694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203100,245270290,3575,3575,3575,3575,89
|
|
20240809,203000,245270290,3575,3575,3575,3575,0
|
|
20240809,202900,245270290,3575,3575,3575,3575,0
|
|
20240809,202800,245270290,3575,3575,3575,3575,0
|
|
20240809,202700,245270290,3575,3575,3575,3575,0
|
|
20240809,202600,245270290,3575,3575,3575,3575,0
|
|
20240809,202500,245270290,3575,3575,3575,3575,0
|
|
20240809,202400,245270290,3575,3575,3575,3575,0
|
|
20240809,202300,245270290,3575,3575,3575,3575,0
|
|
20240809,202200,245270290,3575,3575,3575,3575,0
|
|
20240809,202100,245270290,3575,3575,3575,3575,0
|
|
20240809,202000,245270290,3575,3575,3575,3575,0
|
|
20240809,201900,245270290,3575,3575,3575,3575,0
|
|
20240809,201800,245270290,3575,3575,3575,3575,0
|
|
20240809,201700,245270290,3575,3575,3575,3575,0
|
|
20240809,201600,245270290,3575,3575,3575,3575,0
|
|
20240809,201500,245270290,3575,3575,3575,3575,0
|
|
20240809,201400,245270290,3575,3575,3575,3575,0
|
|
20240809,201300,245270290,3575,3575,3575,3575,0
|
|
20240809,201200,245270290,3575,3575,3575,3575,0
|
|
20240809,201100,245270290,3575,3575,3575,3575,0
|
|
20240809,201000,245270290,3575,3575,3575,3575,0
|
|
20240809,200900,245270290,3575,3575,3575,3575,0
|
|
20240809,200800,245270290,3575,3575,3575,3575,0
|
|
20240809,200700,245270290,3575,3575,3575,3575,0
|
|
20240809,200600,245270290,3575,3575,3575,3575,0
|
|
20240809,200500,245270290,3575,3575,3575,3575,0
|
|
20240809,200400,245270290,3575,3575,3575,3575,0
|
|
20240809,200300,245270290,3575,3575,3575,3575,0
|
|
20240809,200200,245270290,3575,3575,3575,3575,0
|
|
20240809,200100,245270290,3575,3575,3575,3575,89
|
|
20240809,200000,245270290,3575,3575,3575,3575,0
|
|
20240809,195900,245270290,3575,3575,3575,3575,0
|
|
20240809,195800,245270290,3575,3575,3575,3575,0
|
|
20240809,195700,245270290,3575,3575,3575,3575,0
|
|
20240809,195600,245270290,3575,3575,3575,3575,0
|
|
20240809,195500,245270290,3575,3575,3575,3575,0
|
|
20240809,195400,245270290,3575,3575,3575,3575,0
|
|
20240809,195300,245270290,3575,3575,3575,3575,0
|
|
20240809,195200,245270290,3575,3575,3575,3575,0
|
|
20240809,195100,245270290,3575,3575,3575,3575,0
|
|
20240809,195000,245270290,3575,3575,3575,3575,0
|
|
20240809,194900,245270290,3575,3575,3575,3575,0
|
|
20240809,194800,245270290,3575,3575,3575,3575,0
|
|
20240809,194700,245270290,3575,3575,3575,3575,0
|
|
20240809,194600,245270290,3575,3575,3575,3575,0
|
|
20240809,194500,245270290,3575,3575,3575,3575,0
|
|
20240809,194400,245270290,3575,3575,3575,3575,0
|
|
20240809,194300,245270290,3575,3575,3575,3575,0
|
|
20240809,194200,245270290,3575,3575,3575,3575,0
|
|
20240809,194100,245270290,3575,3575,3575,3575,0
|
|
20240809,194000,245270290,3575,3575,3575,3575,0
|
|
20240809,193900,245270290,3575,3575,3575,3575,0
|
|
20240809,193800,245270290,3575,3575,3575,3575,0
|
|
20240809,193700,245270290,3575,3575,3575,3575,0
|
|
20240809,193600,245270290,3575,3575,3575,3575,0
|
|
20240809,193500,245270290,3575,3575,3575,3575,0
|
|
20240809,193400,245270290,3575,3575,3575,3575,0
|
|
20240809,193300,245270290,3575,3575,3575,3575,0
|
|
20240809,193200,245270290,3575,3575,3575,3575,0
|
|
20240809,193100,245270290,3575,3575,3575,3575,89
|
|
20240809,193000,245270290,3575,3575,3575,3575,0
|
|
20240809,192900,245270290,3575,3575,3575,3575,0
|
|
20240809,192800,245270290,3575,3575,3575,3575,0
|
|
20240809,192700,245270290,3575,3575,3575,3575,0
|
|
20240809,192600,245270290,3575,3575,3575,3575,0
|
|
20240809,192500,245270290,3575,3575,3575,3575,0
|
|
20240809,192400,245270290,3575,3575,3575,3575,0
|
|
20240809,192300,245270290,3575,3575,3575,3575,0
|
|
20240809,192200,245270290,3575,3575,3575,3575,0
|
|
20240809,192100,245270290,3575,3575,3575,3575,0
|
|
20240809,192000,245270290,3575,3575,3575,3575,0
|
|
20240809,191900,245270290,3575,3575,3575,3575,0
|
|
20240809,191800,245270290,3575,3575,3575,3575,0
|
|
20240809,191700,245270290,3575,3575,3575,3575,0
|
|
20240809,191600,245270290,3575,3575,3575,3575,0
|
|
20240809,191500,245270290,3575,3575,3575,3575,0
|
|
20240809,191400,245270290,3575,3575,3575,3575,0
|
|
20240809,191300,245270290,3575,3575,3575,3575,0
|
|
20240809,191200,245270290,3575,3575,3575,3575,0
|
|
20240809,191100,245270290,3575,3575,3575,3575,0
|
|
20240809,191000,245270290,3575,3575,3575,3575,0
|
|
20240809,190900,245270290,3575,3575,3575,3575,0
|
|
20240809,190800,245270290,3575,3575,3575,3575,0
|
|
20240809,190700,245270290,3575,3575,3575,3575,0
|
|
20240809,190600,245270290,3575,3575,3575,3575,0
|
|
20240809,190500,245270290,3575,3575,3575,3575,0
|
|
20240809,190400,245270290,3575,3575,3575,3575,0
|
|
20240809,190300,245270290,3575,3575,3575,3575,0
|
|
20240809,190200,245270290,3575,3575,3575,3575,0
|
|
20240809,190100,245270290,3575,3575,3575,3575,89
|
|
20240809,190000,245270290,3575,3575,3575,3575,0
|
|
20240809,185900,245270290,3575,3575,3575,3575,0
|
|
20240809,185800,245270290,3575,3575,3575,3575,0
|
|
20240809,185700,245270290,3575,3575,3575,3575,0
|
|
20240809,185600,245270290,3575,3575,3575,3575,0
|
|
20240809,185500,245270290,3575,3575,3575,3575,0
|
|
20240809,185400,245270290,3575,3575,3575,3575,0
|
|
20240809,185300,245270290,3575,3575,3575,3575,0
|
|
20240809,185200,245270290,3575,3575,3575,3575,0
|
|
20240809,185100,245270290,3575,3575,3575,3575,0
|
|
20240809,185000,245270290,3575,3575,3575,3575,0
|
|
20240809,184900,245270290,3575,3575,3575,3575,0
|
|
20240809,184800,245270290,3575,3575,3575,3575,0
|
|
20240809,184700,245270290,3575,3575,3575,3575,0
|
|
20240809,184600,245270290,3575,3575,3575,3575,0
|
|
20240809,184500,245270290,3575,3575,3575,3575,0
|
|
20240809,184400,245270290,3575,3575,3575,3575,0
|
|
20240809,184300,245270290,3575,3575,3575,3575,0
|
|
20240809,184200,245270290,3575,3575,3575,3575,0
|
|
20240809,184100,245270290,3575,3575,3575,3575,0
|
|
20240809,184000,245270290,3575,3575,3575,3575,0
|
|
20240809,183900,245270290,3575,3575,3575,3575,0
|
|
20240809,183800,245270290,3575,3575,3575,3575,0
|
|
20240809,183700,245270290,3575,3575,3575,3575,0
|
|
20240809,183600,245270290,3575,3575,3575,3575,0
|
|
20240809,183500,245270290,3575,3575,3575,3575,0
|
|
20240809,183400,245270290,3575,3575,3575,3575,0
|
|
20240809,183300,245270290,3575,3575,3575,3575,0
|
|
20240809,183200,245270290,3575,3575,3575,3575,0
|
|
20240809,183100,245270290,3575,3575,3575,3575,89
|
|
20240809,183000,245270290,3575,3575,3575,3575,0
|
|
20240809,182900,245270290,3575,3575,3575,3575,0
|
|
20240809,182800,245270290,3575,3575,3575,3575,0
|
|
20240809,182700,245270290,3575,3575,3575,3575,0
|
|
20240809,182600,245270290,3575,3575,3575,3575,0
|
|
20240809,182500,245270290,3575,3575,3575,3575,0
|
|
20240809,182400,245270290,3575,3575,3575,3575,0
|
|
20240809,182300,245270290,3575,3575,3575,3575,0
|
|
20240809,182200,245270290,3575,3575,3575,3575,0
|
|
20240809,182100,245270290,3575,3575,3575,3575,0
|
|
20240809,182000,245270290,3575,3575,3575,3575,0
|
|
20240809,181900,245270290,3575,3575,3575,3575,0
|
|
20240809,181800,245270290,3575,3575,3575,3575,0
|
|
20240809,181700,245270290,3575,3575,3575,3575,0
|
|
20240809,181600,245270290,3575,3575,3575,3575,0
|
|
20240809,181500,245270290,3575,3575,3575,3575,0
|
|
20240809,181400,245270290,3575,3575,3575,3575,0
|
|
20240809,181300,245270290,3575,3575,3575,3575,0
|
|
20240809,181200,245270290,3575,3575,3575,3575,0
|
|
20240809,181100,245270290,3575,3575,3575,3575,0
|
|
20240809,181000,245270290,3575,3575,3575,3575,0
|
|
20240809,180900,245270290,3575,3575,3575,3575,0
|
|
20240809,180800,245270290,3575,3575,3575,3575,0
|
|
20240809,180700,245270290,3575,3575,3575,3575,0
|
|
20240809,180600,245270290,3575,3575,3575,3575,0
|
|
20240809,180500,245270290,3575,3575,3575,3575,0
|
|
20240809,180400,245270290,3575,3575,3575,3575,0
|
|
20240809,180300,245270290,3575,3575,3575,3575,0
|
|
20240809,180200,245270290,3575,3575,3575,3575,0
|
|
20240809,180100,245270290,3575,3575,3575,3575,89
|
|
20240809,180000,245270290,3575,3575,3575,3575,0
|
|
20240809,175900,245270290,3575,3575,3575,3575,0
|
|
20240809,175800,245270290,3575,3575,3575,3575,0
|
|
20240809,175700,245270290,3575,3575,3575,3575,0
|
|
20240809,175600,245270290,3575,3575,3575,3575,0
|
|
20240809,175500,245270290,3575,3575,3575,3575,0
|
|
20240809,175400,245270290,3575,3575,3575,3575,0
|
|
20240809,175300,245270290,3575,3575,3575,3575,0
|
|
20240809,175200,245270290,3575,3575,3575,3575,0
|
|
20240809,175100,245270290,3575,3575,3575,3575,0
|
|
20240809,175000,245270290,3575,3575,3575,3575,0
|
|
20240809,174900,245270290,3575,3575,3575,3575,0
|
|
20240809,174800,245270290,3575,3575,3575,3575,0
|
|
20240809,174700,245270290,3575,3575,3575,3575,0
|
|
20240809,174600,245270290,3575,3575,3575,3575,0
|
|
20240809,174500,245270290,3575,3575,3575,3575,0
|
|
20240809,174400,245270290,3575,3575,3575,3575,0
|
|
20240809,174300,245270290,3575,3575,3575,3575,0
|
|
20240809,174200,245270290,3575,3575,3575,3575,0
|
|
20240809,174100,245270290,3575,3575,3575,3575,0
|
|
20240809,174000,245270290,3575,3575,3575,3575,0
|
|
20240809,173900,245270290,3575,3575,3575,3575,0
|
|
20240809,173800,245270290,3575,3575,3575,3575,0
|
|
20240809,173700,245270290,3575,3575,3575,3575,0
|
|
20240809,173600,245270290,3575,3575,3575,3575,0
|
|
20240809,173500,245270290,3575,3575,3575,3575,0
|
|
20240809,173400,245270290,3575,3575,3575,3575,0
|
|
20240809,173300,245270290,3575,3575,3575,3575,0
|
|
20240809,173200,245270290,3575,3575,3575,3575,0
|
|
20240809,173100,245270290,3575,3575,3575,3575,89
|
|
20240809,173000,245270290,3575,3575,3575,3575,0
|
|
20240809,172900,245270290,3575,3575,3575,3575,0
|
|
20240809,172800,245270290,3575,3575,3575,3575,0
|
|
20240809,172700,245270290,3575,3575,3575,3575,0
|
|
20240809,172600,245270290,3575,3575,3575,3575,0
|
|
20240809,172500,245270290,3575,3575,3575,3575,0
|
|
20240809,172400,245270290,3575,3575,3575,3575,0
|
|
20240809,172300,245270290,3575,3575,3575,3575,0
|
|
20240809,172200,245270290,3575,3575,3575,3575,0
|
|
20240809,172100,245270290,3575,3575,3575,3575,0
|
|
20240809,172000,245270290,3575,3575,3575,3575,0
|
|
20240809,171900,245270290,3575,3575,3575,3575,0
|
|
20240809,171800,245270290,3575,3575,3575,3575,0
|
|
20240809,171700,245270290,3575,3575,3575,3575,0
|
|
20240809,171600,245270290,3575,3575,3575,3575,0
|
|
20240809,171500,245270290,3575,3575,3575,3575,0
|
|
20240809,171400,245270290,3575,3575,3575,3575,0
|
|
20240809,171300,245270290,3575,3575,3575,3575,0
|
|
20240809,171200,245270290,3575,3575,3575,3575,0
|
|
20240809,171100,245270290,3575,3575,3575,3575,0
|
|
20240809,171000,245270290,3575,3575,3575,3575,0
|
|
20240809,170900,245270290,3575,3575,3575,3575,0
|
|
20240809,170800,245270290,3575,3575,3575,3575,0
|
|
20240809,170700,245270290,3575,3575,3575,3575,0
|
|
20240809,170600,245270290,3575,3575,3575,3575,0
|
|
20240809,170500,245270290,3575,3575,3575,3575,0
|
|
20240809,170400,245270290,3575,3575,3575,3575,0
|
|
20240809,170300,245270290,3575,3575,3575,3575,0
|
|
20240809,170200,245270290,3575,3575,3575,3575,0
|
|
20240809,170100,245270290,3575,3575,3575,3575,89
|
|
20240809,170000,245270290,3575,3575,3575,3575,0
|
|
20240809,165900,245270290,3575,3575,3575,3575,0
|
|
20240809,165800,245270290,3575,3575,3575,3575,0
|
|
20240809,165700,245270290,3575,3575,3575,3575,0
|
|
20240809,165600,245270290,3575,3575,3575,3575,0
|
|
20240809,165500,245270290,3575,3575,3575,3575,0
|
|
20240809,165400,245270290,3575,3575,3575,3575,0
|
|
20240809,165300,245270290,3575,3575,3575,3575,0
|
|
20240809,165200,245270290,3575,3575,3575,3575,0
|
|
20240809,165100,245270290,3575,3575,3575,3575,0
|
|
20240809,165000,245270290,3575,3575,3575,3575,0
|
|
20240809,164900,245270290,3575,3575,3575,3575,0
|
|
20240809,164800,245270290,3575,3575,3575,3575,0
|
|
20240809,164700,245270290,3575,3575,3575,3575,0
|
|
20240809,164600,245270290,3575,3575,3575,3575,0
|
|
20240809,164500,245270290,3575,3575,3575,3575,0
|
|
20240809,164400,245270290,3575,3575,3575,3575,0
|
|
20240809,164300,245270290,3575,3575,3575,3575,0
|
|
20240809,164200,245270290,3575,3575,3575,3575,0
|
|
20240809,164100,245270290,3575,3575,3575,3575,0
|
|
20240809,164000,245270290,3575,3575,3575,3575,0
|
|
20240809,163900,245270290,3575,3575,3575,3575,0
|
|
20240809,163800,245270290,3575,3575,3575,3575,0
|
|
20240809,163700,245270290,3575,3575,3575,3575,0
|
|
20240809,163600,245270290,3575,3575,3575,3575,0
|
|
20240809,163500,245270290,3575,3575,3575,3575,0
|
|
20240809,163400,245270290,3575,3575,3575,3575,0
|
|
20240809,163300,245270290,3575,3575,3575,3575,0
|
|
20240809,163200,245270290,3575,3575,3575,3575,0
|
|
20240809,163100,245270290,3575,3575,3575,3575,89
|
|
20240809,163000,245270290,3575,3575,3575,3575,0
|
|
20240809,162900,245270290,3575,3575,3575,3575,0
|
|
20240809,162800,245270290,3575,3575,3575,3575,0
|
|
20240809,162700,245270290,3575,3575,3575,3575,0
|
|
20240809,162600,245270290,3575,3575,3575,3575,0
|
|
20240809,162500,245270290,3575,3575,3575,3575,0
|
|
20240809,162400,245270290,3575,3575,3575,3575,0
|
|
20240809,162300,245270290,3575,3575,3575,3575,0
|
|
20240809,162200,245270290,3575,3575,3575,3575,0
|
|
20240809,162100,245270290,3575,3575,3575,3575,0
|
|
20240809,162000,245270290,3575,3575,3575,3575,0
|
|
20240809,161900,245270290,3575,3575,3575,3575,0
|
|
20240809,161800,245270290,3575,3575,3575,3575,0
|
|
20240809,161700,245270290,3575,3575,3575,3575,0
|
|
20240809,161600,245270290,3575,3575,3575,3575,0
|
|
20240809,161500,245270290,3575,3575,3575,3575,0
|
|
20240809,161400,245270290,3575,3575,3575,3575,0
|
|
20240809,161300,245270290,3575,3575,3575,3575,0
|
|
20240809,161200,245270290,3575,3575,3575,3575,0
|
|
20240809,161100,245270290,3575,3575,3575,3575,0
|
|
20240809,161000,245270290,3575,3575,3575,3575,0
|
|
20240809,160900,245270290,3575,3575,3575,3575,0
|
|
20240809,160800,245270290,3575,3575,3575,3575,0
|
|
20240809,160700,245270290,3575,3575,3575,3575,0
|
|
20240809,160600,245270290,3575,3575,3575,3575,0
|
|
20240809,160500,245270290,3575,3575,3575,3575,0
|
|
20240809,160400,245270290,3575,3575,3575,3575,0
|
|
20240809,160300,245270290,3575,3575,3575,3575,0
|
|
20240809,160200,245270290,3575,3575,3575,3575,0
|
|
20240809,160100,245270290,3575,3575,3575,3575,89
|
|
20240809,160000,245270290,3575,3575,3575,3575,0
|
|
20240809,155900,245270290,3575,3575,3575,3575,0
|
|
20240809,155800,245270290,3575,3575,3575,3575,0
|
|
20240809,155700,245270290,3575,3575,3575,3575,0
|
|
20240809,155600,245270290,3575,3575,3575,3575,0
|
|
20240809,155500,245270290,3575,3575,3575,3575,0
|
|
20240809,155400,245270290,3575,3575,3575,3575,0
|
|
20240809,155300,245270290,3575,3575,3575,3575,0
|
|
20240809,155200,245270290,3575,3575,3575,3575,0
|
|
20240809,155100,245270290,3575,3575,3575,3575,0
|
|
20240809,155000,245270290,3575,3575,3575,3575,0
|
|
20240809,154900,245270290,3575,3575,3575,3575,0
|
|
20240809,154800,245270290,3575,3575,3575,3575,0
|
|
20240809,154700,245270290,3575,3575,3575,3575,0
|
|
20240809,154600,245270290,3575,3575,3575,3575,0
|
|
20240809,154500,245270290,3575,3575,3575,3575,0
|
|
20240809,154400,245270290,3575,3575,3575,3575,0
|
|
20240809,154300,245270290,3575,3575,3575,3575,0
|
|
20240809,154200,245270290,3575,3575,3575,3575,0
|
|
20240809,154100,245270290,3575,3575,3575,3575,0
|
|
20240809,154000,245270290,3575,3575,3575,3575,0
|
|
20240809,153900,245270290,3575,3575,3575,3575,0
|
|
20240809,153800,245270290,3575,3575,3575,3575,0
|
|
20240809,153700,245270290,3575,3575,3575,3575,0
|
|
20240809,153600,245270290,3575,3575,3575,3575,0
|
|
20240809,153500,245270290,3575,3575,3575,3575,0
|
|
20240809,153400,245270290,3575,3575,3575,3575,0
|
|
20240809,153300,245270290,3575,3575,3575,3575,0
|
|
20240809,153200,245270290,3575,3575,3575,3575,0
|
|
20240809,153100,245270290,3575,3575,3575,3575,89
|
|
20240809,153000,245270290,3575,3575,3575,3575,89
|
|
20240809,152900,244952115,3580,3580,3580,3580,0
|
|
20240809,152800,244952115,3580,3580,3580,3580,0
|
|
20240809,152700,244952115,3580,3580,3580,3580,0
|
|
20240809,152600,244952115,3580,3580,3580,3580,0
|
|
20240809,152500,244952115,3580,3580,3580,3580,0
|
|
20240809,152400,244952115,3580,3580,3580,3580,0
|
|
20240809,152300,244952115,3580,3580,3580,3580,0
|
|
20240809,152200,244952115,3580,3580,3580,3580,0
|
|
20240809,152100,244952115,3580,3580,3580,3580,0
|
|
20240809,152000,244952115,3580,3580,3580,3580,0
|
|
20240809,151900,244952115,3580,3580,3580,3580,0
|
|
20240809,151800,244952115,3580,3580,3580,3580,0
|
|
20240809,151700,244952115,3580,3580,3580,3580,0
|
|
20240809,151600,244952115,3580,3580,3580,3580,0
|
|
20240809,151500,244952115,3580,3580,3580,3580,0
|
|
20240809,151400,244952115,3580,3545,3580,3545,500
|
|
20240809,151300,243168090,3545,3545,3545,3545,1
|
|
20240809,151200,243164545,3540,3540,3540,3540,0
|
|
20240809,151100,243164545,3540,3540,3540,3540,1
|
|
20240809,151000,243161005,3540,3540,3540,3540,0
|
|
20240809,150900,243161005,3540,3540,3540,3540,0
|
|
20240809,150800,243161005,3540,3540,3540,3540,0
|
|
20240809,150700,243161005,3540,3540,3540,3540,0
|
|
20240809,150600,243161005,3540,3540,3540,3540,0
|
|
20240809,150500,243161005,3540,3540,3540,3540,0
|
|
20240809,150400,243161005,3540,3540,3580,3540,2001
|
|
20240809,150300,236010120,3540,3540,3540,3540,0
|
|
20240809,150200,236010120,3540,3540,3540,3540,0
|
|
20240809,150100,236010120,3540,3540,3540,3540,0
|
|
20240809,150000,236010120,3540,3540,3540,3540,0
|
|
20240809,145900,236010120,3540,3540,3540,3540,0
|
|
20240809,145800,236010120,3540,3535,3540,3535,3
|
|
20240809,145700,235999510,3535,3535,3535,3535,0
|
|
20240809,145600,235999510,3535,3535,3535,3535,0
|
|
20240809,145500,235999510,3535,3535,3535,3535,0
|
|
20240809,145400,235999510,3535,3535,3535,3535,0
|
|
20240809,145300,235999510,3535,3535,3535,3535,0
|
|
20240809,145200,235999510,3535,3535,3535,3535,0
|
|
20240809,145100,235999510,3535,3535,3535,3535,0
|
|
20240809,145000,235999510,3535,3535,3535,3535,0
|
|
20240809,144900,235999510,3535,3535,3535,3535,66
|
|
20240809,144800,235766200,3530,3530,3530,3530,1
|
|
20240809,144700,235762670,3530,3530,3530,3530,0
|
|
20240809,144600,235762670,3530,3530,3530,3530,0
|
|
20240809,144500,235762670,3530,3530,3530,3530,0
|
|
20240809,144400,235762670,3530,3530,3530,3530,40
|
|
20240809,144300,235621470,3530,3530,3530,3530,0
|
|
20240809,144200,235621470,3530,3530,3530,3530,0
|
|
20240809,144100,235621470,3530,3530,3530,3530,0
|
|
20240809,144000,235621470,3530,3530,3530,3530,0
|
|
20240809,143900,235621470,3530,3530,3530,3530,0
|
|
20240809,143800,235621470,3530,3540,3540,3530,505
|
|
20240809,143700,233833780,3560,3560,3560,3560,0
|
|
20240809,143600,233833780,3560,3560,3560,3560,0
|
|
20240809,143500,233833780,3560,3540,3560,3540,49
|
|
20240809,143400,233659725,3530,3530,3530,3530,0
|
|
20240809,143300,233659725,3530,3530,3530,3530,1
|
|
20240809,143200,233656195,3530,3530,3530,3530,1
|
|
20240809,143100,233652665,3525,3525,3525,3525,1
|
|
20240809,143000,233649140,3520,3520,3520,3520,0
|
|
20240809,142900,233649140,3520,3520,3520,3520,0
|
|
20240809,142800,233649140,3520,3520,3520,3520,0
|
|
20240809,142700,233649140,3520,3520,3520,3520,0
|
|
20240809,142600,233649140,3520,3520,3520,3520,1
|
|
20240809,142500,233645620,3520,3520,3520,3520,0
|
|
20240809,142400,233645620,3520,3520,3525,3520,16
|
|
20240809,142300,233589255,3510,3510,3510,3510,15
|
|
20240809,142200,233536605,3510,3520,3520,3510,83
|
|
20240809,142100,233245210,3520,3520,3520,3520,0
|
|
20240809,142000,233245210,3520,3520,3520,3520,0
|
|
20240809,141900,233245210,3520,3520,3520,3520,1
|
|
20240809,141800,233241690,3520,3520,3525,3520,20
|
|
20240809,141700,233171215,3520,3520,3520,3520,4
|
|
20240809,141600,233157135,3520,3520,3520,3520,0
|
|
20240809,141500,233157135,3520,3520,3520,3520,5
|
|
20240809,141400,233139535,3520,3520,3520,3520,17
|
|
20240809,141300,233079695,3515,3515,3515,3515,5
|
|
20240809,141200,233062120,3515,3510,3515,3510,7
|
|
20240809,141100,233037535,3510,3510,3510,3510,246
|
|
20240809,141000,232174075,3510,3510,3515,3505,37
|
|
20240809,140900,232044255,3510,3520,3520,3510,52
|
|
20240809,140800,231861585,3510,3515,3515,3510,11
|
|
20240809,140700,231822925,3560,3560,3560,3560,0
|
|
20240809,140600,231822925,3560,3560,3560,3560,0
|
|
20240809,140500,231822925,3560,3525,3560,3525,20
|
|
20240809,140400,231751800,3560,3560,3560,3560,0
|
|
20240809,140300,231751800,3560,3525,3560,3525,83
|
|
20240809,140200,231456550,3520,3510,3560,3510,265
|
|
20240809,140100,230517670,3500,3500,3500,3500,0
|
|
20240809,140000,230517670,3500,3510,3510,3500,400
|
|
20240809,135900,229116420,3520,3520,3520,3520,0
|
|
20240809,135800,229116420,3520,3510,3520,3510,24
|
|
20240809,135700,229032065,3520,3520,3520,3520,1
|
|
20240809,135600,229028545,3515,3515,3515,3515,0
|
|
20240809,135500,229028545,3515,3515,3515,3515,504
|
|
20240809,135400,227256985,3515,3515,3515,3515,0
|
|
20240809,135300,227256985,3515,3515,3515,3515,0
|
|
20240809,135200,227256985,3515,3515,3515,3515,1
|
|
20240809,135100,227253470,3535,3515,3535,3515,34
|
|
20240809,135000,227133845,3505,3490,3505,3490,591
|
|
20240809,134900,225062425,3490,3475,3490,3475,8533
|
|
20240809,134800,195285090,3470,3475,3475,3470,286
|
|
20240809,134700,194291265,3470,3470,3470,3470,27
|
|
20240809,134600,194197575,3475,3475,3475,3475,0
|
|
20240809,134500,194197575,3475,3475,3475,3475,10
|
|
20240809,134400,194162825,3470,3470,3470,3470,254
|
|
20240809,134300,193281445,3470,3475,3475,3470,426
|
|
20240809,134200,191801295,3475,3480,3480,3475,187
|
|
20240809,134100,191150735,3490,3490,3490,3490,0
|
|
20240809,134000,191150735,3490,3490,3490,3485,697
|
|
20240809,133900,188718760,3500,3500,3500,3500,0
|
|
20240809,133800,188718760,3500,3500,3500,3500,0
|
|
20240809,133700,188718760,3500,3500,3500,3500,298
|
|
20240809,133600,187675760,3480,3495,3495,3480,3468
|
|
20240809,133500,175587925,3495,3495,3495,3495,500
|
|
20240809,133400,173840425,3500,3505,3505,3500,1001
|
|
20240809,133300,170336610,3500,3500,3500,3500,0
|
|
20240809,133200,170336610,3500,3500,3500,3500,0
|
|
20240809,133100,170336610,3500,3500,3500,3500,0
|
|
20240809,133000,170336610,3500,3520,3520,3500,3502
|
|
20240809,132900,158063610,3520,3520,3520,3520,0
|
|
20240809,132800,158063610,3520,3520,3520,3515,1731
|
|
20240809,132700,151978990,3520,3525,3525,3520,70
|
|
20240809,132600,151732490,3530,3530,3530,3530,0
|
|
20240809,132500,151732490,3530,3530,3530,3530,0
|
|
20240809,132400,151732490,3530,3530,3530,3530,0
|
|
20240809,132300,151732490,3530,3530,3530,3530,0
|
|
20240809,132200,151732490,3530,3530,3530,3530,1
|
|
20240809,132100,151728960,3530,3530,3530,3530,0
|
|
20240809,132000,151728960,3530,3530,3530,3530,0
|
|
20240809,131900,151728960,3530,3530,3530,3530,0
|
|
20240809,131800,151728960,3530,3530,3530,3530,0
|
|
20240809,131700,151728960,3530,3530,3530,3530,0
|
|
20240809,131600,151728960,3530,3530,3530,3530,0
|
|
20240809,131500,151728960,3530,3530,3530,3530,0
|
|
20240809,131400,151728960,3530,3530,3530,3530,1
|
|
20240809,131300,151725430,3525,3525,3525,3525,0
|
|
20240809,131200,151725430,3525,3525,3525,3525,3
|
|
20240809,131100,151714855,3525,3525,3525,3525,7
|
|
20240809,131000,151690180,3525,3525,3525,3525,1
|
|
20240809,130900,151686655,3530,3520,3530,3520,17
|
|
20240809,130800,151626665,3520,3520,3520,3520,104
|
|
20240809,130700,151260585,3510,3510,3510,3510,0
|
|
20240809,130600,151260585,3510,3515,3515,3510,301
|
|
20240809,130500,150202635,3510,3510,3510,3510,0
|
|
20240809,130400,150202635,3510,3510,3510,3510,0
|
|
20240809,130300,150202635,3510,3510,3510,3510,3
|
|
20240809,130200,150192105,3500,3505,3510,3500,18
|
|
20240809,130100,150129090,3500,3505,3505,3500,318
|
|
20240809,130000,149015880,3510,3510,3510,3510,0
|
|
20240809,125900,149015880,3510,3510,3510,3510,0
|
|
20240809,125800,149015880,3510,3510,3510,3510,0
|
|
20240809,125700,149015880,3510,3510,3510,3510,0
|
|
20240809,125600,149015880,3510,3510,3510,3510,0
|
|
20240809,125500,149015880,3510,3510,3510,3510,0
|
|
20240809,125400,149015880,3510,3510,3510,3510,0
|
|
20240809,125300,149015880,3510,3510,3510,3510,0
|
|
20240809,125200,149015880,3510,3510,3510,3510,0
|
|
20240809,125100,149015880,3510,3510,3510,3510,1
|
|
20240809,125000,149012370,3510,3510,3510,3510,1
|
|
20240809,124900,149008860,3510,3525,3525,3500,3849
|
|
20240809,124800,135499555,3525,3525,3525,3525,0
|
|
20240809,124700,135499555,3525,3525,3525,3525,0
|
|
20240809,124600,135499555,3525,3525,3525,3525,0
|
|
20240809,124500,135499555,3525,3525,3525,3525,0
|
|
20240809,124400,135499555,3525,3525,3525,3525,0
|
|
20240809,124300,135499555,3525,3525,3525,3525,0
|
|
20240809,124200,135499555,3525,3525,3525,3525,0
|
|
20240809,124100,135499555,3525,3525,3525,3525,0
|
|
20240809,124000,135499555,3525,3525,3525,3525,37
|
|
20240809,123900,135369130,3545,3545,3545,3545,0
|
|
20240809,123800,135369130,3545,3545,3545,3545,0
|
|
20240809,123700,135369130,3545,3545,3545,3545,0
|
|
20240809,123600,135369130,3545,3545,3545,3545,0
|
|
20240809,123500,135369130,3545,3545,3545,3545,0
|
|
20240809,123400,135369130,3545,3545,3545,3545,0
|
|
20240809,123300,135369130,3545,3535,3545,3535,50
|
|
20240809,123200,135192195,3535,3535,3535,3535,390
|
|
20240809,123100,133813545,3525,3525,3525,3525,0
|
|
20240809,123000,133813545,3525,3545,3545,3525,434
|
|
20240809,122900,132280670,3535,3535,3535,3535,330
|
|
20240809,122800,131114120,3535,3535,3535,3535,0
|
|
20240809,122700,131114120,3535,3535,3535,3535,151
|
|
20240809,122600,130580335,3535,3535,3535,3535,0
|
|
20240809,122500,130580335,3535,3535,3535,3535,0
|
|
20240809,122400,130580335,3535,3535,3535,3535,0
|
|
20240809,122300,130580335,3535,3535,3535,3535,0
|
|
20240809,122200,130580335,3535,3540,3540,3535,1500
|
|
20240809,122100,125274065,3540,3540,3540,3540,547
|
|
20240809,122000,123337685,3540,3540,3540,3540,40
|
|
20240809,121900,123196085,3555,3555,3555,3555,0
|
|
20240809,121800,123196085,3555,3555,3555,3555,0
|
|
20240809,121700,123196085,3555,3555,3555,3555,0
|
|
20240809,121600,123196085,3555,3555,3555,3555,0
|
|
20240809,121500,123196085,3555,3555,3555,3555,0
|
|
20240809,121400,123196085,3555,3555,3555,3555,435
|
|
20240809,121300,121649660,3555,3555,3555,3555,0
|
|
20240809,121200,121649660,3555,3555,3555,3555,0
|
|
20240809,121100,121649660,3555,3555,3555,3555,0
|
|
20240809,121000,121649660,3555,3555,3555,3555,0
|
|
20240809,120900,121649660,3555,3555,3555,3555,0
|
|
20240809,120800,121649660,3555,3555,3555,3555,64
|
|
20240809,120700,121422140,3565,3565,3565,3565,0
|
|
20240809,120600,121422140,3565,3565,3565,3565,0
|
|
20240809,120500,121422140,3565,3565,3565,3565,0
|
|
20240809,120400,121422140,3565,3565,3565,3565,0
|
|
20240809,120300,121422140,3565,3565,3565,3565,0
|
|
20240809,120200,121422140,3565,3565,3565,3565,0
|
|
20240809,120100,121422140,3565,3565,3565,3565,0
|
|
20240809,120000,121422140,3565,3565,3565,3565,0
|
|
20240809,115900,121422140,3565,3565,3565,3565,0
|
|
20240809,115800,121422140,3565,3565,3565,3565,0
|
|
20240809,115700,121422140,3565,3565,3565,3565,0
|
|
20240809,115600,121422140,3565,3565,3565,3565,0
|
|
20240809,115500,121422140,3565,3565,3565,3565,0
|
|
20240809,115400,121422140,3565,3565,3565,3565,0
|
|
20240809,115300,121422140,3565,3565,3565,3565,0
|
|
20240809,115200,121422140,3565,3565,3565,3565,0
|
|
20240809,115100,121422140,3565,3565,3565,3565,0
|
|
20240809,115000,121422140,3565,3565,3565,3565,0
|
|
20240809,114900,121422140,3565,3565,3565,3565,0
|
|
20240809,114800,121422140,3565,3565,3565,3565,0
|
|
20240809,114700,121422140,3565,3565,3565,3565,28
|
|
20240809,114600,121322320,3565,3565,3565,3565,0
|
|
20240809,114500,121322320,3565,3565,3565,3565,1
|
|
20240809,114400,121318755,3565,3550,3570,3550,484
|
|
20240809,114300,119596785,3555,3545,3555,3545,18
|
|
20240809,114200,119532870,3555,3545,3555,3545,12
|
|
20240809,114100,119490275,3545,3545,3545,3545,0
|
|
20240809,114000,119490275,3545,3545,3545,3545,0
|
|
20240809,113900,119490275,3545,3545,3545,3545,0
|
|
20240809,113800,119490275,3545,3545,3545,3545,0
|
|
20240809,113700,119490275,3545,3540,3545,3540,3459
|
|
20240809,113600,107229195,3540,3540,3540,3540,0
|
|
20240809,113500,107229195,3540,3540,3540,3540,0
|
|
20240809,113400,107229195,3540,3540,3540,3540,0
|
|
20240809,113300,107229195,3540,3540,3540,3540,0
|
|
20240809,113200,107229195,3540,3545,3545,3535,251
|
|
20240809,113100,106340630,3545,3545,3545,3545,0
|
|
20240809,113000,106340630,3545,3545,3545,3545,0
|
|
20240809,112900,106340630,3545,3545,3545,3545,0
|
|
20240809,112800,106340630,3545,3555,3555,3545,469
|
|
20240809,112700,104675610,3555,3555,3555,3555,0
|
|
20240809,112600,104675610,3555,3555,3555,3555,0
|
|
20240809,112500,104675610,3555,3555,3555,3555,1
|
|
20240809,112400,104672055,3550,3550,3550,3550,0
|
|
20240809,112300,104672055,3550,3550,3550,3550,0
|
|
20240809,112200,104672055,3550,3550,3550,3550,1
|
|
20240809,112100,104668505,3550,3550,3550,3550,0
|
|
20240809,112000,104668505,3550,3560,3560,3550,650
|
|
20240809,111900,102357235,3570,3570,3570,3570,15
|
|
20240809,111800,102303685,3560,3560,3560,3560,251
|
|
20240809,111700,101410125,3555,3555,3555,3555,1
|
|
20240809,111600,101406570,3555,3555,3555,3555,0
|
|
20240809,111500,101406570,3555,3555,3555,3555,0
|
|
20240809,111400,101406570,3555,3555,3555,3555,0
|
|
20240809,111300,101406570,3555,3555,3555,3555,0
|
|
20240809,111200,101406570,3555,3555,3555,3555,0
|
|
20240809,111100,101406570,3555,3555,3555,3555,82
|
|
20240809,111000,101115060,3560,3565,3565,3560,113
|
|
20240809,110900,100712355,3565,3565,3565,3565,0
|
|
20240809,110800,100712355,3565,3565,3565,3565,0
|
|
20240809,110700,100712355,3565,3565,3565,3565,0
|
|
20240809,110600,100712355,3565,3565,3565,3565,0
|
|
20240809,110500,100712355,3565,3565,3565,3565,0
|
|
20240809,110400,100712355,3565,3565,3565,3565,0
|
|
20240809,110300,100712355,3565,3565,3565,3565,0
|
|
20240809,110200,100712355,3565,3565,3565,3565,0
|
|
20240809,110100,100712355,3565,3565,3565,3565,0
|
|
20240809,110000,100712355,3565,3565,3565,3565,84
|
|
20240809,105900,100412895,3560,3560,3560,3560,0
|
|
20240809,105800,100412895,3560,3560,3560,3560,0
|
|
20240809,105700,100412895,3560,3560,3560,3560,0
|
|
20240809,105600,100412895,3560,3560,3560,3560,0
|
|
20240809,105500,100412895,3560,3560,3560,3560,0
|
|
20240809,105400,100412895,3560,3560,3560,3560,38
|
|
20240809,105300,100277615,3560,3560,3560,3560,126
|
|
20240809,105200,99829055,3560,3560,3560,3560,0
|
|
20240809,105100,99829055,3560,3560,3560,3560,0
|
|
20240809,105000,99829055,3560,3560,3560,3560,0
|
|
20240809,104900,99829055,3560,3560,3560,3560,0
|
|
20240809,104800,99829055,3560,3560,3560,3560,0
|
|
20240809,104700,99829055,3560,3560,3560,3560,0
|
|
20240809,104600,99829055,3560,3560,3560,3560,0
|
|
20240809,104500,99829055,3560,3560,3560,3560,0
|
|
20240809,104400,99829055,3560,3560,3560,3560,0
|
|
20240809,104300,99829055,3560,3560,3560,3560,107
|
|
20240809,104200,99448135,3570,3570,3570,3570,0
|
|
20240809,104100,99448135,3570,3570,3570,3570,0
|
|
20240809,104000,99448135,3570,3570,3570,3570,1
|
|
20240809,103900,99444565,3570,3570,3570,3570,300
|
|
20240809,103800,98373565,3565,3565,3565,3565,672
|
|
20240809,103700,95977885,3560,3560,3560,3560,5
|
|
20240809,103600,95960085,3560,3560,3560,3560,0
|
|
20240809,103500,95960085,3560,3560,3560,3560,0
|
|
20240809,103400,95960085,3560,3560,3560,3560,0
|
|
20240809,103300,95960085,3560,3560,3560,3560,0
|
|
20240809,103200,95960085,3560,3560,3560,3560,0
|
|
20240809,103100,95960085,3560,3560,3560,3560,0
|
|
20240809,103000,95960085,3560,3560,3560,3560,0
|
|
20240809,102900,95960085,3560,3560,3560,3560,20
|
|
20240809,102800,95888885,3565,3565,3565,3565,0
|
|
20240809,102700,95888885,3565,3565,3565,3565,0
|
|
20240809,102600,95888885,3565,3565,3565,3565,0
|
|
20240809,102500,95888885,3565,3565,3565,3565,0
|
|
20240809,102400,95888885,3565,3565,3565,3565,0
|
|
20240809,102300,95888885,3565,3565,3565,3565,0
|
|
20240809,102200,95888885,3565,3565,3565,3565,100
|
|
20240809,102100,95532385,3565,3565,3565,3565,101
|
|
20240809,102000,95172320,3565,3565,3565,3565,0
|
|
20240809,101900,95172320,3565,3560,3565,3560,22
|
|
20240809,101800,95093895,3565,3565,3565,3565,0
|
|
20240809,101700,95093895,3565,3565,3565,3565,0
|
|
20240809,101600,95093895,3565,3565,3565,3565,0
|
|
20240809,101500,95093895,3565,3565,3565,3565,0
|
|
20240809,101400,95093895,3565,3565,3565,3565,0
|
|
20240809,101300,95093895,3565,3565,3565,3565,0
|
|
20240809,101200,95093895,3565,3565,3565,3565,0
|
|
20240809,101100,95093895,3565,3565,3565,3565,0
|
|
20240809,101000,95093895,3565,3565,3565,3565,1
|
|
20240809,100900,95090330,3575,3575,3575,3575,0
|
|
20240809,100800,95090330,3575,3565,3575,3565,3135
|
|
20240809,100700,83889105,3555,3555,3555,3555,1
|
|
20240809,100600,83885550,3565,3565,3565,3565,0
|
|
20240809,100500,83885550,3565,3565,3565,3565,0
|
|
20240809,100400,83885550,3565,3565,3565,3565,1
|
|
20240809,100300,83881985,3565,3565,3565,3565,0
|
|
20240809,100200,83881985,3565,3565,3565,3565,0
|
|
20240809,100100,83881985,3565,3560,3565,3555,3
|
|
20240809,100000,83871305,3555,3555,3555,3555,0
|
|
20240809,095900,83871305,3555,3560,3565,3555,3
|
|
20240809,095800,83860625,3565,3560,3565,3560,6
|
|
20240809,095700,83839240,3570,3580,3580,3570,718
|
|
20240809,095600,81274590,3590,3575,3590,3575,2
|
|
20240809,095500,81267425,3585,3585,3585,3585,1
|
|
20240809,095400,81263840,3585,3580,3585,3580,617
|
|
20240809,095300,79054245,3585,3585,3585,3585,1
|
|
20240809,095200,79050660,3580,3580,3580,3580,312
|
|
20240809,095100,77933700,3575,3580,3580,3575,23
|
|
20240809,095000,77851470,3575,3570,3575,3570,21
|
|
20240809,094900,77776400,3575,3575,3575,3575,20
|
|
20240809,094800,77704900,3570,3570,3570,3570,44
|
|
20240809,094700,77547820,3555,3565,3565,3555,324
|
|
20240809,094600,76395895,3555,3555,3555,3555,10
|
|
20240809,094500,76360345,3580,3565,3580,3565,12
|
|
20240809,094400,76317475,3580,3570,3580,3560,27
|
|
20240809,094300,76221080,3570,3565,3580,3565,74
|
|
20240809,094200,75956245,3565,3590,3590,3560,558
|
|
20240809,094100,73968090,3590,3555,3590,3555,826
|
|
20240809,094000,71021325,3555,3565,3570,3555,1495
|
|
20240809,093900,65688545,3570,3570,3570,3570,10
|
|
20240809,093800,65652845,3590,3575,3595,3570,6
|
|
20240809,093700,65631345,3575,3585,3585,3565,454
|
|
20240809,093600,64009455,3590,3590,3590,3590,0
|
|
20240809,093500,64009455,3590,3590,3590,3590,1
|
|
20240809,093400,64005865,3580,3580,3580,3580,0
|
|
20240809,093300,64005865,3580,3580,3580,3580,0
|
|
20240809,093200,64005865,3580,3585,3590,3580,213
|
|
20240809,093100,63242260,3590,3590,3590,3590,0
|
|
20240809,093000,63242260,3590,3590,3590,3590,1
|
|
20240809,092900,63238670,3610,3615,3615,3610,73
|
|
20240809,092800,62974790,3615,3615,3615,3615,619
|
|
20240809,092700,60737105,3615,3620,3620,3585,13
|
|
20240809,092600,60690090,3620,3605,3620,3605,45
|
|
20240809,092500,60527670,3605,3605,3605,3605,0
|
|
20240809,092400,60527670,3605,3590,3605,3590,713
|
|
20240809,092300,57960335,3600,3585,3600,3580,1769
|
|
20240809,092200,51596110,3575,3585,3595,3560,438
|
|
20240809,092100,50024010,3580,3565,3580,3540,2613
|
|
20240809,092000,40681145,3540,3540,3540,3540,0
|
|
20240809,091900,40681145,3540,3540,3560,3540,1468
|
|
20240809,091800,35471195,3535,3535,3535,3535,0
|
|
20240809,091700,35471195,3535,3535,3535,3535,0
|
|
20240809,091600,35471195,3535,3535,3535,3535,176
|
|
20240809,091500,34849035,3535,3535,3535,3535,100
|
|
20240809,091400,34495535,3535,3535,3535,3535,40
|
|
20240809,091300,34354135,3535,3540,3550,3535,486
|
|
20240809,091200,32632545,3535,3535,3535,3535,0
|
|
20240809,091100,32632545,3535,3515,3535,3510,925
|
|
20240809,091000,29374660,3515,3515,3515,3515,1
|
|
20240809,090900,29371145,3545,3545,3545,3545,298
|
|
20240809,090800,28314735,3545,3545,3545,3545,1
|
|
20240809,090700,28311190,3525,3515,3525,3515,78
|
|
20240809,090600,28036320,3515,3515,3515,3515,390
|
|
20240809,090500,26665470,3515,3510,3515,3505,536
|
|
20240809,090400,24784090,3515,3525,3525,3515,2612
|
|
20240809,090300,15597100,3530,3530,3530,3530,133
|
|
20240809,090200,15127610,3530,3540,3580,3530,1252
|
|
20240809,090100,10703320,3535,3535,3535,3525,51
|
|
20240809,090000,10523495,3530,3525,3530,3525,153
|