0
|
|
20240807,193500,450520460,3560,3560,3560,3560,0
|
|
20240807,193400,450520460,3560,3560,3560,3560,0
|
|
20240807,193300,450520460,3560,3560,3560,3560,0
|
|
20240807,193200,450520460,3560,3560,3560,3560,0
|
|
20240807,193100,450520460,3560,3560,3560,3560,452
|
|
20240807,193000,450520460,3560,3560,3560,3560,0
|
|
20240807,192900,450520460,3560,3560,3560,3560,0
|
|
20240807,192800,450520460,3560,3560,3560,3560,0
|
|
20240807,192700,450520460,3560,3560,3560,3560,0
|
|
20240807,192600,450520460,3560,3560,3560,3560,0
|
|
20240807,192500,450520460,3560,3560,3560,3560,0
|
|
20240807,192400,450520460,3560,3560,3560,3560,0
|
|
20240807,192300,450520460,3560,3560,3560,3560,0
|
|
20240807,192200,450520460,3560,3560,3560,3560,0
|
|
20240807,192100,450520460,3560,3560,3560,3560,0
|
|
20240807,192000,450520460,3560,3560,3560,3560,0
|
|
20240807,191900,450520460,3560,3560,3560,3560,0
|
|
20240807,191800,450520460,3560,3560,3560,3560,0
|
|
20240807,191700,450520460,3560,3560,3560,3560,0
|
|
20240807,191600,450520460,3560,3560,3560,3560,0
|
|
20240807,191500,450520460,3560,3560,3560,3560,0
|
|
20240807,191400,450520460,3560,3560,3560,3560,0
|
|
20240807,191300,450520460,3560,3560,3560,3560,0
|
|
20240807,191200,450520460,3560,3560,3560,3560,0
|
|
20240807,191100,450520460,3560,3560,3560,3560,0
|
|
20240807,191000,450520460,3560,3560,3560,3560,0
|
|
20240807,190900,450520460,3560,3560,3560,3560,0
|
|
20240807,190800,450520460,3560,3560,3560,3560,0
|
|
20240807,190700,450520460,3560,3560,3560,3560,0
|
|
20240807,190600,450520460,3560,3560,3560,3560,0
|
|
20240807,190500,450520460,3560,3560,3560,3560,0
|
|
20240807,190400,450520460,3560,3560,3560,3560,0
|
|
20240807,190300,450520460,3560,3560,3560,3560,0
|
|
20240807,190200,450520460,3560,3560,3560,3560,0
|
|
20240807,190100,450520460,3560,3560,3560,3560,452
|
|
20240807,190000,450520460,3560,3560,3560,3560,0
|
|
20240807,185900,450520460,3560,3560,3560,3560,0
|
|
20240807,185800,450520460,3560,3560,3560,3560,0
|
|
20240807,185700,450520460,3560,3560,3560,3560,0
|
|
20240807,185600,450520460,3560,3560,3560,3560,0
|
|
20240807,185500,450520460,3560,3560,3560,3560,0
|
|
20240807,185400,450520460,3560,3560,3560,3560,0
|
|
20240807,185300,450520460,3560,3560,3560,3560,0
|
|
20240807,185200,450520460,3560,3560,3560,3560,0
|
|
20240807,185100,450520460,3560,3560,3560,3560,0
|
|
20240807,185000,450520460,3560,3560,3560,3560,0
|
|
20240807,184900,450520460,3560,3560,3560,3560,0
|
|
20240807,184800,450520460,3560,3560,3560,3560,0
|
|
20240807,184700,450520460,3560,3560,3560,3560,0
|
|
20240807,184600,450520460,3560,3560,3560,3560,0
|
|
20240807,184500,450520460,3560,3560,3560,3560,0
|
|
20240807,184400,450520460,3560,3560,3560,3560,0
|
|
20240807,184300,450520460,3560,3560,3560,3560,0
|
|
20240807,184200,450520460,3560,3560,3560,3560,0
|
|
20240807,184100,450520460,3560,3560,3560,3560,0
|
|
20240807,184000,450520460,3560,3560,3560,3560,0
|
|
20240807,183900,450520460,3560,3560,3560,3560,0
|
|
20240807,183800,450520460,3560,3560,3560,3560,0
|
|
20240807,183700,450520460,3560,3560,3560,3560,0
|
|
20240807,183600,450520460,3560,3560,3560,3560,0
|
|
20240807,183500,450520460,3560,3560,3560,3560,0
|
|
20240807,183400,450520460,3560,3560,3560,3560,0
|
|
20240807,183300,450520460,3560,3560,3560,3560,0
|
|
20240807,183200,450520460,3560,3560,3560,3560,0
|
|
20240807,183100,450520460,3560,3560,3560,3560,452
|
|
20240807,183000,450520460,3560,3560,3560,3560,0
|
|
20240807,182900,450520460,3560,3560,3560,3560,0
|
|
20240807,182800,450520460,3560,3560,3560,3560,0
|
|
20240807,182700,450520460,3560,3560,3560,3560,0
|
|
20240807,182600,450520460,3560,3560,3560,3560,0
|
|
20240807,182500,450520460,3560,3560,3560,3560,0
|
|
20240807,182400,450520460,3560,3560,3560,3560,0
|
|
20240807,182300,450520460,3560,3560,3560,3560,0
|
|
20240807,182200,450520460,3560,3560,3560,3560,0
|
|
20240807,182100,450520460,3560,3560,3560,3560,0
|
|
20240807,182000,450520460,3560,3560,3560,3560,0
|
|
20240807,181900,450520460,3560,3560,3560,3560,0
|
|
20240807,181800,450520460,3560,3560,3560,3560,0
|
|
20240807,181700,450520460,3560,3560,3560,3560,0
|
|
20240807,181600,450520460,3560,3560,3560,3560,0
|
|
20240807,181500,450520460,3560,3560,3560,3560,0
|
|
20240807,181400,450520460,3560,3560,3560,3560,0
|
|
20240807,181300,450520460,3560,3560,3560,3560,0
|
|
20240807,181200,450520460,3560,3560,3560,3560,0
|
|
20240807,181100,450520460,3560,3560,3560,3560,0
|
|
20240807,181000,450520460,3560,3560,3560,3560,0
|
|
20240807,180900,450520460,3560,3560,3560,3560,0
|
|
20240807,180800,450520460,3560,3560,3560,3560,0
|
|
20240807,180700,450520460,3560,3560,3560,3560,0
|
|
20240807,180600,450520460,3560,3560,3560,3560,0
|
|
20240807,180500,450520460,3560,3560,3560,3560,0
|
|
20240807,180400,450520460,3560,3560,3560,3560,0
|
|
20240807,180300,450520460,3560,3560,3560,3560,0
|
|
20240807,180200,450520460,3560,3560,3560,3560,0
|
|
20240807,180100,450520460,3560,3560,3560,3560,452
|
|
20240807,180000,450520460,3560,3560,3560,3560,0
|
|
20240807,175900,450520460,3560,3560,3560,3560,0
|
|
20240807,175800,450520460,3560,3560,3560,3560,0
|
|
20240807,175700,450520460,3560,3560,3560,3560,0
|
|
20240807,175600,450520460,3560,3560,3560,3560,0
|
|
20240807,175500,450520460,3560,3560,3560,3560,0
|
|
20240807,175400,450520460,3560,3560,3560,3560,0
|
|
20240807,175300,450520460,3560,3560,3560,3560,0
|
|
20240807,175200,450520460,3560,3560,3560,3560,0
|
|
20240807,175100,450520460,3560,3560,3560,3560,0
|
|
20240807,175000,450520460,3560,3560,3560,3560,0
|
|
20240807,174900,450520460,3560,3560,3560,3560,0
|
|
20240807,174800,450520460,3560,3560,3560,3560,0
|
|
20240807,174700,450520460,3560,3560,3560,3560,0
|
|
20240807,174600,450520460,3560,3560,3560,3560,0
|
|
20240807,174500,450520460,3560,3560,3560,3560,0
|
|
20240807,174400,450520460,3560,3560,3560,3560,0
|
|
20240807,174300,450520460,3560,3560,3560,3560,0
|
|
20240807,174200,450520460,3560,3560,3560,3560,0
|
|
20240807,174100,450520460,3560,3560,3560,3560,0
|
|
20240807,174000,450520460,3560,3560,3560,3560,0
|
|
20240807,173900,450520460,3560,3560,3560,3560,0
|
|
20240807,173800,450520460,3560,3560,3560,3560,0
|
|
20240807,173700,450520460,3560,3560,3560,3560,0
|
|
20240807,173600,450520460,3560,3560,3560,3560,0
|
|
20240807,173500,450520460,3560,3560,3560,3560,0
|
|
20240807,173400,450520460,3560,3560,3560,3560,0
|
|
20240807,173300,450520460,3560,3560,3560,3560,0
|
|
20240807,173200,450520460,3560,3560,3560,3560,0
|
|
20240807,173100,450520460,3560,3560,3560,3560,452
|
|
20240807,173000,450520460,3560,3560,3560,3560,0
|
|
20240807,172900,450520460,3560,3560,3560,3560,0
|
|
20240807,172800,450520460,3560,3560,3560,3560,0
|
|
20240807,172700,450520460,3560,3560,3560,3560,0
|
|
20240807,172600,450520460,3560,3560,3560,3560,0
|
|
20240807,172500,450520460,3560,3560,3560,3560,0
|
|
20240807,172400,450520460,3560,3560,3560,3560,0
|
|
20240807,172300,450520460,3560,3560,3560,3560,0
|
|
20240807,172200,450520460,3560,3560,3560,3560,0
|
|
20240807,172100,450520460,3560,3560,3560,3560,0
|
|
20240807,172000,450520460,3560,3560,3560,3560,0
|
|
20240807,171900,450520460,3560,3560,3560,3560,0
|
|
20240807,171800,450520460,3560,3560,3560,3560,0
|
|
20240807,171700,450520460,3560,3560,3560,3560,0
|
|
20240807,171600,450520460,3560,3560,3560,3560,0
|
|
20240807,171500,450520460,3560,3560,3560,3560,0
|
|
20240807,171400,450520460,3560,3560,3560,3560,0
|
|
20240807,171300,450520460,3560,3560,3560,3560,0
|
|
20240807,171200,450520460,3560,3560,3560,3560,0
|
|
20240807,171100,450520460,3560,3560,3560,3560,0
|
|
20240807,171000,450520460,3560,3560,3560,3560,0
|
|
20240807,170900,450520460,3560,3560,3560,3560,0
|
|
20240807,170800,450520460,3560,3560,3560,3560,0
|
|
20240807,170700,450520460,3560,3560,3560,3560,0
|
|
20240807,170600,450520460,3560,3560,3560,3560,0
|
|
20240807,170500,450520460,3560,3560,3560,3560,0
|
|
20240807,170400,450520460,3560,3560,3560,3560,0
|
|
20240807,170300,450520460,3560,3560,3560,3560,0
|
|
20240807,170200,450520460,3560,3560,3560,3560,0
|
|
20240807,170100,450520460,3560,3560,3560,3560,452
|
|
20240807,170000,450520460,3560,3560,3560,3560,0
|
|
20240807,165900,450520460,3560,3560,3560,3560,0
|
|
20240807,165800,450520460,3560,3560,3560,3560,0
|
|
20240807,165700,450520460,3560,3560,3560,3560,0
|
|
20240807,165600,450520460,3560,3560,3560,3560,0
|
|
20240807,165500,450520460,3560,3560,3560,3560,0
|
|
20240807,165400,450520460,3560,3560,3560,3560,0
|
|
20240807,165300,450520460,3560,3560,3560,3560,0
|
|
20240807,165200,450520460,3560,3560,3560,3560,0
|
|
20240807,165100,450520460,3560,3560,3560,3560,0
|
|
20240807,165000,450520460,3560,3560,3560,3560,0
|
|
20240807,164900,450520460,3560,3560,3560,3560,0
|
|
20240807,164800,450520460,3560,3560,3560,3560,0
|
|
20240807,164700,450520460,3560,3560,3560,3560,0
|
|
20240807,164600,450520460,3560,3560,3560,3560,0
|
|
20240807,164500,450520460,3560,3560,3560,3560,0
|
|
20240807,164400,450520460,3560,3560,3560,3560,0
|
|
20240807,164300,450520460,3560,3560,3560,3560,0
|
|
20240807,164200,450520460,3560,3560,3560,3560,0
|
|
20240807,164100,450520460,3560,3560,3560,3560,0
|
|
20240807,164000,450520460,3560,3560,3560,3560,0
|
|
20240807,163900,450520460,3560,3560,3560,3560,0
|
|
20240807,163800,450520460,3560,3560,3560,3560,0
|
|
20240807,163700,450520460,3560,3560,3560,3560,0
|
|
20240807,163600,450520460,3560,3560,3560,3560,0
|
|
20240807,163500,450520460,3560,3560,3560,3560,0
|
|
20240807,163400,450520460,3560,3560,3560,3560,0
|
|
20240807,163300,450520460,3560,3560,3560,3560,0
|
|
20240807,163200,450520460,3560,3560,3560,3560,0
|
|
20240807,163100,450520460,3560,3560,3560,3560,452
|
|
20240807,163000,450520460,3560,3560,3560,3560,0
|
|
20240807,162900,450520460,3560,3560,3560,3560,0
|
|
20240807,162800,450520460,3560,3560,3560,3560,0
|
|
20240807,162700,450520460,3560,3560,3560,3560,0
|
|
20240807,162600,450520460,3560,3560,3560,3560,0
|
|
20240807,162500,450520460,3560,3560,3560,3560,0
|
|
20240807,162400,450520460,3560,3560,3560,3560,0
|
|
20240807,162300,450520460,3560,3560,3560,3560,0
|
|
20240807,162200,450520460,3560,3560,3560,3560,0
|
|
20240807,162100,450520460,3560,3560,3560,3560,0
|
|
20240807,162000,450520460,3560,3560,3560,3560,0
|
|
20240807,161900,450520460,3560,3560,3560,3560,0
|
|
20240807,161800,450520460,3560,3560,3560,3560,0
|
|
20240807,161700,450520460,3560,3560,3560,3560,0
|
|
20240807,161600,450520460,3560,3560,3560,3560,0
|
|
20240807,161500,450520460,3560,3560,3560,3560,0
|
|
20240807,161400,450520460,3560,3560,3560,3560,0
|
|
20240807,161300,450520460,3560,3560,3560,3560,0
|
|
20240807,161200,450520460,3560,3560,3560,3560,0
|
|
20240807,161100,450520460,3560,3560,3560,3560,0
|
|
20240807,161000,450520460,3560,3560,3560,3560,0
|
|
20240807,160900,450520460,3560,3560,3560,3560,0
|
|
20240807,160800,450520460,3560,3560,3560,3560,0
|
|
20240807,160700,450520460,3560,3560,3560,3560,0
|
|
20240807,160600,450520460,3560,3560,3560,3560,0
|
|
20240807,160500,450520460,3560,3560,3560,3560,0
|
|
20240807,160400,450520460,3560,3560,3560,3560,0
|
|
20240807,160300,450520460,3560,3560,3560,3560,0
|
|
20240807,160200,450520460,3560,3560,3560,3560,0
|
|
20240807,160100,450520460,3560,3560,3560,3560,452
|
|
20240807,160000,450520460,3560,3560,3560,3560,0
|
|
20240807,155900,450520460,3560,3560,3560,3560,0
|
|
20240807,155800,450520460,3560,3560,3560,3560,0
|
|
20240807,155700,450520460,3560,3560,3560,3560,0
|
|
20240807,155600,450520460,3560,3560,3560,3560,0
|
|
20240807,155500,450520460,3560,3560,3560,3560,0
|
|
20240807,155400,450520460,3560,3560,3560,3560,0
|
|
20240807,155300,450520460,3560,3560,3560,3560,0
|
|
20240807,155200,450520460,3560,3560,3560,3560,0
|
|
20240807,155100,450520460,3560,3560,3560,3560,0
|
|
20240807,155000,450520460,3560,3560,3560,3560,0
|
|
20240807,154900,450520460,3560,3560,3560,3560,0
|
|
20240807,154800,450520460,3560,3560,3560,3560,0
|
|
20240807,154700,450520460,3560,3560,3560,3560,0
|
|
20240807,154600,450520460,3560,3560,3560,3560,0
|
|
20240807,154500,450520460,3560,3560,3560,3560,0
|
|
20240807,154400,450520460,3560,3560,3560,3560,0
|
|
20240807,154300,450520460,3560,3560,3560,3560,0
|
|
20240807,154200,450520460,3560,3560,3560,3560,0
|
|
20240807,154100,450520460,3560,3560,3560,3560,0
|
|
20240807,154000,450520460,3560,3560,3560,3560,0
|
|
20240807,153900,450520460,3560,3560,3560,3560,0
|
|
20240807,153800,450520460,3560,3560,3560,3560,0
|
|
20240807,153700,450520460,3560,3560,3560,3560,0
|
|
20240807,153600,450520460,3560,3560,3560,3560,0
|
|
20240807,153500,450520460,3560,3560,3560,3560,0
|
|
20240807,153400,450520460,3560,3560,3560,3560,0
|
|
20240807,153300,450520460,3560,3560,3560,3560,0
|
|
20240807,153200,450520460,3560,3560,3560,3560,0
|
|
20240807,153100,450520460,3560,3560,3560,3560,452
|
|
20240807,153000,450520460,3560,3560,3560,3560,452
|
|
20240807,152900,448911340,3555,3555,3555,3555,0
|
|
20240807,152800,448911340,3555,3555,3555,3555,0
|
|
20240807,152700,448911340,3555,3555,3555,3555,0
|
|
20240807,152600,448911340,3555,3555,3555,3555,0
|
|
20240807,152500,448911340,3555,3555,3555,3555,0
|
|
20240807,152400,448911340,3555,3555,3555,3555,0
|
|
20240807,152300,448911340,3555,3555,3555,3555,0
|
|
20240807,152200,448911340,3555,3555,3555,3555,0
|
|
20240807,152100,448911340,3555,3555,3555,3555,0
|
|
20240807,152000,448911340,3555,3555,3555,3555,0
|
|
20240807,151900,448911340,3555,3535,3555,3535,3
|
|
20240807,151800,448900695,3545,3525,3545,3525,4
|
|
20240807,151700,448886565,3545,3535,3545,3525,1377
|
|
20240807,151600,444031485,3530,3525,3530,3525,134
|
|
20240807,151500,443559095,3530,3530,3530,3530,0
|
|
20240807,151400,443559095,3530,3530,3530,3530,10
|
|
20240807,151300,443523795,3530,3535,3535,3530,516
|
|
20240807,151200,441699785,3535,3535,3535,3530,32
|
|
20240807,151100,441586755,3535,3535,3535,3535,86
|
|
20240807,151000,441282745,3535,3530,3535,3530,31
|
|
20240807,150900,441173265,3530,3535,3535,3530,201
|
|
20240807,150800,440462850,3555,3555,3555,3555,0
|
|
20240807,150700,440462850,3555,3555,3555,3555,13
|
|
20240807,150600,440416635,3550,3550,3550,3550,10
|
|
20240807,150500,440381135,3555,3555,3555,3555,0
|
|
20240807,150400,440381135,3555,3555,3555,3555,0
|
|
20240807,150300,440381135,3555,3565,3570,3555,72
|
|
20240807,150200,440124940,3570,3560,3570,3560,309
|
|
20240807,150100,439024890,3570,3570,3570,3570,0
|
|
20240807,150000,439024890,3570,3555,3570,3555,23
|
|
20240807,145900,438942990,3570,3550,3570,3550,2
|
|
20240807,145800,438935870,3545,3555,3570,3545,121
|
|
20240807,145700,438505695,3550,3550,3550,3550,3
|
|
20240807,145600,438495045,3550,3550,3555,3550,13
|
|
20240807,145500,438448890,3550,3550,3550,3550,0
|
|
20240807,145400,438448890,3550,3550,3555,3550,9
|
|
20240807,145300,438416920,3555,3550,3555,3550,33
|
|
20240807,145200,438299725,3555,3555,3555,3540,64
|
|
20240807,145100,438072660,3555,3545,3555,3535,28
|
|
20240807,145000,437973280,3540,3535,3540,3535,117
|
|
20240807,144900,437559125,3535,3530,3535,3530,20
|
|
20240807,144800,437488445,3530,3530,3530,3530,6
|
|
20240807,144700,437467265,3530,3530,3540,3525,39
|
|
20240807,144600,437329710,3530,3530,3530,3530,3
|
|
20240807,144500,437319120,3530,3530,3530,3525,331
|
|
20240807,144400,436150785,3540,3540,3540,3540,1
|
|
20240807,144300,436147245,3535,3530,3535,3530,70
|
|
20240807,144200,435899815,3530,3530,3530,3525,18
|
|
20240807,144100,435836355,3530,3530,3530,3530,7
|
|
20240807,144000,435811645,3520,3525,3525,3520,200
|
|
20240807,143900,435107100,3530,3535,3535,3530,1664
|
|
20240807,143800,429225955,3535,3535,3540,3535,3810
|
|
20240807,143700,415755285,3540,3545,3545,3540,1436
|
|
20240807,143600,410671780,3545,3545,3545,3545,26
|
|
20240807,143500,410579610,3545,3545,3545,3545,49
|
|
20240807,143400,410405905,3550,3550,3550,3550,1
|
|
20240807,143300,410402355,3550,3550,3550,3550,0
|
|
20240807,143200,410402355,3550,3550,3550,3550,2
|
|
20240807,143100,410395255,3545,3550,3550,3545,1030
|
|
20240807,143000,406741260,3550,3550,3550,3550,0
|
|
20240807,142900,406741260,3550,3550,3550,3550,0
|
|
20240807,142800,406741260,3550,3550,3550,3550,1
|
|
20240807,142700,406737710,3545,3545,3545,3545,0
|
|
20240807,142600,406737710,3545,3545,3555,3545,21
|
|
20240807,142500,406663170,3535,3550,3550,3535,505
|
|
20240807,142400,404875940,3560,3550,3560,3550,827
|
|
20240807,142300,401937300,3550,3550,3550,3550,0
|
|
20240807,142200,401937300,3550,3550,3550,3550,2
|
|
20240807,142100,401930200,3545,3545,3545,3545,0
|
|
20240807,142000,401930200,3545,3545,3545,3545,46
|
|
20240807,141900,401767130,3540,3545,3545,3540,5
|
|
20240807,141800,401749425,3540,3540,3540,3540,0
|
|
20240807,141700,401749425,3540,3540,3540,3540,94
|
|
20240807,141600,401416665,3540,3545,3545,3540,755
|
|
20240807,141500,398743955,3550,3550,3550,3550,1
|
|
20240807,141400,398740405,3555,3555,3555,3555,0
|
|
20240807,141300,398740405,3555,3555,3555,3555,1
|
|
20240807,141200,398736850,3545,3545,3545,3545,417
|
|
20240807,141100,397258585,3550,3535,3550,3535,5936
|
|
20240807,141000,376236835,3535,3535,3535,3535,0
|
|
20240807,140900,376236835,3535,3535,3535,3535,0
|
|
20240807,140800,376236835,3535,3535,3535,3535,0
|
|
20240807,140700,376236835,3535,3535,3535,3535,0
|
|
20240807,140600,376236835,3535,3535,3535,3535,0
|
|
20240807,140500,376236835,3535,3535,3535,3535,0
|
|
20240807,140400,376236835,3535,3535,3535,3535,1
|
|
20240807,140300,376233300,3535,3535,3535,3535,0
|
|
20240807,140200,376233300,3535,3535,3535,3535,0
|
|
20240807,140100,376233300,3535,3535,3535,3535,5
|
|
20240807,140000,376215625,3535,3535,3535,3535,0
|
|
20240807,135900,376215625,3535,3535,3535,3535,0
|
|
20240807,135800,376215625,3535,3535,3535,3535,30
|
|
20240807,135700,376109575,3535,3535,3535,3535,0
|
|
20240807,135600,376109575,3535,3535,3535,3535,0
|
|
20240807,135500,376109575,3535,3535,3535,3535,0
|
|
20240807,135400,376109575,3535,3535,3535,3535,130
|
|
20240807,135300,375650025,3530,3530,3530,3530,123
|
|
20240807,135200,375215835,3540,3540,3540,3540,0
|
|
20240807,135100,375215835,3540,3530,3540,3530,232
|
|
20240807,135000,374396820,3525,3525,3525,3525,3
|
|
20240807,134900,374386245,3520,3520,3520,3520,0
|
|
20240807,134800,374386245,3520,3520,3520,3520,0
|
|
20240807,134700,374386245,3520,3520,3520,3520,0
|
|
20240807,134600,374386245,3520,3520,3520,3520,1
|
|
20240807,134500,374382725,3520,3520,3520,3520,32
|
|
20240807,134400,374270085,3520,3520,3520,3520,0
|
|
20240807,134300,374270085,3520,3520,3520,3520,0
|
|
20240807,134200,374270085,3520,3520,3520,3520,0
|
|
20240807,134100,374270085,3520,3520,3520,3520,0
|
|
20240807,134000,374270085,3520,3520,3520,3520,0
|
|
20240807,133900,374270085,3520,3520,3520,3520,0
|
|
20240807,133800,374270085,3520,3510,3520,3510,334
|
|
20240807,133700,373097550,3500,3515,3515,3500,700
|
|
20240807,133600,370644765,3520,3520,3520,3520,121
|
|
20240807,133500,370218845,3520,3520,3520,3520,0
|
|
20240807,133400,370218845,3520,3520,3520,3520,0
|
|
20240807,133300,370218845,3520,3520,3520,3520,41
|
|
20240807,133200,370074525,3525,3525,3525,3525,0
|
|
20240807,133100,370074525,3525,3525,3535,3525,25
|
|
20240807,133000,369986310,3540,3520,3540,3520,503
|
|
20240807,132900,368215720,3530,3525,3530,3525,2
|
|
20240807,132800,368208665,3540,3530,3540,3530,12
|
|
20240807,132700,368166270,3525,3525,3525,3525,0
|
|
20240807,132600,368166270,3525,3520,3525,3520,2117
|
|
20240807,132500,360704230,3520,3520,3520,3520,0
|
|
20240807,132400,360704230,3520,3520,3520,3520,43
|
|
20240807,132300,360552870,3520,3515,3525,3515,1026
|
|
20240807,132200,356941450,3515,3515,3515,3515,39
|
|
20240807,132100,356804365,3520,3520,3520,3520,0
|
|
20240807,132000,356804365,3520,3520,3520,3520,0
|
|
20240807,131900,356804365,3520,3520,3520,3520,0
|
|
20240807,131800,356804365,3520,3520,3520,3520,0
|
|
20240807,131700,356804365,3520,3520,3520,3520,0
|
|
20240807,131600,356804365,3520,3520,3520,3520,13
|
|
20240807,131500,356758605,3520,3520,3520,3520,0
|
|
20240807,131400,356758605,3520,3520,3520,3520,0
|
|
20240807,131300,356758605,3520,3520,3520,3520,0
|
|
20240807,131200,356758605,3520,3520,3520,3520,411
|
|
20240807,131100,355311885,3515,3515,3515,3515,77
|
|
20240807,131000,355041230,3510,3510,3510,3510,0
|
|
20240807,130900,355041230,3510,3510,3510,3510,0
|
|
20240807,130800,355041230,3510,3510,3510,3510,0
|
|
20240807,130700,355041230,3510,3510,3510,3510,0
|
|
20240807,130600,355041230,3510,3510,3510,3510,1
|
|
20240807,130500,355037720,3510,3510,3510,3510,0
|
|
20240807,130400,355037720,3510,3510,3510,3510,0
|
|
20240807,130300,355037720,3510,3510,3510,3510,0
|
|
20240807,130200,355037720,3510,3510,3510,3510,0
|
|
20240807,130100,355037720,3510,3510,3510,3510,0
|
|
20240807,130000,355037720,3510,3510,3510,3510,0
|
|
20240807,125900,355037720,3510,3510,3510,3510,0
|
|
20240807,125800,355037720,3510,3510,3510,3510,1
|
|
20240807,125700,355034210,3510,3510,3510,3510,144
|
|
20240807,125600,354528770,3505,3505,3505,3505,0
|
|
20240807,125500,354528770,3505,3505,3505,3505,2
|
|
20240807,125400,354521760,3505,3505,3505,3505,0
|
|
20240807,125300,354521760,3505,3505,3505,3505,0
|
|
20240807,125200,354521760,3505,3505,3505,3505,0
|
|
20240807,125100,354521760,3505,3505,3505,3505,0
|
|
20240807,125000,354521760,3505,3505,3505,3505,0
|
|
20240807,124900,354521760,3505,3505,3505,3505,0
|
|
20240807,124800,354521760,3505,3505,3505,3505,0
|
|
20240807,124700,354521760,3505,3505,3505,3505,0
|
|
20240807,124600,354521760,3505,3505,3505,3505,0
|
|
20240807,124500,354521760,3505,3500,3505,3500,2
|
|
20240807,124400,354514755,3500,3500,3500,3500,1
|
|
20240807,124300,354511255,3505,3505,3505,3505,0
|
|
20240807,124200,354511255,3505,3500,3505,3495,301
|
|
20240807,124100,353457865,3500,3500,3500,3500,0
|
|
20240807,124000,353457865,3500,3500,3500,3500,0
|
|
20240807,123900,353457865,3500,3500,3500,3500,77
|
|
20240807,123800,353188365,3500,3500,3500,3500,228
|
|
20240807,123700,352390365,3500,3500,3500,3500,0
|
|
20240807,123600,352390365,3500,3500,3500,3500,0
|
|
20240807,123500,352390365,3500,3500,3500,3500,0
|
|
20240807,123400,352390365,3500,3500,3500,3500,0
|
|
20240807,123300,352390365,3500,3500,3500,3500,0
|
|
20240807,123200,352390365,3500,3500,3500,3500,0
|
|
20240807,123100,352390365,3500,3500,3500,3500,0
|
|
20240807,123000,352390365,3500,3500,3500,3500,1
|
|
20240807,122900,352386865,3500,3500,3500,3500,0
|
|
20240807,122800,352386865,3500,3500,3500,3500,0
|
|
20240807,122700,352386865,3500,3500,3500,3500,227
|
|
20240807,122600,351592365,3500,3500,3500,3500,500
|
|
20240807,122500,349842365,3500,3500,3500,3500,0
|
|
20240807,122400,349842365,3500,3500,3500,3500,0
|
|
20240807,122300,349842365,3500,3500,3500,3500,6
|
|
20240807,122200,349821365,3500,3500,3500,3500,0
|
|
20240807,122100,349821365,3500,3500,3500,3500,0
|
|
20240807,122000,349821365,3500,3500,3500,3500,0
|
|
20240807,121900,349821365,3500,3500,3500,3500,0
|
|
20240807,121800,349821365,3500,3500,3500,3500,0
|
|
20240807,121700,349821365,3500,3500,3500,3500,0
|
|
20240807,121600,349821365,3500,3500,3500,3500,0
|
|
20240807,121500,349821365,3500,3500,3500,3500,6
|
|
20240807,121400,349800365,3505,3505,3505,3505,0
|
|
20240807,121300,349800365,3505,3505,3505,3505,0
|
|
20240807,121200,349800365,3505,3505,3505,3505,0
|
|
20240807,121100,349800365,3505,3505,3505,3505,0
|
|
20240807,121000,349800365,3505,3505,3505,3505,0
|
|
20240807,120900,349800365,3505,3505,3505,3505,0
|
|
20240807,120800,349800365,3505,3505,3505,3505,0
|
|
20240807,120700,349800365,3505,3505,3505,3505,0
|
|
20240807,120600,349800365,3505,3505,3505,3505,0
|
|
20240807,120500,349800365,3505,3505,3505,3505,1
|
|
20240807,120400,349796860,3500,3500,3500,3500,0
|
|
20240807,120300,349796860,3500,3500,3500,3500,1
|
|
20240807,120200,349793360,3500,3500,3500,3500,0
|
|
20240807,120100,349793360,3500,3500,3500,3500,0
|
|
20240807,120000,349793360,3500,3500,3500,3500,1
|
|
20240807,115900,349789860,3500,3500,3500,3500,1
|
|
20240807,115800,349786360,3500,3500,3500,3500,271
|
|
20240807,115700,348837860,3500,3500,3500,3500,0
|
|
20240807,115600,348837860,3500,3500,3500,3500,0
|
|
20240807,115500,348837860,3500,3500,3500,3500,0
|
|
20240807,115400,348837860,3500,3500,3500,3500,0
|
|
20240807,115300,348837860,3500,3500,3500,3500,8
|
|
20240807,115200,348809860,3500,3500,3500,3500,500
|
|
20240807,115100,347059860,3495,3495,3495,3495,0
|
|
20240807,115000,347059860,3495,3495,3495,3495,7
|
|
20240807,114900,347035395,3490,3490,3490,3490,410
|
|
20240807,114800,345604495,3495,3495,3495,3495,0
|
|
20240807,114700,345604495,3495,3495,3495,3495,439
|
|
20240807,114600,344070190,3495,3495,3495,3495,0
|
|
20240807,114500,344070190,3495,3495,3495,3495,1
|
|
20240807,114400,344066695,3495,3500,3500,3495,558
|
|
20240807,114300,342114620,3500,3500,3500,3500,0
|
|
20240807,114200,342114620,3500,3500,3500,3500,0
|
|
20240807,114100,342114620,3500,3500,3500,3500,0
|
|
20240807,114000,342114620,3500,3500,3500,3500,0
|
|
20240807,113900,342114620,3500,3500,3500,3500,0
|
|
20240807,113800,342114620,3500,3500,3500,3500,0
|
|
20240807,113700,342114620,3500,3500,3500,3500,0
|
|
20240807,113600,342114620,3500,3500,3500,3500,1
|
|
20240807,113500,342111120,3500,3500,3500,3500,0
|
|
20240807,113400,342111120,3500,3505,3505,3500,4
|
|
20240807,113300,342097110,3505,3510,3520,3495,919
|
|
20240807,113200,338880085,3520,3515,3520,3515,5
|
|
20240807,113100,338862500,3535,3535,3535,3535,0
|
|
20240807,113000,338862500,3535,3535,3535,3535,0
|
|
20240807,112900,338862500,3535,3535,3535,3535,0
|
|
20240807,112800,338862500,3535,3535,3535,3535,0
|
|
20240807,112700,338862500,3535,3515,3535,3515,185
|
|
20240807,112600,338209495,3510,3510,3510,3510,2
|
|
20240807,112500,338202475,3510,3510,3510,3510,0
|
|
20240807,112400,338202475,3510,3510,3510,3510,0
|
|
20240807,112300,338202475,3510,3510,3510,3510,0
|
|
20240807,112200,338202475,3510,3510,3510,3505,1695
|
|
20240807,112100,332253885,3510,3510,3510,3510,0
|
|
20240807,112000,332253885,3510,3510,3510,3510,0
|
|
20240807,111900,332253885,3510,3520,3520,3510,1806
|
|
20240807,111800,325910225,3525,3525,3525,3525,34
|
|
20240807,111700,325790375,3520,3520,3520,3520,0
|
|
20240807,111600,325790375,3520,3520,3520,3520,0
|
|
20240807,111500,325790375,3520,3520,3520,3520,0
|
|
20240807,111400,325790375,3520,3520,3520,3520,0
|
|
20240807,111300,325790375,3520,3520,3520,3520,0
|
|
20240807,111200,325790375,3520,3515,3520,3515,3
|
|
20240807,111100,325779825,3540,3540,3540,3540,0
|
|
20240807,111000,325779825,3540,3540,3540,3540,0
|
|
20240807,110900,325779825,3540,3510,3540,3510,26
|
|
20240807,110800,325688500,3535,3535,3535,3535,0
|
|
20240807,110700,325688500,3535,3535,3535,3535,0
|
|
20240807,110600,325688500,3535,3520,3535,3520,44
|
|
20240807,110500,325532990,3510,3510,3510,3510,0
|
|
20240807,110400,325532990,3510,3510,3510,3510,0
|
|
20240807,110300,325532990,3510,3535,3540,3495,2838
|
|
20240807,110200,315544280,3540,3540,3540,3540,4
|
|
20240807,110100,315530120,3545,3545,3545,3545,0
|
|
20240807,110000,315530120,3545,3535,3545,3535,28
|
|
20240807,105900,315430875,3545,3545,3545,3545,0
|
|
20240807,105800,315430875,3545,3535,3545,3530,445
|
|
20240807,105700,313857805,3535,3535,3535,3535,0
|
|
20240807,105600,313857805,3535,3535,3535,3535,1
|
|
20240807,105500,313854270,3535,3540,3540,3535,3
|
|
20240807,105400,313843655,3545,3545,3545,3545,0
|
|
20240807,105300,313843655,3545,3545,3545,3545,0
|
|
20240807,105200,313843655,3545,3540,3545,3540,1030
|
|
20240807,105100,310197440,3540,3540,3540,3540,1
|
|
20240807,105000,310193900,3540,3540,3540,3540,0
|
|
20240807,104900,310193900,3540,3540,3540,3540,1
|
|
20240807,104800,310190360,3540,3540,3540,3540,0
|
|
20240807,104700,310190360,3540,3540,3540,3540,0
|
|
20240807,104600,310190360,3540,3540,3540,3540,0
|
|
20240807,104500,310190360,3540,3540,3540,3540,0
|
|
20240807,104400,310190360,3540,3540,3540,3540,2
|
|
20240807,104300,310183280,3540,3540,3540,3540,41
|
|
20240807,104200,310038140,3540,3540,3540,3540,5
|
|
20240807,104100,310020440,3545,3545,3545,3545,0
|
|
20240807,104000,310020440,3545,3545,3545,3545,0
|
|
20240807,103900,310020440,3545,3545,3545,3545,0
|
|
20240807,103800,310020440,3545,3545,3545,3545,1
|
|
20240807,103700,310016895,3545,3545,3545,3545,0
|
|
20240807,103600,310016895,3545,3540,3545,3540,2
|
|
20240807,103500,310009810,3545,3540,3545,3540,411
|
|
20240807,103400,308554865,3540,3535,3540,3525,132
|
|
20240807,103300,308089350,3535,3535,3535,3535,7
|
|
20240807,103200,308064605,3530,3530,3535,3530,263
|
|
20240807,103100,307136185,3530,3535,3535,3530,8
|
|
20240807,103000,307107910,3535,3535,3540,3530,112
|
|
20240807,102900,306711990,3535,3535,3535,3535,0
|
|
20240807,102800,306711990,3535,3530,3535,3530,12
|
|
20240807,102700,306669625,3530,3530,3530,3530,0
|
|
20240807,102600,306669625,3530,3530,3530,3530,387
|
|
20240807,102500,305303515,3535,3530,3535,3530,10
|
|
20240807,102400,305268210,3535,3530,3535,3530,2
|
|
20240807,102300,305261145,3535,3525,3535,3525,429
|
|
20240807,102200,303748365,3520,3520,3520,3520,1352
|
|
20240807,102100,298989325,3520,3520,3520,3520,23
|
|
20240807,102000,298908365,3520,3520,3520,3520,6
|
|
20240807,101900,298887245,3520,3520,3520,3520,2
|
|
20240807,101800,298880205,3520,3520,3520,3520,0
|
|
20240807,101700,298880205,3520,3520,3520,3520,3
|
|
20240807,101600,298869645,3515,3515,3515,3515,20
|
|
20240807,101500,298799345,3515,3510,3515,3510,507
|
|
20240807,101400,297017260,3510,3510,3510,3510,5
|
|
20240807,101300,296999710,3525,3505,3525,3505,436
|
|
20240807,101200,295468070,3505,3500,3505,3500,544
|
|
20240807,101100,293561565,3495,3495,3495,3495,1
|
|
20240807,101000,293558070,3500,3500,3500,3500,0
|
|
20240807,100900,293558070,3500,3510,3510,3500,215
|
|
20240807,100800,292805420,3515,3495,3515,3495,27
|
|
20240807,100700,292710690,3500,3500,3500,3500,1
|
|
20240807,100600,292707190,3500,3500,3535,3490,2370
|
|
20240807,100500,284403255,3495,3495,3510,3495,8
|
|
20240807,100400,284375235,3495,3500,3505,3495,16
|
|
20240807,100300,284319170,3495,3495,3495,3490,842
|
|
20240807,100200,281380575,3495,3510,3510,3495,275
|
|
20240807,100100,280417515,3510,3510,3510,3510,1
|
|
20240807,100000,280414005,3510,3510,3510,3510,1
|
|
20240807,095900,280410495,3510,3515,3515,3510,345
|
|
20240807,095800,279199345,3515,3515,3515,3515,0
|
|
20240807,095700,279199345,3515,3510,3515,3510,2
|
|
20240807,095600,279192320,3510,3510,3510,3510,1
|
|
20240807,095500,279188810,3510,3515,3515,3510,65
|
|
20240807,095400,278960565,3515,3500,3515,3500,24
|
|
20240807,095300,278876300,3500,3495,3500,3495,31
|
|
20240807,095200,278767945,3495,3500,3515,3495,4
|
|
20240807,095100,278753930,3490,3500,3505,3490,1839
|
|
20240807,095000,272322025,3505,3510,3510,3505,647
|
|
20240807,094900,270051060,3510,3510,3510,3510,0
|
|
20240807,094800,270051060,3510,3510,3510,3510,153
|
|
20240807,094700,269514030,3510,3510,3510,3510,1
|
|
20240807,094600,269510520,3520,3525,3525,3520,2003
|
|
20240807,094500,262458305,3530,3535,3540,3530,237
|
|
20240807,094400,261620140,3530,3530,3530,3530,0
|
|
20240807,094300,261620140,3530,3530,3530,3530,200
|
|
20240807,094200,260914140,3545,3545,3545,3545,0
|
|
20240807,094100,260914140,3545,3535,3545,3530,10
|
|
20240807,094000,260878735,3540,3530,3545,3530,8
|
|
20240807,093900,260850430,3545,3530,3545,3530,5
|
|
20240807,093800,260832760,3520,3530,3545,3520,2033
|
|
20240807,093700,253670625,3530,3550,3550,3520,3948
|
|
20240807,093600,239747875,3555,3555,3555,3555,59
|
|
20240807,093500,239538130,3560,3560,3560,3560,0
|
|
20240807,093400,239538130,3560,3555,3560,3555,2
|
|
20240807,093300,239531015,3575,3575,3575,3575,0
|
|
20240807,093200,239531015,3575,3550,3575,3550,1948
|
|
20240807,093100,232590670,3555,3540,3555,3540,2665
|
|
20240807,093000,223133835,3540,3535,3540,3535,401
|
|
20240807,092900,221716295,3535,3535,3535,3535,0
|
|
20240807,092800,221716295,3535,3535,3535,3535,0
|
|
20240807,092700,221716295,3535,3535,3540,3535,746
|
|
20240807,092600,219075795,3535,3525,3535,3525,304
|
|
20240807,092500,218004155,3530,3525,3530,3525,5004
|
|
20240807,092400,200365035,3545,3545,3550,3520,5119
|
|
20240807,092300,182278170,3550,3500,3550,3500,6735
|
|
20240807,092200,158495565,3480,3490,3500,3480,3828
|
|
20240807,092100,145153775,3475,3495,3495,3475,2811
|
|
20240807,092000,135330625,3495,3495,3495,3495,233
|
|
20240807,091900,134516290,3495,3495,3495,3495,1
|
|
20240807,091800,134512795,3475,3495,3500,3475,2084
|
|
20240807,091700,127239435,3480,3470,3480,3470,1555
|
|
20240807,091600,121833080,3470,3445,3470,3420,9021
|
|
20240807,091500,90675030,3445,3445,3445,3445,0
|
|
20240807,091400,90675030,3445,3445,3445,3445,10
|
|
20240807,091300,90640580,3455,3410,3455,3410,3265
|
|
20240807,091200,79461310,3415,3415,3415,3415,500
|
|
20240807,091100,77753810,3410,3410,3410,3410,0
|
|
20240807,091000,77753810,3410,3375,3410,3375,875
|
|
20240807,090900,74773305,3395,3390,3395,3390,516
|
|
20240807,090800,73021495,3400,3400,3400,3400,1000
|
|
20240807,090700,69621495,3410,3410,3410,3410,0
|
|
20240807,090600,69621495,3410,3395,3410,3395,2377
|
|
20240807,090500,61541645,3395,3395,3400,3395,507
|
|
20240807,090400,59820375,3365,3345,3365,3340,2055
|
|
20240807,090300,52922890,3345,3365,3365,3345,506
|
|
20240807,090200,51229050,3365,3350,3365,3340,3831
|
|
20240807,090100,38414770,3370,3395,3405,3360,6874
|
|
20240807,090000,15135155,3395,3370,3395,3370,4490
|