695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203200,200498155,3480,3480,3480,3480,1273
|
|
20240808,203100,200498155,3480,3480,3480,3480,0
|
|
20240808,203000,200498155,3480,3480,3480,3480,0
|
|
20240808,202900,200498155,3480,3480,3480,3480,0
|
|
20240808,202800,200498155,3480,3480,3480,3480,0
|
|
20240808,202700,200498155,3480,3480,3480,3480,0
|
|
20240808,202600,200498155,3480,3480,3480,3480,0
|
|
20240808,202500,200498155,3480,3480,3480,3480,0
|
|
20240808,202400,200498155,3480,3480,3480,3480,0
|
|
20240808,202300,200498155,3480,3480,3480,3480,0
|
|
20240808,202200,200498155,3480,3480,3480,3480,0
|
|
20240808,202100,200498155,3480,3480,3480,3480,0
|
|
20240808,202000,200498155,3480,3480,3480,3480,0
|
|
20240808,201900,200498155,3480,3480,3480,3480,0
|
|
20240808,201800,200498155,3480,3480,3480,3480,0
|
|
20240808,201700,200498155,3480,3480,3480,3480,0
|
|
20240808,201600,200498155,3480,3480,3480,3480,0
|
|
20240808,201500,200498155,3480,3480,3480,3480,0
|
|
20240808,201400,200498155,3480,3480,3480,3480,0
|
|
20240808,201300,200498155,3480,3480,3480,3480,0
|
|
20240808,201200,200498155,3480,3480,3480,3480,0
|
|
20240808,201100,200498155,3480,3480,3480,3480,0
|
|
20240808,201000,200498155,3480,3480,3480,3480,0
|
|
20240808,200900,200498155,3480,3480,3480,3480,0
|
|
20240808,200800,200498155,3480,3480,3480,3480,0
|
|
20240808,200700,200498155,3480,3480,3480,3480,0
|
|
20240808,200600,200498155,3480,3480,3480,3480,0
|
|
20240808,200500,200498155,3480,3480,3480,3480,0
|
|
20240808,200400,200498155,3480,3480,3480,3480,0
|
|
20240808,200300,200498155,3480,3480,3480,3480,0
|
|
20240808,200200,200498155,3480,3480,3480,3480,1273
|
|
20240808,200100,200498155,3480,3480,3480,3480,0
|
|
20240808,200000,200498155,3480,3480,3480,3480,0
|
|
20240808,195900,200498155,3480,3480,3480,3480,0
|
|
20240808,195800,200498155,3480,3480,3480,3480,0
|
|
20240808,195700,200498155,3480,3480,3480,3480,0
|
|
20240808,195600,200498155,3480,3480,3480,3480,0
|
|
20240808,195500,200498155,3480,3480,3480,3480,0
|
|
20240808,195400,200498155,3480,3480,3480,3480,0
|
|
20240808,195300,200498155,3480,3480,3480,3480,0
|
|
20240808,195200,200498155,3480,3480,3480,3480,0
|
|
20240808,195100,200498155,3480,3480,3480,3480,0
|
|
20240808,195000,200498155,3480,3480,3480,3480,0
|
|
20240808,194900,200498155,3480,3480,3480,3480,0
|
|
20240808,194800,200498155,3480,3480,3480,3480,0
|
|
20240808,194700,200498155,3480,3480,3480,3480,0
|
|
20240808,194600,200498155,3480,3480,3480,3480,0
|
|
20240808,194500,200498155,3480,3480,3480,3480,0
|
|
20240808,194400,200498155,3480,3480,3480,3480,0
|
|
20240808,194300,200498155,3480,3480,3480,3480,0
|
|
20240808,194200,200498155,3480,3480,3480,3480,0
|
|
20240808,194100,200498155,3480,3480,3480,3480,0
|
|
20240808,194000,200498155,3480,3480,3480,3480,0
|
|
20240808,193900,200498155,3480,3480,3480,3480,0
|
|
20240808,193800,200498155,3480,3480,3480,3480,0
|
|
20240808,193700,200498155,3480,3480,3480,3480,0
|
|
20240808,193600,200498155,3480,3480,3480,3480,0
|
|
20240808,193500,200498155,3480,3480,3480,3480,0
|
|
20240808,193400,200498155,3480,3480,3480,3480,0
|
|
20240808,193300,200498155,3480,3480,3480,3480,0
|
|
20240808,193200,200498155,3480,3480,3480,3480,1273
|
|
20240808,193100,200498155,3480,3480,3480,3480,0
|
|
20240808,193000,200498155,3480,3480,3480,3480,0
|
|
20240808,192900,200498155,3480,3480,3480,3480,0
|
|
20240808,192800,200498155,3480,3480,3480,3480,0
|
|
20240808,192700,200498155,3480,3480,3480,3480,0
|
|
20240808,192600,200498155,3480,3480,3480,3480,0
|
|
20240808,192500,200498155,3480,3480,3480,3480,0
|
|
20240808,192400,200498155,3480,3480,3480,3480,0
|
|
20240808,192300,200498155,3480,3480,3480,3480,0
|
|
20240808,192200,200498155,3480,3480,3480,3480,0
|
|
20240808,192100,200498155,3480,3480,3480,3480,0
|
|
20240808,192000,200498155,3480,3480,3480,3480,0
|
|
20240808,191900,200498155,3480,3480,3480,3480,0
|
|
20240808,191800,200498155,3480,3480,3480,3480,0
|
|
20240808,191700,200498155,3480,3480,3480,3480,0
|
|
20240808,191600,200498155,3480,3480,3480,3480,0
|
|
20240808,191500,200498155,3480,3480,3480,3480,0
|
|
20240808,191400,200498155,3480,3480,3480,3480,0
|
|
20240808,191300,200498155,3480,3480,3480,3480,0
|
|
20240808,191200,200498155,3480,3480,3480,3480,0
|
|
20240808,191100,200498155,3480,3480,3480,3480,0
|
|
20240808,191000,200498155,3480,3480,3480,3480,0
|
|
20240808,190900,200498155,3480,3480,3480,3480,0
|
|
20240808,190800,200498155,3480,3480,3480,3480,0
|
|
20240808,190700,200498155,3480,3480,3480,3480,0
|
|
20240808,190600,200498155,3480,3480,3480,3480,0
|
|
20240808,190500,200498155,3480,3480,3480,3480,0
|
|
20240808,190400,200498155,3480,3480,3480,3480,0
|
|
20240808,190300,200498155,3480,3480,3480,3480,0
|
|
20240808,190200,200498155,3480,3480,3480,3480,1273
|
|
20240808,190100,200498155,3480,3480,3480,3480,0
|
|
20240808,190000,200498155,3480,3480,3480,3480,0
|
|
20240808,185900,200498155,3480,3480,3480,3480,0
|
|
20240808,185800,200498155,3480,3480,3480,3480,0
|
|
20240808,185700,200498155,3480,3480,3480,3480,0
|
|
20240808,185600,200498155,3480,3480,3480,3480,0
|
|
20240808,185500,200498155,3480,3480,3480,3480,0
|
|
20240808,185400,200498155,3480,3480,3480,3480,0
|
|
20240808,185300,200498155,3480,3480,3480,3480,0
|
|
20240808,185200,200498155,3480,3480,3480,3480,0
|
|
20240808,185100,200498155,3480,3480,3480,3480,0
|
|
20240808,185000,200498155,3480,3480,3480,3480,0
|
|
20240808,184900,200498155,3480,3480,3480,3480,0
|
|
20240808,184800,200498155,3480,3480,3480,3480,0
|
|
20240808,184700,200498155,3480,3480,3480,3480,0
|
|
20240808,184600,200498155,3480,3480,3480,3480,0
|
|
20240808,184500,200498155,3480,3480,3480,3480,0
|
|
20240808,184400,200498155,3480,3480,3480,3480,0
|
|
20240808,184300,200498155,3480,3480,3480,3480,0
|
|
20240808,184200,200498155,3480,3480,3480,3480,0
|
|
20240808,184100,200498155,3480,3480,3480,3480,0
|
|
20240808,184000,200498155,3480,3480,3480,3480,0
|
|
20240808,183900,200498155,3480,3480,3480,3480,0
|
|
20240808,183800,200498155,3480,3480,3480,3480,0
|
|
20240808,183700,200498155,3480,3480,3480,3480,0
|
|
20240808,183600,200498155,3480,3480,3480,3480,0
|
|
20240808,183500,200498155,3480,3480,3480,3480,0
|
|
20240808,183400,200498155,3480,3480,3480,3480,0
|
|
20240808,183300,200498155,3480,3480,3480,3480,0
|
|
20240808,183200,200498155,3480,3480,3480,3480,1273
|
|
20240808,183100,200498155,3480,3480,3480,3480,0
|
|
20240808,183000,200498155,3480,3480,3480,3480,0
|
|
20240808,182900,200498155,3480,3480,3480,3480,0
|
|
20240808,182800,200498155,3480,3480,3480,3480,0
|
|
20240808,182700,200498155,3480,3480,3480,3480,0
|
|
20240808,182600,200498155,3480,3480,3480,3480,0
|
|
20240808,182500,200498155,3480,3480,3480,3480,0
|
|
20240808,182400,200498155,3480,3480,3480,3480,0
|
|
20240808,182300,200498155,3480,3480,3480,3480,0
|
|
20240808,182200,200498155,3480,3480,3480,3480,0
|
|
20240808,182100,200498155,3480,3480,3480,3480,0
|
|
20240808,182000,200498155,3480,3480,3480,3480,0
|
|
20240808,181900,200498155,3480,3480,3480,3480,0
|
|
20240808,181800,200498155,3480,3480,3480,3480,0
|
|
20240808,181700,200498155,3480,3480,3480,3480,0
|
|
20240808,181600,200498155,3480,3480,3480,3480,0
|
|
20240808,181500,200498155,3480,3480,3480,3480,0
|
|
20240808,181400,200498155,3480,3480,3480,3480,0
|
|
20240808,181300,200498155,3480,3480,3480,3480,0
|
|
20240808,181200,200498155,3480,3480,3480,3480,0
|
|
20240808,181100,200498155,3480,3480,3480,3480,0
|
|
20240808,181000,200498155,3480,3480,3480,3480,0
|
|
20240808,180900,200498155,3480,3480,3480,3480,0
|
|
20240808,180800,200498155,3480,3480,3480,3480,0
|
|
20240808,180700,200498155,3480,3480,3480,3480,0
|
|
20240808,180600,200498155,3480,3480,3480,3480,0
|
|
20240808,180500,200498155,3480,3480,3480,3480,0
|
|
20240808,180400,200498155,3480,3480,3480,3480,0
|
|
20240808,180300,200498155,3480,3480,3480,3480,0
|
|
20240808,180200,200498155,3480,3480,3480,3480,1273
|
|
20240808,180100,200498155,3480,3480,3480,3480,0
|
|
20240808,180000,200498155,3480,3480,3480,3480,0
|
|
20240808,175900,200498155,3480,3480,3480,3480,0
|
|
20240808,175800,200498155,3480,3480,3480,3480,0
|
|
20240808,175700,200498155,3480,3480,3480,3480,0
|
|
20240808,175600,200498155,3480,3480,3480,3480,0
|
|
20240808,175500,200498155,3480,3480,3480,3480,0
|
|
20240808,175400,200498155,3480,3480,3480,3480,0
|
|
20240808,175300,200498155,3480,3480,3480,3480,0
|
|
20240808,175200,200498155,3480,3480,3480,3480,0
|
|
20240808,175100,200498155,3480,3480,3480,3480,0
|
|
20240808,175000,200498155,3480,3480,3480,3480,0
|
|
20240808,174900,200498155,3480,3480,3480,3480,0
|
|
20240808,174800,200498155,3480,3480,3480,3480,0
|
|
20240808,174700,200498155,3480,3480,3480,3480,0
|
|
20240808,174600,200498155,3480,3480,3480,3480,0
|
|
20240808,174500,200498155,3480,3480,3480,3480,0
|
|
20240808,174400,200498155,3480,3480,3480,3480,0
|
|
20240808,174300,200498155,3480,3480,3480,3480,0
|
|
20240808,174200,200498155,3480,3480,3480,3480,0
|
|
20240808,174100,200498155,3480,3480,3480,3480,0
|
|
20240808,174000,200498155,3480,3480,3480,3480,0
|
|
20240808,173900,200498155,3480,3480,3480,3480,0
|
|
20240808,173800,200498155,3480,3480,3480,3480,0
|
|
20240808,173700,200498155,3480,3480,3480,3480,0
|
|
20240808,173600,200498155,3480,3480,3480,3480,0
|
|
20240808,173500,200498155,3480,3480,3480,3480,0
|
|
20240808,173400,200498155,3480,3480,3480,3480,0
|
|
20240808,173300,200498155,3480,3480,3480,3480,0
|
|
20240808,173200,200498155,3480,3480,3480,3480,1273
|
|
20240808,173100,200498155,3480,3480,3480,3480,0
|
|
20240808,173000,200498155,3480,3480,3480,3480,0
|
|
20240808,172900,200498155,3480,3480,3480,3480,0
|
|
20240808,172800,200498155,3480,3480,3480,3480,0
|
|
20240808,172700,200498155,3480,3480,3480,3480,0
|
|
20240808,172600,200498155,3480,3480,3480,3480,0
|
|
20240808,172500,200498155,3480,3480,3480,3480,0
|
|
20240808,172400,200498155,3480,3480,3480,3480,0
|
|
20240808,172300,200498155,3480,3480,3480,3480,0
|
|
20240808,172200,200498155,3480,3480,3480,3480,0
|
|
20240808,172100,200498155,3480,3480,3480,3480,0
|
|
20240808,172000,200498155,3480,3480,3480,3480,0
|
|
20240808,171900,200498155,3480,3480,3480,3480,0
|
|
20240808,171800,200498155,3480,3480,3480,3480,0
|
|
20240808,171700,200498155,3480,3480,3480,3480,0
|
|
20240808,171600,200498155,3480,3480,3480,3480,0
|
|
20240808,171500,200498155,3480,3480,3480,3480,0
|
|
20240808,171400,200498155,3480,3480,3480,3480,0
|
|
20240808,171300,200498155,3480,3480,3480,3480,0
|
|
20240808,171200,200498155,3480,3480,3480,3480,0
|
|
20240808,171100,200498155,3480,3480,3480,3480,0
|
|
20240808,171000,200498155,3480,3480,3480,3480,0
|
|
20240808,170900,200498155,3480,3480,3480,3480,0
|
|
20240808,170800,200498155,3480,3480,3480,3480,0
|
|
20240808,170700,200498155,3480,3480,3480,3480,0
|
|
20240808,170600,200498155,3480,3480,3480,3480,0
|
|
20240808,170500,200498155,3480,3480,3480,3480,0
|
|
20240808,170400,200498155,3480,3480,3480,3480,0
|
|
20240808,170300,200498155,3480,3480,3480,3480,0
|
|
20240808,170200,200498155,3480,3480,3480,3480,1273
|
|
20240808,170100,200498155,3480,3480,3480,3480,0
|
|
20240808,170000,200498155,3480,3480,3480,3480,0
|
|
20240808,165900,200498155,3480,3480,3480,3480,0
|
|
20240808,165800,200498155,3480,3480,3480,3480,0
|
|
20240808,165700,200498155,3480,3480,3480,3480,0
|
|
20240808,165600,200498155,3480,3480,3480,3480,0
|
|
20240808,165500,200498155,3480,3480,3480,3480,0
|
|
20240808,165400,200498155,3480,3480,3480,3480,0
|
|
20240808,165300,200498155,3480,3480,3480,3480,0
|
|
20240808,165200,200498155,3480,3480,3480,3480,0
|
|
20240808,165100,200498155,3480,3480,3480,3480,0
|
|
20240808,165000,200498155,3480,3480,3480,3480,0
|
|
20240808,164900,200498155,3480,3480,3480,3480,0
|
|
20240808,164800,200498155,3480,3480,3480,3480,0
|
|
20240808,164700,200498155,3480,3480,3480,3480,0
|
|
20240808,164600,200498155,3480,3480,3480,3480,0
|
|
20240808,164500,200498155,3480,3480,3480,3480,0
|
|
20240808,164400,200498155,3480,3480,3480,3480,0
|
|
20240808,164300,200498155,3480,3480,3480,3480,0
|
|
20240808,164200,200498155,3480,3480,3480,3480,0
|
|
20240808,164100,200498155,3480,3480,3480,3480,0
|
|
20240808,164000,200498155,3480,3480,3480,3480,0
|
|
20240808,163900,200498155,3480,3480,3480,3480,0
|
|
20240808,163800,200498155,3480,3480,3480,3480,0
|
|
20240808,163700,200498155,3480,3480,3480,3480,0
|
|
20240808,163600,200498155,3480,3480,3480,3480,0
|
|
20240808,163500,200498155,3480,3480,3480,3480,0
|
|
20240808,163400,200498155,3480,3480,3480,3480,0
|
|
20240808,163300,200498155,3480,3480,3480,3480,0
|
|
20240808,163200,200498155,3480,3480,3480,3480,1273
|
|
20240808,163100,200498155,3480,3480,3480,3480,0
|
|
20240808,163000,200498155,3480,3480,3480,3480,0
|
|
20240808,162900,200498155,3480,3480,3480,3480,0
|
|
20240808,162800,200498155,3480,3480,3480,3480,0
|
|
20240808,162700,200498155,3480,3480,3480,3480,0
|
|
20240808,162600,200498155,3480,3480,3480,3480,0
|
|
20240808,162500,200498155,3480,3480,3480,3480,0
|
|
20240808,162400,200498155,3480,3480,3480,3480,0
|
|
20240808,162300,200498155,3480,3480,3480,3480,0
|
|
20240808,162200,200498155,3480,3480,3480,3480,0
|
|
20240808,162100,200498155,3480,3480,3480,3480,0
|
|
20240808,162000,200498155,3480,3480,3480,3480,0
|
|
20240808,161900,200498155,3480,3480,3480,3480,0
|
|
20240808,161800,200498155,3480,3480,3480,3480,0
|
|
20240808,161700,200498155,3480,3480,3480,3480,0
|
|
20240808,161600,200498155,3480,3480,3480,3480,0
|
|
20240808,161500,200498155,3480,3480,3480,3480,0
|
|
20240808,161400,200498155,3480,3480,3480,3480,0
|
|
20240808,161300,200498155,3480,3480,3480,3480,0
|
|
20240808,161200,200498155,3480,3480,3480,3480,0
|
|
20240808,161100,200498155,3480,3480,3480,3480,0
|
|
20240808,161000,200498155,3480,3480,3480,3480,0
|
|
20240808,160900,200498155,3480,3480,3480,3480,0
|
|
20240808,160800,200498155,3480,3480,3480,3480,0
|
|
20240808,160700,200498155,3480,3480,3480,3480,0
|
|
20240808,160600,200498155,3480,3480,3480,3480,0
|
|
20240808,160500,200498155,3480,3480,3480,3480,0
|
|
20240808,160400,200498155,3480,3480,3480,3480,0
|
|
20240808,160300,200498155,3480,3480,3480,3480,0
|
|
20240808,160200,200498155,3480,3480,3480,3480,1273
|
|
20240808,160100,200498155,3480,3480,3480,3480,0
|
|
20240808,160000,200498155,3480,3480,3480,3480,0
|
|
20240808,155900,200498155,3480,3480,3480,3480,0
|
|
20240808,155800,200498155,3480,3480,3480,3480,0
|
|
20240808,155700,200498155,3480,3480,3480,3480,0
|
|
20240808,155600,200498155,3480,3480,3480,3480,0
|
|
20240808,155500,200498155,3480,3480,3480,3480,0
|
|
20240808,155400,200498155,3480,3480,3480,3480,0
|
|
20240808,155300,200498155,3480,3480,3480,3480,0
|
|
20240808,155200,200498155,3480,3480,3480,3480,0
|
|
20240808,155100,200498155,3480,3480,3480,3480,0
|
|
20240808,155000,200498155,3480,3480,3480,3480,0
|
|
20240808,154900,200498155,3480,3480,3480,3480,0
|
|
20240808,154800,200498155,3480,3480,3480,3480,0
|
|
20240808,154700,200498155,3480,3480,3480,3480,0
|
|
20240808,154600,200498155,3480,3480,3480,3480,0
|
|
20240808,154500,200498155,3480,3480,3480,3480,0
|
|
20240808,154400,200498155,3480,3480,3480,3480,0
|
|
20240808,154300,200498155,3480,3480,3480,3480,0
|
|
20240808,154200,200498155,3480,3480,3480,3480,0
|
|
20240808,154100,200498155,3480,3480,3480,3480,0
|
|
20240808,154000,200498155,3480,3480,3480,3480,0
|
|
20240808,153900,200498155,3480,3480,3480,3480,0
|
|
20240808,153800,200498155,3480,3480,3480,3480,0
|
|
20240808,153700,200498155,3480,3480,3480,3480,0
|
|
20240808,153600,200498155,3480,3480,3480,3480,0
|
|
20240808,153500,200498155,3480,3480,3480,3480,0
|
|
20240808,153400,200498155,3480,3480,3480,3480,0
|
|
20240808,153300,200498155,3480,3480,3480,3480,0
|
|
20240808,153200,200498155,3480,3480,3480,3480,1273
|
|
20240808,153100,200498155,3480,3480,3480,3480,0
|
|
20240808,153000,200498155,3480,3480,3480,3480,1273
|
|
20240808,152900,196068115,3480,3480,3480,3480,0
|
|
20240808,152800,196068115,3480,3480,3480,3480,0
|
|
20240808,152700,196068115,3480,3480,3480,3480,0
|
|
20240808,152600,196068115,3480,3480,3480,3480,0
|
|
20240808,152500,196068115,3480,3480,3480,3480,0
|
|
20240808,152400,196068115,3480,3480,3480,3480,0
|
|
20240808,152300,196068115,3480,3480,3480,3480,0
|
|
20240808,152200,196068115,3480,3480,3480,3480,0
|
|
20240808,152100,196068115,3480,3480,3480,3480,0
|
|
20240808,152000,196068115,3480,3480,3480,3480,0
|
|
20240808,151900,196068115,3480,3480,3480,3480,0
|
|
20240808,151800,196068115,3480,3465,3480,3465,30
|
|
20240808,151700,195964150,3470,3470,3470,3470,90
|
|
20240808,151600,195651850,3470,3470,3470,3470,65
|
|
20240808,151500,195426300,3470,3470,3470,3470,504
|
|
20240808,151400,193677420,3455,3455,3455,3455,575
|
|
20240808,151300,191690795,3475,3475,3475,3475,0
|
|
20240808,151200,191690795,3475,3475,3475,3475,0
|
|
20240808,151100,191690795,3475,3470,3475,3470,5
|
|
20240808,151000,191673440,3460,3460,3460,3460,17
|
|
20240808,150900,191614620,3460,3460,3460,3460,276
|
|
20240808,150800,190659660,3460,3465,3465,3455,461
|
|
20240808,150700,189065130,3465,3465,3465,3465,0
|
|
20240808,150600,189065130,3465,3465,3465,3465,0
|
|
20240808,150500,189065130,3465,3465,3465,3465,0
|
|
20240808,150400,189065130,3465,3465,3465,3465,0
|
|
20240808,150300,189065130,3465,3465,3465,3465,0
|
|
20240808,150200,189065130,3465,3470,3470,3465,315
|
|
20240808,150100,187973035,3475,3475,3475,3475,0
|
|
20240808,150000,187973035,3475,3475,3475,3475,0
|
|
20240808,145900,187973035,3475,3475,3475,3475,0
|
|
20240808,145800,187973035,3475,3475,3475,3475,0
|
|
20240808,145700,187973035,3475,3475,3475,3475,0
|
|
20240808,145600,187973035,3475,3475,3475,3475,0
|
|
20240808,145500,187973035,3475,3475,3475,3475,1
|
|
20240808,145400,187969560,3470,3470,3470,3470,0
|
|
20240808,145300,187969560,3470,3470,3470,3470,0
|
|
20240808,145200,187969560,3470,3470,3470,3470,0
|
|
20240808,145100,187969560,3470,3470,3470,3470,28
|
|
20240808,145000,187872400,3465,3465,3465,3465,170
|
|
20240808,144900,187283350,3465,3465,3465,3465,5
|
|
20240808,144800,187266025,3470,3470,3470,3470,22
|
|
20240808,144700,187189685,3475,3475,3475,3475,2
|
|
20240808,144600,187182735,3480,3480,3480,3480,0
|
|
20240808,144500,187182735,3480,3480,3480,3480,0
|
|
20240808,144400,187182735,3480,3480,3480,3480,0
|
|
20240808,144300,187182735,3480,3475,3480,3475,6
|
|
20240808,144200,187161880,3470,3470,3470,3470,0
|
|
20240808,144100,187161880,3470,3470,3470,3470,0
|
|
20240808,144000,187161880,3470,3475,3475,3470,8
|
|
20240808,143900,187134095,3470,3470,3470,3470,0
|
|
20240808,143800,187134095,3470,3470,3470,3470,0
|
|
20240808,143700,187134095,3470,3470,3470,3470,271
|
|
20240808,143600,186193725,3470,3490,3490,3470,2711
|
|
20240808,143500,176760720,3495,3495,3495,3495,0
|
|
20240808,143400,176760720,3495,3495,3495,3495,0
|
|
20240808,143300,176760720,3495,3495,3495,3495,0
|
|
20240808,143200,176760720,3495,3495,3495,3495,0
|
|
20240808,143100,176760720,3495,3495,3495,3495,0
|
|
20240808,143000,176760720,3495,3495,3495,3495,17
|
|
20240808,142900,176701305,3490,3490,3490,3490,0
|
|
20240808,142800,176701305,3490,3490,3490,3490,3
|
|
20240808,142700,176690835,3490,3490,3490,3490,10
|
|
20240808,142600,176655935,3490,3490,3490,3490,0
|
|
20240808,142500,176655935,3490,3490,3490,3490,0
|
|
20240808,142400,176655935,3490,3490,3490,3490,0
|
|
20240808,142300,176655935,3490,3490,3490,3490,0
|
|
20240808,142200,176655935,3490,3490,3490,3490,0
|
|
20240808,142100,176655935,3490,3490,3490,3490,0
|
|
20240808,142000,176655935,3490,3490,3490,3490,0
|
|
20240808,141900,176655935,3490,3490,3490,3490,1
|
|
20240808,141800,176652445,3490,3490,3490,3490,0
|
|
20240808,141700,176652445,3490,3490,3490,3490,0
|
|
20240808,141600,176652445,3490,3490,3490,3490,0
|
|
20240808,141500,176652445,3490,3490,3490,3490,1001
|
|
20240808,141400,173158955,3515,3515,3515,3515,0
|
|
20240808,141300,173158955,3515,3515,3515,3515,0
|
|
20240808,141200,173158955,3515,3515,3515,3515,0
|
|
20240808,141100,173158955,3515,3515,3515,3515,0
|
|
20240808,141000,173158955,3515,3515,3515,3515,0
|
|
20240808,140900,173158955,3515,3515,3515,3515,0
|
|
20240808,140800,173158955,3515,3495,3515,3495,27
|
|
20240808,140700,173064260,3515,3490,3515,3490,18
|
|
20240808,140600,173001175,3515,3515,3515,3515,0
|
|
20240808,140500,173001175,3515,3515,3515,3515,0
|
|
20240808,140400,173001175,3515,3515,3515,3515,0
|
|
20240808,140300,173001175,3515,3515,3515,3515,0
|
|
20240808,140200,173001175,3515,3515,3515,3515,0
|
|
20240808,140100,173001175,3515,3515,3515,3515,0
|
|
20240808,140000,173001175,3515,3515,3515,3515,0
|
|
20240808,135900,173001175,3515,3495,3515,3485,92
|
|
20240808,135800,172680420,3495,3500,3500,3495,3
|
|
20240808,135700,172669930,3510,3490,3510,3490,3
|
|
20240808,135600,172659430,3490,3490,3490,3490,0
|
|
20240808,135500,172659430,3490,3490,3490,3490,0
|
|
20240808,135400,172659430,3490,3490,3490,3490,1
|
|
20240808,135300,172655940,3490,3490,3490,3490,0
|
|
20240808,135200,172655940,3490,3490,3490,3490,0
|
|
20240808,135100,172655940,3490,3490,3490,3490,747
|
|
20240808,135000,170048910,3490,3490,3490,3490,0
|
|
20240808,134900,170048910,3490,3490,3490,3490,0
|
|
20240808,134800,170048910,3490,3490,3490,3490,586
|
|
20240808,134700,168003770,3495,3495,3495,3495,0
|
|
20240808,134600,168003770,3495,3495,3495,3495,0
|
|
20240808,134500,168003770,3495,3495,3495,3495,0
|
|
20240808,134400,168003770,3495,3495,3495,3495,0
|
|
20240808,134300,168003770,3495,3495,3495,3495,0
|
|
20240808,134200,168003770,3495,3495,3495,3495,0
|
|
20240808,134100,168003770,3495,3495,3495,3495,0
|
|
20240808,134000,168003770,3495,3495,3495,3495,0
|
|
20240808,133900,168003770,3495,3495,3495,3495,0
|
|
20240808,133800,168003770,3495,3495,3495,3495,0
|
|
20240808,133700,168003770,3495,3495,3495,3495,89
|
|
20240808,133600,167692715,3495,3495,3495,3495,417
|
|
20240808,133500,166235300,3500,3500,3500,3500,0
|
|
20240808,133400,166235300,3500,3500,3500,3500,20
|
|
20240808,133300,166165300,3500,3500,3500,3500,0
|
|
20240808,133200,166165300,3500,3500,3500,3500,0
|
|
20240808,133100,166165300,3500,3500,3500,3500,5
|
|
20240808,133000,166147800,3510,3510,3510,3510,0
|
|
20240808,132900,166147800,3510,3510,3510,3510,0
|
|
20240808,132800,166147800,3510,3510,3510,3510,1
|
|
20240808,132700,166144290,3505,3505,3505,3505,0
|
|
20240808,132600,166144290,3505,3505,3505,3505,2
|
|
20240808,132500,166137280,3500,3490,3500,3490,502
|
|
20240808,132400,164381555,3480,3480,3480,3480,0
|
|
20240808,132300,164381555,3480,3480,3480,3480,0
|
|
20240808,132200,164381555,3480,3480,3480,3480,0
|
|
20240808,132100,164381555,3480,3480,3480,3480,0
|
|
20240808,132000,164381555,3480,3485,3485,3480,38
|
|
20240808,131900,164249305,3485,3485,3485,3485,0
|
|
20240808,131800,164249305,3485,3485,3485,3485,0
|
|
20240808,131700,164249305,3485,3485,3485,3485,0
|
|
20240808,131600,164249305,3485,3485,3485,3485,2
|
|
20240808,131500,164242335,3480,3480,3480,3480,0
|
|
20240808,131400,164242335,3480,3480,3480,3480,0
|
|
20240808,131300,164242335,3480,3480,3480,3480,0
|
|
20240808,131200,164242335,3480,3480,3480,3480,0
|
|
20240808,131100,164242335,3480,3480,3480,3480,0
|
|
20240808,131000,164242335,3480,3480,3480,3480,0
|
|
20240808,130900,164242335,3480,3480,3480,3480,1
|
|
20240808,130800,164238855,3495,3495,3495,3495,0
|
|
20240808,130700,164238855,3495,3495,3495,3495,0
|
|
20240808,130600,164238855,3495,3495,3495,3495,0
|
|
20240808,130500,164238855,3495,3495,3495,3495,0
|
|
20240808,130400,164238855,3495,3495,3495,3495,0
|
|
20240808,130300,164238855,3495,3495,3495,3495,0
|
|
20240808,130200,164238855,3495,3495,3495,3495,0
|
|
20240808,130100,164238855,3495,3495,3495,3495,0
|
|
20240808,130000,164238855,3495,3495,3495,3495,0
|
|
20240808,125900,164238855,3495,3480,3495,3480,22
|
|
20240808,125800,164162005,3470,3480,3480,3470,2037
|
|
20240808,125700,157088570,3480,3480,3480,3480,0
|
|
20240808,125600,157088570,3480,3495,3495,3480,1039
|
|
20240808,125500,153463980,3495,3495,3495,3495,8
|
|
20240808,125400,153436020,3500,3505,3505,3500,1967
|
|
20240808,125300,146547250,3505,3505,3505,3505,0
|
|
20240808,125200,146547250,3505,3505,3505,3505,3
|
|
20240808,125100,146536735,3500,3500,3500,3500,0
|
|
20240808,125000,146536735,3500,3505,3505,3500,1228
|
|
20240808,124900,142235840,3510,3510,3510,3510,0
|
|
20240808,124800,142235840,3510,3510,3510,3510,1000
|
|
20240808,124700,138725840,3515,3515,3515,3515,0
|
|
20240808,124600,138725840,3515,3515,3515,3515,424
|
|
20240808,124500,137235480,3510,3510,3510,3510,0
|
|
20240808,124400,137235480,3510,3510,3510,3510,0
|
|
20240808,124300,137235480,3510,3510,3510,3510,0
|
|
20240808,124200,137235480,3510,3510,3510,3510,0
|
|
20240808,124100,137235480,3510,3505,3510,3505,599
|
|
20240808,124000,135135095,3505,3510,3510,3500,320
|
|
20240808,123900,134013675,3505,3505,3505,3505,5
|
|
20240808,123800,133996150,3500,3500,3500,3500,0
|
|
20240808,123700,133996150,3500,3500,3500,3500,0
|
|
20240808,123600,133996150,3500,3500,3500,3500,0
|
|
20240808,123500,133996150,3500,3495,3500,3495,50
|
|
20240808,123400,133821180,3490,3490,3490,3490,0
|
|
20240808,123300,133821180,3490,3490,3490,3490,0
|
|
20240808,123200,133821180,3490,3490,3490,3490,46
|
|
20240808,123100,133660640,3485,3485,3485,3485,0
|
|
20240808,123000,133660640,3485,3485,3485,3485,0
|
|
20240808,122900,133660640,3485,3485,3485,3485,1
|
|
20240808,122800,133657155,3480,3480,3480,3480,13
|
|
20240808,122700,133611915,3480,3480,3480,3480,0
|
|
20240808,122600,133611915,3480,3480,3480,3480,0
|
|
20240808,122500,133611915,3480,3480,3480,3480,0
|
|
20240808,122400,133611915,3480,3480,3480,3480,0
|
|
20240808,122300,133611915,3480,3480,3480,3480,0
|
|
20240808,122200,133611915,3480,3480,3480,3480,0
|
|
20240808,122100,133611915,3480,3480,3480,3480,137
|
|
20240808,122000,133135155,3480,3480,3480,3480,0
|
|
20240808,121900,133135155,3480,3480,3480,3480,0
|
|
20240808,121800,133135155,3480,3480,3480,3480,0
|
|
20240808,121700,133135155,3480,3480,3480,3480,0
|
|
20240808,121600,133135155,3480,3480,3480,3480,0
|
|
20240808,121500,133135155,3480,3480,3480,3480,0
|
|
20240808,121400,133135155,3480,3480,3480,3480,0
|
|
20240808,121300,133135155,3480,3480,3480,3480,0
|
|
20240808,121200,133135155,3480,3480,3480,3480,1
|
|
20240808,121100,133131675,3490,3490,3490,3490,0
|
|
20240808,121000,133131675,3490,3490,3490,3490,0
|
|
20240808,120900,133131675,3490,3490,3490,3490,0
|
|
20240808,120800,133131675,3490,3490,3490,3490,0
|
|
20240808,120700,133131675,3490,3490,3490,3490,0
|
|
20240808,120600,133131675,3490,3490,3490,3490,0
|
|
20240808,120500,133131675,3490,3490,3490,3490,0
|
|
20240808,120400,133131675,3490,3490,3490,3490,0
|
|
20240808,120300,133131675,3490,3490,3490,3490,8
|
|
20240808,120200,133103755,3490,3490,3490,3490,40
|
|
20240808,120100,132964155,3490,3490,3490,3485,176
|
|
20240808,120000,132349920,3490,3490,3490,3490,0
|
|
20240808,115900,132349920,3490,3490,3490,3490,20
|
|
20240808,115800,132280120,3490,3490,3490,3490,0
|
|
20240808,115700,132280120,3490,3490,3490,3490,0
|
|
20240808,115600,132280120,3490,3490,3490,3490,0
|
|
20240808,115500,132280120,3490,3490,3490,3490,19
|
|
20240808,115400,132213810,3485,3485,3485,3485,0
|
|
20240808,115300,132213810,3485,3485,3485,3485,1
|
|
20240808,115200,132210325,3490,3490,3490,3490,0
|
|
20240808,115100,132210325,3490,3490,3490,3490,0
|
|
20240808,115000,132210325,3490,3490,3490,3490,146
|
|
20240808,114900,131700785,3490,3490,3490,3490,39
|
|
20240808,114800,131564675,3485,3485,3485,3485,2
|
|
20240808,114700,131557705,3475,3475,3475,3475,0
|
|
20240808,114600,131557705,3475,3475,3475,3475,0
|
|
20240808,114500,131557705,3475,3475,3475,3475,0
|
|
20240808,114400,131557705,3475,3480,3480,3475,112
|
|
20240808,114300,131168500,3490,3490,3490,3490,0
|
|
20240808,114200,131168500,3490,3490,3490,3490,0
|
|
20240808,114100,131168500,3490,3490,3490,3490,0
|
|
20240808,114000,131168500,3490,3490,3490,3490,0
|
|
20240808,113900,131168500,3490,3490,3490,3490,0
|
|
20240808,113800,131168500,3490,3490,3490,3490,0
|
|
20240808,113700,131168500,3490,3490,3490,3490,0
|
|
20240808,113600,131168500,3490,3490,3490,3490,0
|
|
20240808,113500,131168500,3490,3470,3490,3470,207
|
|
20240808,113400,130450165,3475,3495,3495,3475,747
|
|
20240808,113300,127844360,3500,3500,3500,3500,0
|
|
20240808,113200,127844360,3500,3500,3500,3500,0
|
|
20240808,113100,127844360,3500,3500,3500,3500,0
|
|
20240808,113000,127844360,3500,3495,3500,3495,53
|
|
20240808,112900,127659015,3490,3485,3490,3485,46
|
|
20240808,112800,127498530,3470,3480,3485,3470,56
|
|
20240808,112700,127304130,3485,3480,3485,3480,6
|
|
20240808,112600,127283230,3475,3475,3475,3475,0
|
|
20240808,112500,127283230,3475,3475,3475,3475,1000
|
|
20240808,112400,123808230,3485,3485,3485,3485,0
|
|
20240808,112300,123808230,3485,3480,3485,3480,419
|
|
20240808,112200,122350070,3475,3475,3475,3475,6
|
|
20240808,112100,122329220,3475,3475,3475,3475,16
|
|
20240808,112000,122273620,3465,3465,3465,3465,10
|
|
20240808,111900,122238970,3465,3465,3465,3465,1
|
|
20240808,111800,122235505,3475,3475,3475,3475,0
|
|
20240808,111700,122235505,3475,3475,3475,3475,0
|
|
20240808,111600,122235505,3475,3475,3475,3475,0
|
|
20240808,111500,122235505,3475,3470,3475,3470,5
|
|
20240808,111400,122218145,3465,3480,3480,3445,1685
|
|
20240808,111300,116374285,3480,3480,3480,3480,20
|
|
20240808,111200,116304685,3480,3480,3480,3480,4
|
|
20240808,111100,116290765,3485,3485,3485,3485,0
|
|
20240808,111000,116290765,3485,3485,3485,3485,0
|
|
20240808,110900,116290765,3485,3485,3485,3485,0
|
|
20240808,110800,116290765,3485,3485,3485,3485,1
|
|
20240808,110700,116287280,3480,3480,3480,3480,0
|
|
20240808,110600,116287280,3480,3480,3480,3480,507
|
|
20240808,110500,114522920,3475,3475,3475,3475,0
|
|
20240808,110400,114522920,3475,3475,3475,3475,0
|
|
20240808,110300,114522920,3475,3475,3475,3475,50
|
|
20240808,110200,114349170,3480,3480,3480,3480,11
|
|
20240808,110100,114310890,3485,3485,3485,3485,0
|
|
20240808,110000,114310890,3485,3485,3485,3485,0
|
|
20240808,105900,114310890,3485,3485,3485,3485,0
|
|
20240808,105800,114310890,3485,3485,3485,3485,21
|
|
20240808,105700,114237705,3485,3485,3485,3485,0
|
|
20240808,105600,114237705,3485,3485,3485,3485,1
|
|
20240808,105500,114234220,3475,3475,3475,3475,0
|
|
20240808,105400,114234220,3475,3475,3475,3475,0
|
|
20240808,105300,114234220,3475,3475,3475,3475,0
|
|
20240808,105200,114234220,3475,3475,3475,3475,526
|
|
20240808,105100,112406370,3470,3470,3470,3470,0
|
|
20240808,105000,112406370,3470,3470,3470,3470,0
|
|
20240808,104900,112406370,3470,3470,3470,3470,20
|
|
20240808,104800,112336970,3470,3470,3470,3470,20
|
|
20240808,104700,112267570,3470,3470,3470,3470,0
|
|
20240808,104600,112267570,3470,3470,3470,3470,0
|
|
20240808,104500,112267570,3470,3470,3470,3470,0
|
|
20240808,104400,112267570,3470,3470,3470,3470,0
|
|
20240808,104300,112267570,3470,3470,3470,3470,0
|
|
20240808,104200,112267570,3470,3485,3485,3470,6
|
|
20240808,104100,112246725,3480,3485,3485,3480,16
|
|
20240808,104000,112190970,3480,3475,3500,3475,1203
|
|
20240808,103900,107981975,3475,3475,3475,3475,360
|
|
20240808,103800,106730975,3475,3475,3475,3475,0
|
|
20240808,103700,106730975,3475,3475,3475,3475,0
|
|
20240808,103600,106730975,3475,3475,3475,3475,120
|
|
20240808,103500,106313975,3475,3475,3475,3475,287
|
|
20240808,103400,105316650,3475,3475,3475,3475,0
|
|
20240808,103300,105316650,3475,3475,3475,3475,0
|
|
20240808,103200,105316650,3475,3475,3475,3475,0
|
|
20240808,103100,105316650,3475,3475,3475,3475,0
|
|
20240808,103000,105316650,3475,3475,3475,3475,288
|
|
20240808,102900,104315850,3475,3475,3475,3475,0
|
|
20240808,102800,104315850,3475,3475,3475,3475,34
|
|
20240808,102700,104197700,3470,3470,3470,3470,0
|
|
20240808,102600,104197700,3470,3470,3470,3470,1
|
|
20240808,102500,104194230,3465,3465,3465,3465,1
|
|
20240808,102400,104190765,3465,3465,3465,3465,0
|
|
20240808,102300,104190765,3465,3465,3465,3465,0
|
|
20240808,102200,104190765,3465,3465,3465,3465,0
|
|
20240808,102100,104190765,3465,3470,3470,3465,264
|
|
20240808,102000,103274735,3470,3470,3470,3470,0
|
|
20240808,101900,103274735,3470,3470,3470,3470,39
|
|
20240808,101800,103139405,3470,3470,3470,3470,1
|
|
20240808,101700,103135935,3470,3470,3470,3470,0
|
|
20240808,101600,103135935,3470,3465,3470,3465,2183
|
|
20240808,101500,95561835,3465,3465,3465,3465,36
|
|
20240808,101400,95437095,3465,3465,3465,3465,18
|
|
20240808,101300,95374725,3460,3460,3460,3460,0
|
|
20240808,101200,95374725,3460,3460,3460,3460,1
|
|
20240808,101100,95371265,3460,3460,3460,3460,0
|
|
20240808,101000,95371265,3460,3460,3460,3460,0
|
|
20240808,100900,95371265,3460,3460,3460,3460,15
|
|
20240808,100800,95319365,3465,3465,3465,3465,1
|
|
20240808,100700,95315900,3460,3460,3460,3460,4
|
|
20240808,100600,95302060,3460,3460,3460,3460,55
|
|
20240808,100500,95111760,3455,3455,3455,3455,0
|
|
20240808,100400,95111760,3455,3450,3455,3450,91
|
|
20240808,100300,94797540,3445,3445,3445,3445,0
|
|
20240808,100200,94797540,3445,3440,3445,3440,3
|
|
20240808,100100,94787215,3435,3435,3435,3435,1
|
|
20240808,100000,94783780,3445,3445,3445,3445,0
|
|
20240808,095900,94783780,3445,3445,3445,3445,20
|
|
20240808,095800,94714880,3445,3445,3445,3445,2
|
|
20240808,095700,94707990,3445,3445,3445,3445,2
|
|
20240808,095600,94701100,3435,3435,3435,3435,0
|
|
20240808,095500,94701100,3435,3435,3435,3435,1
|
|
20240808,095400,94697665,3445,3445,3445,3445,0
|
|
20240808,095300,94697665,3445,3440,3445,3440,2
|
|
20240808,095200,94690780,3440,3440,3440,3440,1225
|
|
20240808,095100,90476780,3435,3435,3435,3435,1
|
|
20240808,095000,90473345,3485,3420,3485,3420,44
|
|
20240808,094900,90320785,3460,3460,3460,3460,0
|
|
20240808,094800,90320785,3460,3460,3460,3460,0
|
|
20240808,094700,90320785,3460,3435,3460,3420,373
|
|
20240808,094600,89041090,3440,3455,3455,3440,1768
|
|
20240808,094500,82949315,3460,3460,3460,3460,0
|
|
20240808,094400,82949315,3460,3460,3460,3460,1
|
|
20240808,094300,82945855,3465,3465,3465,3465,1
|
|
20240808,094200,82942390,3470,3470,3470,3470,2
|
|
20240808,094100,82935450,3475,3475,3475,3475,2
|
|
20240808,094000,82928500,3480,3480,3480,3480,0
|
|
20240808,093900,82928500,3480,3480,3480,3480,0
|
|
20240808,093800,82928500,3480,3460,3480,3460,9
|
|
20240808,093700,82897245,3460,3450,3495,3445,1045
|
|
20240808,093600,79295645,3455,3480,3480,3450,12777
|
|
20240808,093500,35072380,3490,3490,3490,3490,100
|
|
20240808,093400,34723380,3500,3500,3500,3500,0
|
|
20240808,093300,34723380,3500,3485,3500,3485,3
|
|
20240808,093200,34712905,3480,3480,3480,3480,1
|
|
20240808,093100,34709425,3480,3480,3480,3480,0
|
|
20240808,093000,34709425,3480,3485,3485,3480,527
|
|
20240808,092900,32872855,3505,3505,3505,3505,0
|
|
20240808,092800,32872855,3505,3505,3505,3505,0
|
|
20240808,092700,32872855,3505,3485,3505,3485,2
|
|
20240808,092600,32865865,3505,3505,3505,3505,0
|
|
20240808,092500,32865865,3505,3490,3505,3490,201
|
|
20240808,092400,32164360,3515,3515,3515,3515,0
|
|
20240808,092300,32164360,3515,3490,3540,3485,3010
|
|
20240808,092200,21543605,3485,3485,3485,3485,1
|
|
20240808,092100,21540120,3480,3480,3480,3480,1
|
|
20240808,092000,21536640,3480,3480,3480,3480,0
|
|
20240808,091900,21536640,3480,3480,3480,3480,0
|
|
20240808,091800,21536640,3480,3480,3480,3480,507
|
|
20240808,091700,19772280,3480,3480,3480,3480,0
|
|
20240808,091600,19772280,3480,3485,3485,3480,7
|
|
20240808,091500,19747890,3490,3480,3490,3480,100
|
|
20240808,091400,19399030,3475,3475,3475,3475,406
|
|
20240808,091300,17988180,3470,3470,3470,3470,132
|
|
20240808,091200,17530140,3470,3475,3475,3470,342
|
|
20240808,091100,16342295,3485,3475,3485,3475,2
|
|
20240808,091000,16335335,3475,3480,3480,3475,2
|
|
20240808,090900,16328380,3475,3480,3480,3475,2
|
|
20240808,090800,16321425,3480,3470,3480,3470,7
|
|
20240808,090700,16297080,3475,3480,3480,3475,313
|
|
20240808,090600,15208795,3485,3485,3485,3485,221
|
|
20240808,090500,14438610,3485,3475,3485,3475,336
|
|
20240808,090400,13269025,3470,3465,3470,3460,22
|
|
20240808,090300,13192740,3460,3465,3470,3460,568
|
|
20240808,090200,11222225,3460,3470,3470,3460,1633
|
|
20240808,090100,5556580,3475,3500,3500,3475,325
|
|
20240808,090000,4423310,3505,3505,3505,3505,1262
|