703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,204000,257118650,3310,3310,3310,3310,744
|
|
20240809,203900,257118650,3310,3310,3310,3310,0
|
|
20240809,203800,257118650,3310,3310,3310,3310,0
|
|
20240809,203700,257118650,3310,3310,3310,3310,0
|
|
20240809,203600,257118650,3310,3310,3310,3310,0
|
|
20240809,203500,257118650,3310,3310,3310,3310,0
|
|
20240809,203400,257118650,3310,3310,3310,3310,0
|
|
20240809,203300,257118650,3310,3310,3310,3310,0
|
|
20240809,203200,257118650,3310,3310,3310,3310,0
|
|
20240809,203100,257118650,3310,3310,3310,3310,0
|
|
20240809,203000,257118650,3310,3310,3310,3310,0
|
|
20240809,202900,257118650,3310,3310,3310,3310,0
|
|
20240809,202800,257118650,3310,3310,3310,3310,0
|
|
20240809,202700,257118650,3310,3310,3310,3310,0
|
|
20240809,202600,257118650,3310,3310,3310,3310,0
|
|
20240809,202500,257118650,3310,3310,3310,3310,0
|
|
20240809,202400,257118650,3310,3310,3310,3310,0
|
|
20240809,202300,257118650,3310,3310,3310,3310,0
|
|
20240809,202200,257118650,3310,3310,3310,3310,0
|
|
20240809,202100,257118650,3310,3310,3310,3310,0
|
|
20240809,202000,257118650,3310,3310,3310,3310,0
|
|
20240809,201900,257118650,3310,3310,3310,3310,0
|
|
20240809,201800,257118650,3310,3310,3310,3310,0
|
|
20240809,201700,257118650,3310,3310,3310,3310,0
|
|
20240809,201600,257118650,3310,3310,3310,3310,0
|
|
20240809,201500,257118650,3310,3310,3310,3310,0
|
|
20240809,201400,257118650,3310,3310,3310,3310,0
|
|
20240809,201300,257118650,3310,3310,3310,3310,0
|
|
20240809,201200,257118650,3310,3310,3310,3310,0
|
|
20240809,201100,257118650,3310,3310,3310,3310,0
|
|
20240809,201000,257118650,3310,3310,3310,3310,744
|
|
20240809,200900,257118650,3310,3310,3310,3310,0
|
|
20240809,200800,257118650,3310,3310,3310,3310,0
|
|
20240809,200700,257118650,3310,3310,3310,3310,0
|
|
20240809,200600,257118650,3310,3310,3310,3310,0
|
|
20240809,200500,257118650,3310,3310,3310,3310,0
|
|
20240809,200400,257118650,3310,3310,3310,3310,0
|
|
20240809,200300,257118650,3310,3310,3310,3310,0
|
|
20240809,200200,257118650,3310,3310,3310,3310,0
|
|
20240809,200100,257118650,3310,3310,3310,3310,0
|
|
20240809,200000,257118650,3310,3310,3310,3310,0
|
|
20240809,195900,257118650,3310,3310,3310,3310,0
|
|
20240809,195800,257118650,3310,3310,3310,3310,0
|
|
20240809,195700,257118650,3310,3310,3310,3310,0
|
|
20240809,195600,257118650,3310,3310,3310,3310,0
|
|
20240809,195500,257118650,3310,3310,3310,3310,0
|
|
20240809,195400,257118650,3310,3310,3310,3310,0
|
|
20240809,195300,257118650,3310,3310,3310,3310,0
|
|
20240809,195200,257118650,3310,3310,3310,3310,0
|
|
20240809,195100,257118650,3310,3310,3310,3310,0
|
|
20240809,195000,257118650,3310,3310,3310,3310,0
|
|
20240809,194900,257118650,3310,3310,3310,3310,0
|
|
20240809,194800,257118650,3310,3310,3310,3310,0
|
|
20240809,194700,257118650,3310,3310,3310,3310,0
|
|
20240809,194600,257118650,3310,3310,3310,3310,0
|
|
20240809,194500,257118650,3310,3310,3310,3310,0
|
|
20240809,194400,257118650,3310,3310,3310,3310,0
|
|
20240809,194300,257118650,3310,3310,3310,3310,0
|
|
20240809,194200,257118650,3310,3310,3310,3310,0
|
|
20240809,194100,257118650,3310,3310,3310,3310,0
|
|
20240809,194000,257118650,3310,3310,3310,3310,744
|
|
20240809,193900,257118650,3310,3310,3310,3310,0
|
|
20240809,193800,257118650,3310,3310,3310,3310,0
|
|
20240809,193700,257118650,3310,3310,3310,3310,0
|
|
20240809,193600,257118650,3310,3310,3310,3310,0
|
|
20240809,193500,257118650,3310,3310,3310,3310,0
|
|
20240809,193400,257118650,3310,3310,3310,3310,0
|
|
20240809,193300,257118650,3310,3310,3310,3310,0
|
|
20240809,193200,257118650,3310,3310,3310,3310,0
|
|
20240809,193100,257118650,3310,3310,3310,3310,0
|
|
20240809,193000,257118650,3310,3310,3310,3310,0
|
|
20240809,192900,257118650,3310,3310,3310,3310,0
|
|
20240809,192800,257118650,3310,3310,3310,3310,0
|
|
20240809,192700,257118650,3310,3310,3310,3310,0
|
|
20240809,192600,257118650,3310,3310,3310,3310,0
|
|
20240809,192500,257118650,3310,3310,3310,3310,0
|
|
20240809,192400,257118650,3310,3310,3310,3310,0
|
|
20240809,192300,257118650,3310,3310,3310,3310,0
|
|
20240809,192200,257118650,3310,3310,3310,3310,0
|
|
20240809,192100,257118650,3310,3310,3310,3310,0
|
|
20240809,192000,257118650,3310,3310,3310,3310,0
|
|
20240809,191900,257118650,3310,3310,3310,3310,0
|
|
20240809,191800,257118650,3310,3310,3310,3310,0
|
|
20240809,191700,257118650,3310,3310,3310,3310,0
|
|
20240809,191600,257118650,3310,3310,3310,3310,0
|
|
20240809,191500,257118650,3310,3310,3310,3310,0
|
|
20240809,191400,257118650,3310,3310,3310,3310,0
|
|
20240809,191300,257118650,3310,3310,3310,3310,0
|
|
20240809,191200,257118650,3310,3310,3310,3310,0
|
|
20240809,191100,257118650,3310,3310,3310,3310,0
|
|
20240809,191000,257118650,3310,3310,3310,3310,744
|
|
20240809,190900,257118650,3310,3310,3310,3310,0
|
|
20240809,190800,257118650,3310,3310,3310,3310,0
|
|
20240809,190700,257118650,3310,3310,3310,3310,0
|
|
20240809,190600,257118650,3310,3310,3310,3310,0
|
|
20240809,190500,257118650,3310,3310,3310,3310,0
|
|
20240809,190400,257118650,3310,3310,3310,3310,0
|
|
20240809,190300,257118650,3310,3310,3310,3310,0
|
|
20240809,190200,257118650,3310,3310,3310,3310,0
|
|
20240809,190100,257118650,3310,3310,3310,3310,0
|
|
20240809,190000,257118650,3310,3310,3310,3310,0
|
|
20240809,185900,257118650,3310,3310,3310,3310,0
|
|
20240809,185800,257118650,3310,3310,3310,3310,0
|
|
20240809,185700,257118650,3310,3310,3310,3310,0
|
|
20240809,185600,257118650,3310,3310,3310,3310,0
|
|
20240809,185500,257118650,3310,3310,3310,3310,0
|
|
20240809,185400,257118650,3310,3310,3310,3310,0
|
|
20240809,185300,257118650,3310,3310,3310,3310,0
|
|
20240809,185200,257118650,3310,3310,3310,3310,0
|
|
20240809,185100,257118650,3310,3310,3310,3310,0
|
|
20240809,185000,257118650,3310,3310,3310,3310,0
|
|
20240809,184900,257118650,3310,3310,3310,3310,0
|
|
20240809,184800,257118650,3310,3310,3310,3310,0
|
|
20240809,184700,257118650,3310,3310,3310,3310,0
|
|
20240809,184600,257118650,3310,3310,3310,3310,0
|
|
20240809,184500,257118650,3310,3310,3310,3310,0
|
|
20240809,184400,257118650,3310,3310,3310,3310,0
|
|
20240809,184300,257118650,3310,3310,3310,3310,0
|
|
20240809,184200,257118650,3310,3310,3310,3310,0
|
|
20240809,184100,257118650,3310,3310,3310,3310,0
|
|
20240809,184000,257118650,3310,3310,3310,3310,744
|
|
20240809,183900,257118650,3310,3310,3310,3310,0
|
|
20240809,183800,257118650,3310,3310,3310,3310,0
|
|
20240809,183700,257118650,3310,3310,3310,3310,0
|
|
20240809,183600,257118650,3310,3310,3310,3310,0
|
|
20240809,183500,257118650,3310,3310,3310,3310,0
|
|
20240809,183400,257118650,3310,3310,3310,3310,0
|
|
20240809,183300,257118650,3310,3310,3310,3310,0
|
|
20240809,183200,257118650,3310,3310,3310,3310,0
|
|
20240809,183100,257118650,3310,3310,3310,3310,0
|
|
20240809,183000,257118650,3310,3310,3310,3310,0
|
|
20240809,182900,257118650,3310,3310,3310,3310,0
|
|
20240809,182800,257118650,3310,3310,3310,3310,0
|
|
20240809,182700,257118650,3310,3310,3310,3310,0
|
|
20240809,182600,257118650,3310,3310,3310,3310,0
|
|
20240809,182500,257118650,3310,3310,3310,3310,0
|
|
20240809,182400,257118650,3310,3310,3310,3310,0
|
|
20240809,182300,257118650,3310,3310,3310,3310,0
|
|
20240809,182200,257118650,3310,3310,3310,3310,0
|
|
20240809,182100,257118650,3310,3310,3310,3310,0
|
|
20240809,182000,257118650,3310,3310,3310,3310,0
|
|
20240809,181900,257118650,3310,3310,3310,3310,0
|
|
20240809,181800,257118650,3310,3310,3310,3310,0
|
|
20240809,181700,257118650,3310,3310,3310,3310,0
|
|
20240809,181600,257118650,3310,3310,3310,3310,0
|
|
20240809,181500,257118650,3310,3310,3310,3310,0
|
|
20240809,181400,257118650,3310,3310,3310,3310,0
|
|
20240809,181300,257118650,3310,3310,3310,3310,0
|
|
20240809,181200,257118650,3310,3310,3310,3310,0
|
|
20240809,181100,257118650,3310,3310,3310,3310,0
|
|
20240809,181000,257118650,3310,3310,3310,3310,744
|
|
20240809,180900,257118650,3310,3310,3310,3310,0
|
|
20240809,180800,257118650,3310,3310,3310,3310,0
|
|
20240809,180700,257118650,3310,3310,3310,3310,0
|
|
20240809,180600,257118650,3310,3310,3310,3310,0
|
|
20240809,180500,257118650,3310,3310,3310,3310,0
|
|
20240809,180400,257118650,3310,3310,3310,3310,0
|
|
20240809,180300,257118650,3310,3310,3310,3310,0
|
|
20240809,180200,257118650,3310,3310,3310,3310,0
|
|
20240809,180100,257118650,3310,3310,3310,3310,0
|
|
20240809,180000,257118650,3310,3310,3310,3310,0
|
|
20240809,175900,257118650,3310,3310,3310,3310,0
|
|
20240809,175800,257118650,3310,3310,3310,3310,0
|
|
20240809,175700,257118650,3310,3310,3310,3310,0
|
|
20240809,175600,257118650,3310,3310,3310,3310,0
|
|
20240809,175500,257118650,3310,3310,3310,3310,0
|
|
20240809,175400,257118650,3310,3310,3310,3310,0
|
|
20240809,175300,257118650,3310,3310,3310,3310,0
|
|
20240809,175200,257118650,3310,3310,3310,3310,0
|
|
20240809,175100,257118650,3310,3310,3310,3310,0
|
|
20240809,175000,257118650,3310,3310,3310,3310,0
|
|
20240809,174900,257118650,3310,3310,3310,3310,0
|
|
20240809,174800,257118650,3310,3310,3310,3310,0
|
|
20240809,174700,257118650,3310,3310,3310,3310,0
|
|
20240809,174600,257118650,3310,3310,3310,3310,0
|
|
20240809,174500,257118650,3310,3310,3310,3310,0
|
|
20240809,174400,257118650,3310,3310,3310,3310,0
|
|
20240809,174300,257118650,3310,3310,3310,3310,0
|
|
20240809,174200,257118650,3310,3310,3310,3310,0
|
|
20240809,174100,257118650,3310,3310,3310,3310,0
|
|
20240809,174000,257118650,3310,3310,3310,3310,744
|
|
20240809,173900,257118650,3310,3310,3310,3310,0
|
|
20240809,173800,257118650,3310,3310,3310,3310,0
|
|
20240809,173700,257118650,3310,3310,3310,3310,0
|
|
20240809,173600,257118650,3310,3310,3310,3310,0
|
|
20240809,173500,257118650,3310,3310,3310,3310,0
|
|
20240809,173400,257118650,3310,3310,3310,3310,0
|
|
20240809,173300,257118650,3310,3310,3310,3310,0
|
|
20240809,173200,257118650,3310,3310,3310,3310,0
|
|
20240809,173100,257118650,3310,3310,3310,3310,0
|
|
20240809,173000,257118650,3310,3310,3310,3310,0
|
|
20240809,172900,257118650,3310,3310,3310,3310,0
|
|
20240809,172800,257118650,3310,3310,3310,3310,0
|
|
20240809,172700,257118650,3310,3310,3310,3310,0
|
|
20240809,172600,257118650,3310,3310,3310,3310,0
|
|
20240809,172500,257118650,3310,3310,3310,3310,0
|
|
20240809,172400,257118650,3310,3310,3310,3310,0
|
|
20240809,172300,257118650,3310,3310,3310,3310,0
|
|
20240809,172200,257118650,3310,3310,3310,3310,0
|
|
20240809,172100,257118650,3310,3310,3310,3310,0
|
|
20240809,172000,257118650,3310,3310,3310,3310,0
|
|
20240809,171900,257118650,3310,3310,3310,3310,0
|
|
20240809,171800,257118650,3310,3310,3310,3310,0
|
|
20240809,171700,257118650,3310,3310,3310,3310,0
|
|
20240809,171600,257118650,3310,3310,3310,3310,0
|
|
20240809,171500,257118650,3310,3310,3310,3310,0
|
|
20240809,171400,257118650,3310,3310,3310,3310,0
|
|
20240809,171300,257118650,3310,3310,3310,3310,0
|
|
20240809,171200,257118650,3310,3310,3310,3310,0
|
|
20240809,171100,257118650,3310,3310,3310,3310,0
|
|
20240809,171000,257118650,3310,3310,3310,3310,744
|
|
20240809,170900,257118650,3310,3310,3310,3310,0
|
|
20240809,170800,257118650,3310,3310,3310,3310,0
|
|
20240809,170700,257118650,3310,3310,3310,3310,0
|
|
20240809,170600,257118650,3310,3310,3310,3310,0
|
|
20240809,170500,257118650,3310,3310,3310,3310,0
|
|
20240809,170400,257118650,3310,3310,3310,3310,0
|
|
20240809,170300,257118650,3310,3310,3310,3310,0
|
|
20240809,170200,257118650,3310,3310,3310,3310,0
|
|
20240809,170100,257118650,3310,3310,3310,3310,0
|
|
20240809,170000,257118650,3310,3310,3310,3310,0
|
|
20240809,165900,257118650,3310,3310,3310,3310,0
|
|
20240809,165800,257118650,3310,3310,3310,3310,0
|
|
20240809,165700,257118650,3310,3310,3310,3310,0
|
|
20240809,165600,257118650,3310,3310,3310,3310,0
|
|
20240809,165500,257118650,3310,3310,3310,3310,0
|
|
20240809,165400,257118650,3310,3310,3310,3310,0
|
|
20240809,165300,257118650,3310,3310,3310,3310,0
|
|
20240809,165200,257118650,3310,3310,3310,3310,0
|
|
20240809,165100,257118650,3310,3310,3310,3310,0
|
|
20240809,165000,257118650,3310,3310,3310,3310,0
|
|
20240809,164900,257118650,3310,3310,3310,3310,0
|
|
20240809,164800,257118650,3310,3310,3310,3310,0
|
|
20240809,164700,257118650,3310,3310,3310,3310,0
|
|
20240809,164600,257118650,3310,3310,3310,3310,0
|
|
20240809,164500,257118650,3310,3310,3310,3310,0
|
|
20240809,164400,257118650,3310,3310,3310,3310,0
|
|
20240809,164300,257118650,3310,3310,3310,3310,0
|
|
20240809,164200,257118650,3310,3310,3310,3310,0
|
|
20240809,164100,257118650,3310,3310,3310,3310,0
|
|
20240809,164000,257118650,3310,3310,3310,3310,744
|
|
20240809,163900,257118650,3310,3310,3310,3310,0
|
|
20240809,163800,257118650,3310,3310,3310,3310,0
|
|
20240809,163700,257118650,3310,3310,3310,3310,0
|
|
20240809,163600,257118650,3310,3310,3310,3310,0
|
|
20240809,163500,257118650,3310,3310,3310,3310,0
|
|
20240809,163400,257118650,3310,3310,3310,3310,0
|
|
20240809,163300,257118650,3310,3310,3310,3310,0
|
|
20240809,163200,257118650,3310,3310,3310,3310,0
|
|
20240809,163100,257118650,3310,3310,3310,3310,0
|
|
20240809,163000,257118650,3310,3310,3310,3310,0
|
|
20240809,162900,257118650,3310,3310,3310,3310,0
|
|
20240809,162800,257118650,3310,3310,3310,3310,0
|
|
20240809,162700,257118650,3310,3310,3310,3310,0
|
|
20240809,162600,257118650,3310,3310,3310,3310,0
|
|
20240809,162500,257118650,3310,3310,3310,3310,0
|
|
20240809,162400,257118650,3310,3310,3310,3310,0
|
|
20240809,162300,257118650,3310,3310,3310,3310,0
|
|
20240809,162200,257118650,3310,3310,3310,3310,0
|
|
20240809,162100,257118650,3310,3310,3310,3310,0
|
|
20240809,162000,257118650,3310,3310,3310,3310,0
|
|
20240809,161900,257118650,3310,3310,3310,3310,0
|
|
20240809,161800,257118650,3310,3310,3310,3310,0
|
|
20240809,161700,257118650,3310,3310,3310,3310,0
|
|
20240809,161600,257118650,3310,3310,3310,3310,0
|
|
20240809,161500,257118650,3310,3310,3310,3310,0
|
|
20240809,161400,257118650,3310,3310,3310,3310,0
|
|
20240809,161300,257118650,3310,3310,3310,3310,0
|
|
20240809,161200,257118650,3310,3310,3310,3310,0
|
|
20240809,161100,257118650,3310,3310,3310,3310,0
|
|
20240809,161000,257118650,3310,3310,3310,3310,744
|
|
20240809,160900,257118650,3310,3310,3310,3310,0
|
|
20240809,160800,257118650,3310,3310,3310,3310,0
|
|
20240809,160700,257118650,3310,3310,3310,3310,0
|
|
20240809,160600,257118650,3310,3310,3310,3310,0
|
|
20240809,160500,257118650,3310,3310,3310,3310,0
|
|
20240809,160400,257118650,3310,3310,3310,3310,0
|
|
20240809,160300,257118650,3310,3310,3310,3310,0
|
|
20240809,160200,257118650,3310,3310,3310,3310,0
|
|
20240809,160100,257118650,3310,3310,3310,3310,0
|
|
20240809,160000,257118650,3310,3310,3310,3310,0
|
|
20240809,155900,257118650,3310,3310,3310,3310,0
|
|
20240809,155800,257118650,3310,3310,3310,3310,0
|
|
20240809,155700,257118650,3310,3310,3310,3310,0
|
|
20240809,155600,257118650,3310,3310,3310,3310,0
|
|
20240809,155500,257118650,3310,3310,3310,3310,0
|
|
20240809,155400,257118650,3310,3310,3310,3310,0
|
|
20240809,155300,257118650,3310,3310,3310,3310,0
|
|
20240809,155200,257118650,3310,3310,3310,3310,0
|
|
20240809,155100,257118650,3310,3310,3310,3310,0
|
|
20240809,155000,257118650,3310,3310,3310,3310,0
|
|
20240809,154900,257118650,3310,3310,3310,3310,0
|
|
20240809,154800,257118650,3310,3310,3310,3310,0
|
|
20240809,154700,257118650,3310,3310,3310,3310,0
|
|
20240809,154600,257118650,3310,3310,3310,3310,0
|
|
20240809,154500,257118650,3310,3310,3310,3310,0
|
|
20240809,154400,257118650,3310,3310,3310,3310,0
|
|
20240809,154300,257118650,3310,3310,3310,3310,0
|
|
20240809,154200,257118650,3310,3310,3310,3310,0
|
|
20240809,154100,257118650,3310,3310,3310,3310,0
|
|
20240809,154000,257118650,3310,3310,3310,3310,744
|
|
20240809,153900,257118650,3310,3310,3310,3310,0
|
|
20240809,153800,257118650,3310,3310,3310,3310,0
|
|
20240809,153700,257118650,3310,3310,3310,3310,0
|
|
20240809,153600,257118650,3310,3310,3310,3310,0
|
|
20240809,153500,257118650,3310,3310,3310,3310,0
|
|
20240809,153400,257118650,3310,3310,3310,3310,0
|
|
20240809,153300,257118650,3310,3310,3310,3310,0
|
|
20240809,153200,257118650,3310,3310,3310,3310,0
|
|
20240809,153100,257118650,3310,3310,3310,3310,0
|
|
20240809,153000,257118650,3310,3310,3310,3310,744
|
|
20240809,152900,254656010,3315,3315,3315,3315,0
|
|
20240809,152800,254656010,3315,3315,3315,3315,0
|
|
20240809,152700,254656010,3315,3315,3315,3315,0
|
|
20240809,152600,254656010,3315,3315,3315,3315,0
|
|
20240809,152500,254656010,3315,3315,3315,3315,0
|
|
20240809,152400,254656010,3315,3315,3315,3315,0
|
|
20240809,152300,254656010,3315,3315,3315,3315,0
|
|
20240809,152200,254656010,3315,3315,3315,3315,0
|
|
20240809,152100,254656010,3315,3315,3315,3315,0
|
|
20240809,152000,254656010,3315,3315,3315,3315,0
|
|
20240809,151900,254656010,3315,3315,3315,3315,490
|
|
20240809,151800,253031660,3315,3320,3320,3315,300
|
|
20240809,151700,252036660,3320,3320,3320,3320,1
|
|
20240809,151600,252033340,3315,3315,3315,3315,0
|
|
20240809,151500,252033340,3315,3320,3320,3315,32
|
|
20240809,151400,251927200,3315,3315,3315,3315,50
|
|
20240809,151300,251761450,3320,3320,3320,3320,1
|
|
20240809,151200,251758130,3315,3315,3315,3315,0
|
|
20240809,151100,251758130,3315,3315,3315,3315,200
|
|
20240809,151000,251095130,3310,3310,3310,3310,1
|
|
20240809,150900,251091820,3310,3300,3310,3300,516
|
|
20240809,150800,249386150,3310,3310,3310,3310,50
|
|
20240809,150700,249220650,3310,3310,3310,3310,15
|
|
20240809,150600,249171000,3310,3310,3310,3310,0
|
|
20240809,150500,249171000,3310,3310,3310,3310,15
|
|
20240809,150400,249121350,3310,3310,3310,3310,0
|
|
20240809,150300,249121350,3310,3310,3310,3310,0
|
|
20240809,150200,249121350,3310,3310,3310,3310,0
|
|
20240809,150100,249121350,3310,3310,3310,3310,368
|
|
20240809,150000,247903270,3310,3310,3310,3310,1
|
|
20240809,145900,247899960,3305,3305,3305,3305,312
|
|
20240809,145800,246868800,3305,3310,3310,3305,108
|
|
20240809,145700,246511835,3310,3310,3310,3310,0
|
|
20240809,145600,246511835,3310,3310,3310,3310,0
|
|
20240809,145500,246511835,3310,3310,3310,3310,2
|
|
20240809,145400,246505215,3310,3310,3310,3310,3
|
|
20240809,145300,246495285,3310,3310,3310,3310,1
|
|
20240809,145200,246491975,3300,3300,3300,3300,15
|
|
20240809,145100,246442475,3310,3310,3310,3310,114
|
|
20240809,145000,246065135,3310,3310,3310,3310,1
|
|
20240809,144900,246061825,3300,3300,3300,3300,152
|
|
20240809,144800,245560225,3295,3295,3295,3295,1
|
|
20240809,144700,245556930,3295,3305,3310,3295,115
|
|
20240809,144600,245176475,3305,3305,3305,3305,0
|
|
20240809,144500,245176475,3305,3305,3305,3305,0
|
|
20240809,144400,245176475,3305,3305,3305,3305,0
|
|
20240809,144300,245176475,3305,3305,3305,3305,30
|
|
20240809,144200,245077325,3305,3305,3305,3305,0
|
|
20240809,144100,245077325,3305,3305,3305,3305,1
|
|
20240809,144000,245074020,3300,3295,3300,3295,10
|
|
20240809,143900,245041045,3305,3300,3305,3295,279
|
|
20240809,143800,244120345,3300,3300,3300,3300,0
|
|
20240809,143700,244120345,3300,3300,3300,3300,0
|
|
20240809,143600,244120345,3300,3300,3300,3300,11
|
|
20240809,143500,244084045,3300,3300,3300,3300,100
|
|
20240809,143400,243754045,3300,3300,3300,3300,0
|
|
20240809,143300,243754045,3300,3300,3300,3300,2
|
|
20240809,143200,243747445,3300,3300,3300,3300,1
|
|
20240809,143100,243744145,3295,3295,3295,3295,0
|
|
20240809,143000,243744145,3295,3295,3295,3295,0
|
|
20240809,142900,243744145,3295,3295,3295,3295,5
|
|
20240809,142800,243727670,3295,3295,3295,3295,932
|
|
20240809,142700,240656730,3295,3295,3295,3295,0
|
|
20240809,142600,240656730,3295,3295,3295,3295,0
|
|
20240809,142500,240656730,3295,3295,3295,3295,0
|
|
20240809,142400,240656730,3295,3295,3295,3295,1
|
|
20240809,142300,240653435,3290,3290,3290,3290,0
|
|
20240809,142200,240653435,3290,3290,3290,3290,26
|
|
20240809,142100,240567895,3290,3290,3290,3290,0
|
|
20240809,142000,240567895,3290,3290,3290,3290,105
|
|
20240809,141900,240222445,3295,3295,3295,3295,0
|
|
20240809,141800,240222445,3295,3295,3295,3295,0
|
|
20240809,141700,240222445,3295,3295,3295,3295,3
|
|
20240809,141600,240212560,3295,3295,3295,3295,45
|
|
20240809,141500,240064285,3295,3295,3295,3295,12
|
|
20240809,141400,240024745,3290,3290,3290,3290,0
|
|
20240809,141300,240024745,3290,3290,3290,3290,0
|
|
20240809,141200,240024745,3290,3290,3290,3290,1
|
|
20240809,141100,240021455,3295,3295,3295,3295,5
|
|
20240809,141000,240004980,3295,3295,3295,3295,1
|
|
20240809,140900,240001685,3295,3295,3295,3295,2
|
|
20240809,140800,239995095,3290,3290,3290,3290,50
|
|
20240809,140700,239830595,3285,3285,3285,3285,0
|
|
20240809,140600,239830595,3285,3285,3285,3285,0
|
|
20240809,140500,239830595,3285,3285,3285,3285,0
|
|
20240809,140400,239830595,3285,3285,3285,3285,0
|
|
20240809,140300,239830595,3285,3290,3290,3285,90
|
|
20240809,140200,239534805,3295,3295,3300,3295,23
|
|
20240809,140100,239458980,3295,3295,3295,3295,0
|
|
20240809,140000,239458980,3295,3295,3295,3295,116
|
|
20240809,135900,239076760,3300,3300,3300,3300,0
|
|
20240809,135800,239076760,3300,3300,3300,3300,0
|
|
20240809,135700,239076760,3300,3305,3305,3300,5658
|
|
20240809,135600,220400530,3305,3305,3305,3305,4
|
|
20240809,135500,220387310,3305,3305,3305,3305,1
|
|
20240809,135400,220384005,3315,3315,3315,3315,10
|
|
20240809,135300,220350855,3315,3315,3315,3315,0
|
|
20240809,135200,220350855,3315,3315,3315,3315,0
|
|
20240809,135100,220350855,3315,3315,3315,3315,0
|
|
20240809,135000,220350855,3315,3315,3315,3315,0
|
|
20240809,134900,220350855,3315,3315,3315,3315,0
|
|
20240809,134800,220350855,3315,3315,3315,3315,1
|
|
20240809,134700,220347540,3315,3315,3315,3315,2
|
|
20240809,134600,220340910,3315,3315,3315,3315,1
|
|
20240809,134500,220337595,3315,3325,3325,3305,786
|
|
20240809,134400,217735250,3330,3330,3330,3330,0
|
|
20240809,134300,217735250,3330,3330,3330,3330,36
|
|
20240809,134200,217615370,3330,3330,3330,3330,0
|
|
20240809,134100,217615370,3330,3330,3330,3330,4
|
|
20240809,134000,217602050,3330,3330,3330,3330,0
|
|
20240809,133900,217602050,3330,3330,3330,3330,0
|
|
20240809,133800,217602050,3330,3330,3330,3330,1
|
|
20240809,133700,217598720,3330,3330,3330,3330,11
|
|
20240809,133600,217562090,3330,3330,3330,3330,0
|
|
20240809,133500,217562090,3330,3325,3330,3325,2
|
|
20240809,133400,217555435,3340,3340,3340,3340,1
|
|
20240809,133300,217552095,3345,3345,3345,3345,20
|
|
20240809,133200,217485195,3345,3345,3345,3345,4
|
|
20240809,133100,217471815,3350,3320,3350,3320,2002
|
|
20240809,133000,210788760,3330,3330,3330,3330,0
|
|
20240809,132900,210788760,3330,3330,3330,3330,30
|
|
20240809,132800,210688860,3330,3330,3330,3330,1
|
|
20240809,132700,210685530,3310,3310,3310,3310,0
|
|
20240809,132600,210685530,3310,3310,3310,3310,229
|
|
20240809,132500,209927540,3315,3315,3315,3315,24
|
|
20240809,132400,209847980,3315,3320,3320,3315,273
|
|
20240809,132300,208942980,3315,3315,3315,3315,0
|
|
20240809,132200,208942980,3315,3330,3330,3315,7
|
|
20240809,132100,208919745,3330,3330,3330,3330,0
|
|
20240809,132000,208919745,3330,3330,3330,3330,0
|
|
20240809,131900,208919745,3330,3330,3330,3330,0
|
|
20240809,131800,208919745,3330,3330,3330,3330,0
|
|
20240809,131700,208919745,3330,3330,3330,3330,2
|
|
20240809,131600,208913085,3330,3330,3330,3330,68
|
|
20240809,131500,208686645,3330,3330,3330,3330,0
|
|
20240809,131400,208686645,3330,3330,3330,3330,0
|
|
20240809,131300,208686645,3330,3330,3330,3330,1
|
|
20240809,131200,208683315,3315,3315,3315,3315,10
|
|
20240809,131100,208650165,3330,3330,3330,3330,0
|
|
20240809,131000,208650165,3330,3330,3330,3330,1
|
|
20240809,130900,208646835,3330,3330,3330,3330,0
|
|
20240809,130800,208646835,3330,3330,3330,3330,0
|
|
20240809,130700,208646835,3330,3330,3330,3330,10
|
|
20240809,130600,208613535,3330,3330,3330,3330,844
|
|
20240809,130500,205803015,3325,3325,3325,3325,465
|
|
20240809,130400,204256890,3325,3325,3325,3325,0
|
|
20240809,130300,204256890,3325,3325,3325,3325,0
|
|
20240809,130200,204256890,3325,3325,3325,3325,41
|
|
20240809,130100,204120565,3325,3325,3325,3325,14
|
|
20240809,130000,204074015,3300,3305,3305,3300,200
|
|
20240809,125900,203413740,3300,3300,3300,3300,0
|
|
20240809,125800,203413740,3300,3300,3300,3300,0
|
|
20240809,125700,203413740,3300,3310,3330,3300,1686
|
|
20240809,125600,197840815,3315,3315,3315,3315,223
|
|
20240809,125500,197101570,3330,3330,3330,3330,7
|
|
20240809,125400,197078260,3315,3325,3325,3315,367
|
|
20240809,125300,195859890,3325,3325,3325,3325,50
|
|
20240809,125200,195693640,3325,3325,3325,3325,10
|
|
20240809,125100,195660390,3325,3325,3325,3325,2
|
|
20240809,125000,195653740,3325,3325,3325,3325,0
|
|
20240809,124900,195653740,3325,3325,3325,3325,0
|
|
20240809,124800,195653740,3325,3325,3325,3325,0
|
|
20240809,124700,195653740,3325,3325,3325,3325,0
|
|
20240809,124600,195653740,3325,3325,3325,3325,0
|
|
20240809,124500,195653740,3325,3325,3325,3325,0
|
|
20240809,124400,195653740,3325,3325,3325,3325,150
|
|
20240809,124300,195154990,3330,3330,3330,3330,1
|
|
20240809,124200,195151660,3320,3320,3320,3320,228
|
|
20240809,124100,194394700,3330,3325,3330,3325,55
|
|
20240809,124000,194211560,3320,3325,3325,3320,40
|
|
20240809,123900,194078610,3325,3325,3325,3325,20
|
|
20240809,123800,194012110,3325,3325,3325,3325,0
|
|
20240809,123700,194012110,3325,3325,3325,3325,20
|
|
20240809,123600,193945610,3330,3330,3330,3330,0
|
|
20240809,123500,193945610,3330,3330,3330,3330,0
|
|
20240809,123400,193945610,3330,3330,3330,3330,0
|
|
20240809,123300,193945610,3330,3330,3330,3330,0
|
|
20240809,123200,193945610,3330,3330,3330,3330,0
|
|
20240809,123100,193945610,3330,3330,3330,3330,0
|
|
20240809,123000,193945610,3330,3330,3330,3330,13
|
|
20240809,122900,193902320,3330,3330,3330,3330,0
|
|
20240809,122800,193902320,3330,3310,3330,3310,1389
|
|
20240809,122700,189304590,3310,3310,3310,3310,471
|
|
20240809,122600,187745580,3310,3310,3310,3310,0
|
|
20240809,122500,187745580,3310,3310,3310,3310,189
|
|
20240809,122400,187119990,3310,3310,3310,3310,0
|
|
20240809,122300,187119990,3310,3310,3310,3310,0
|
|
20240809,122200,187119990,3310,3310,3310,3310,0
|
|
20240809,122100,187119990,3310,3310,3310,3310,0
|
|
20240809,122000,187119990,3310,3310,3310,3310,0
|
|
20240809,121900,187119990,3310,3310,3310,3310,6
|
|
20240809,121800,187100130,3310,3325,3325,3310,47
|
|
20240809,121700,186944545,3330,3330,3330,3330,0
|
|
20240809,121600,186944545,3330,3325,3330,3325,30
|
|
20240809,121500,186844650,3325,3325,3325,3325,1
|
|
20240809,121400,186841325,3325,3325,3325,3325,0
|
|
20240809,121300,186841325,3325,3330,3330,3310,329
|
|
20240809,121200,185749910,3330,3330,3330,3330,12
|
|
20240809,121100,185709950,3330,3330,3330,3330,0
|
|
20240809,121000,185709950,3330,3330,3330,3330,0
|
|
20240809,120900,185709950,3330,3330,3330,3330,2
|
|
20240809,120800,185703290,3335,3335,3335,3335,0
|
|
20240809,120700,185703290,3335,3335,3335,3335,0
|
|
20240809,120600,185703290,3335,3335,3335,3335,161
|
|
20240809,120500,185166355,3335,3335,3335,3335,0
|
|
20240809,120400,185166355,3335,3335,3335,3335,0
|
|
20240809,120300,185166355,3335,3335,3335,3335,300
|
|
20240809,120200,184165855,3335,3335,3335,3335,3
|
|
20240809,120100,184155850,3335,3335,3335,3335,0
|
|
20240809,120000,184155850,3335,3335,3335,3335,0
|
|
20240809,115900,184155850,3335,3335,3335,3335,0
|
|
20240809,115800,184155850,3335,3335,3335,3335,0
|
|
20240809,115700,184155850,3335,3335,3335,3335,1
|
|
20240809,115600,184152515,3325,3325,3325,3325,157
|
|
20240809,115500,183630490,3335,3335,3335,3335,0
|
|
20240809,115400,183630490,3335,3335,3335,3335,0
|
|
20240809,115300,183630490,3335,3335,3335,3335,0
|
|
20240809,115200,183630490,3335,3335,3335,3335,0
|
|
20240809,115100,183630490,3335,3335,3335,3335,0
|
|
20240809,115000,183630490,3335,3335,3335,3335,0
|
|
20240809,114900,183630490,3335,3335,3335,3335,15
|
|
20240809,114800,183580465,3325,3325,3325,3325,0
|
|
20240809,114700,183580465,3325,3325,3325,3325,0
|
|
20240809,114600,183580465,3325,3325,3325,3325,0
|
|
20240809,114500,183580465,3325,3325,3325,3325,0
|
|
20240809,114400,183580465,3325,3325,3325,3325,10
|
|
20240809,114300,183547215,3330,3330,3330,3330,0
|
|
20240809,114200,183547215,3330,3330,3330,3330,7
|
|
20240809,114100,183523905,3330,3330,3330,3330,48
|
|
20240809,114000,183364065,3330,3330,3330,3330,35
|
|
20240809,113900,183247515,3330,3330,3330,3330,0
|
|
20240809,113800,183247515,3330,3330,3330,3330,15
|
|
20240809,113700,183197565,3335,3335,3335,3335,0
|
|
20240809,113600,183197565,3335,3335,3335,3335,2
|
|
20240809,113500,183190895,3330,3330,3330,3330,0
|
|
20240809,113400,183190895,3330,3330,3330,3330,0
|
|
20240809,113300,183190895,3330,3330,3330,3330,0
|
|
20240809,113200,183190895,3330,3330,3330,3330,1
|
|
20240809,113100,183187565,3330,3330,3330,3330,2
|
|
20240809,113000,183180905,3330,3330,3330,3330,100
|
|
20240809,112900,182847905,3330,3325,3330,3325,35
|
|
20240809,112800,182731380,3325,3325,3325,3325,15
|
|
20240809,112700,182681505,3325,3325,3325,3315,346
|
|
20240809,112600,181534060,3325,3325,3325,3325,0
|
|
20240809,112500,181534060,3325,3325,3325,3325,56
|
|
20240809,112400,181347860,3325,3325,3325,3325,0
|
|
20240809,112300,181347860,3325,3325,3325,3325,0
|
|
20240809,112200,181347860,3325,3325,3325,3325,0
|
|
20240809,112100,181347860,3325,3325,3325,3325,4
|
|
20240809,112000,181334560,3325,3325,3325,3325,6
|
|
20240809,111900,181314610,3325,3325,3325,3325,0
|
|
20240809,111800,181314610,3325,3325,3325,3325,281
|
|
20240809,111700,180380285,3325,3340,3340,3325,14
|
|
20240809,111600,180333575,3340,3340,3340,3340,20
|
|
20240809,111500,180266775,3340,3335,3340,3335,370
|
|
20240809,111400,179032775,3330,3330,3330,3330,1270
|
|
20240809,111300,174803675,3330,3330,3330,3330,0
|
|
20240809,111200,174803675,3330,3330,3330,3330,0
|
|
20240809,111100,174803675,3330,3330,3330,3330,5
|
|
20240809,111000,174787025,3310,3310,3310,3310,6
|
|
20240809,110900,174767165,3310,3310,3310,3310,0
|
|
20240809,110800,174767165,3310,3310,3310,3310,150
|
|
20240809,110700,174270665,3310,3310,3310,3310,595
|
|
20240809,110600,172301215,3305,3305,3305,3305,0
|
|
20240809,110500,172301215,3305,3305,3305,3305,0
|
|
20240809,110400,172301215,3305,3305,3305,3305,0
|
|
20240809,110300,172301215,3305,3310,3310,3305,116
|
|
20240809,110200,171917820,3310,3320,3320,3310,600
|
|
20240809,110100,169928650,3320,3320,3320,3320,9
|
|
20240809,110000,169898770,3330,3330,3330,3330,0
|
|
20240809,105900,169898770,3330,3330,3330,3330,0
|
|
20240809,105800,169898770,3330,3330,3330,3330,270
|
|
20240809,105700,168999670,3330,3330,3330,3330,20
|
|
20240809,105600,168933070,3330,3330,3330,3330,0
|
|
20240809,105500,168933070,3330,3330,3330,3330,1
|
|
20240809,105400,168929740,3335,3335,3335,3335,0
|
|
20240809,105300,168929740,3335,3335,3335,3335,1
|
|
20240809,105200,168926405,3335,3335,3335,3335,0
|
|
20240809,105100,168926405,3335,3335,3335,3335,0
|
|
20240809,105000,168926405,3335,3335,3335,3335,100
|
|
20240809,104900,168592905,3330,3330,3330,3330,0
|
|
20240809,104800,168592905,3330,3330,3330,3330,0
|
|
20240809,104700,168592905,3330,3320,3330,3320,306
|
|
20240809,104600,167575985,3330,3330,3330,3330,50
|
|
20240809,104500,167409485,3320,3320,3320,3320,5
|
|
20240809,104400,167392885,3320,3320,3320,3320,0
|
|
20240809,104300,167392885,3320,3320,3320,3320,5
|
|
20240809,104200,167376285,3320,3320,3320,3320,0
|
|
20240809,104100,167376285,3320,3320,3320,3320,0
|
|
20240809,104000,167376285,3320,3320,3320,3320,900
|
|
20240809,103900,164388285,3320,3320,3320,3320,0
|
|
20240809,103800,164388285,3320,3320,3320,3320,22
|
|
20240809,103700,164315245,3320,3320,3320,3320,0
|
|
20240809,103600,164315245,3320,3320,3320,3320,0
|
|
20240809,103500,164315245,3320,3320,3320,3320,100
|
|
20240809,103400,163983245,3320,3325,3325,3320,1211
|
|
20240809,103300,159961475,3325,3325,3325,3325,151
|
|
20240809,103200,159459400,3325,3325,3325,3325,0
|
|
20240809,103100,159459400,3325,3325,3325,3325,36
|
|
20240809,103000,159339700,3325,3320,3325,3320,385
|
|
20240809,102900,158060825,3325,3325,3325,3325,49
|
|
20240809,102800,157897900,3325,3330,3330,3325,45
|
|
20240809,102700,157748125,3340,3340,3340,3340,0
|
|
20240809,102600,157748125,3340,3340,3340,3340,0
|
|
20240809,102500,157748125,3340,3340,3340,3340,0
|
|
20240809,102400,157748125,3340,3340,3340,3340,20
|
|
20240809,102300,157681325,3340,3340,3340,3340,5
|
|
20240809,102200,157664625,3340,3340,3340,3340,0
|
|
20240809,102100,157664625,3340,3340,3340,3340,9
|
|
20240809,102000,157634565,3330,3330,3330,3330,0
|
|
20240809,101900,157634565,3330,3335,3335,3330,2
|
|
20240809,101800,157627900,3330,3340,3340,3330,312
|
|
20240809,101700,156588015,3335,3335,3335,3335,0
|
|
20240809,101600,156588015,3335,3335,3335,3335,28
|
|
20240809,101500,156494635,3335,3335,3335,3335,73
|
|
20240809,101400,156251180,3335,3330,3335,3330,6
|
|
20240809,101300,156231175,3335,3335,3335,3335,22
|
|
20240809,101200,156157805,3335,3335,3335,3335,159
|
|
20240809,101100,155627540,3340,3350,3350,3340,37
|
|
20240809,101000,155503890,3350,3350,3350,3350,0
|
|
20240809,100900,155503890,3350,3370,3370,3350,1089
|
|
20240809,100800,151853125,3370,3370,3370,3370,195
|
|
20240809,100700,151195975,3370,3360,3370,3360,3809
|
|
20240809,100600,138365420,3360,3360,3360,3360,1
|
|
20240809,100500,138362060,3355,3350,3355,3350,477
|
|
20240809,100400,136763490,3355,3355,3355,3355,893
|
|
20240809,100300,133767475,3350,3350,3350,3350,2129
|
|
20240809,100200,126635325,3350,3350,3350,3350,0
|
|
20240809,100100,126635325,3350,3350,3350,3350,26
|
|
20240809,100000,126548225,3340,3340,3340,3340,0
|
|
20240809,095900,126548225,3340,3350,3350,3340,61
|
|
20240809,095800,126344440,3350,3350,3350,3350,11
|
|
20240809,095700,126307590,3345,3345,3345,3345,0
|
|
20240809,095600,126307590,3345,3345,3350,3345,11
|
|
20240809,095500,126270755,3350,3340,3350,3340,339
|
|
20240809,095400,125138485,3350,3350,3350,3350,5
|
|
20240809,095300,125121735,3350,3350,3350,3350,1
|
|
20240809,095200,125118385,3350,3350,3350,3350,0
|
|
20240809,095100,125118385,3350,3335,3350,3335,97
|
|
20240809,095000,124794875,3335,3335,3335,3335,142
|
|
20240809,094900,124321305,3335,3340,3340,3335,66
|
|
20240809,094800,124101045,3345,3345,3345,3345,372
|
|
20240809,094700,122856705,3345,3345,3345,3345,17
|
|
20240809,094600,122799840,3340,3340,3340,3340,10
|
|
20240809,094500,122766440,3345,3350,3350,3345,580
|
|
20240809,094400,120826085,3350,3350,3350,3350,0
|
|
20240809,094300,120826085,3350,3360,3360,3350,443
|
|
20240809,094200,119340695,3365,3360,3365,3360,76
|
|
20240809,094100,119085330,3355,3355,3360,3355,411
|
|
20240809,094000,117706215,3355,3345,3355,3345,2366
|
|
20240809,093900,109778315,3345,3350,3350,3345,206
|
|
20240809,093800,109088245,3350,3350,3350,3350,215
|
|
20240809,093700,108367995,3350,3345,3350,3345,2367
|
|
20240809,093600,100441200,3345,3345,3345,3345,202
|
|
20240809,093500,99765510,3345,3345,3345,3345,0
|
|
20240809,093400,99765510,3345,3345,3345,3345,33
|
|
20240809,093300,99655125,3350,3350,3350,3350,526
|
|
20240809,093200,97893025,3355,3350,3355,3350,102
|
|
20240809,093100,97551315,3360,3340,3360,3330,6541
|
|
20240809,093000,75624700,3345,3345,3345,3345,2
|
|
20240809,092900,75618010,3345,3345,3345,3345,523
|
|
20240809,092800,73868575,3345,3345,3345,3345,0
|
|
20240809,092700,73868575,3345,3350,3350,3345,10
|
|
20240809,092600,73835100,3350,3345,3350,3345,440
|
|
20240809,092500,72361600,3350,3340,3350,3340,598
|
|
20240809,092400,70358505,3350,3350,3350,3350,0
|
|
20240809,092300,70358505,3350,3350,3350,3350,0
|
|
20240809,092200,70358505,3350,3350,3350,3350,10
|
|
20240809,092100,70325005,3350,3350,3350,3350,0
|
|
20240809,092000,70325005,3350,3350,3350,3350,0
|
|
20240809,091900,70325005,3350,3330,3350,3330,3167
|
|
20240809,091800,59737940,3280,3335,3335,3280,156
|
|
20240809,091700,59225960,3330,3330,3335,3325,49
|
|
20240809,091600,59062965,3325,3320,3335,3320,1625
|
|
20240809,091500,53656275,3315,3260,3315,3260,991
|
|
20240809,091400,50379830,3260,3295,3295,3260,226
|
|
20240809,091300,49636595,3295,3300,3325,3295,412
|
|
20240809,091200,48278535,3325,3345,3345,3300,350
|
|
20240809,091100,47117185,3320,3320,3345,3320,53
|
|
20240809,091000,46939975,3320,3345,3345,3320,145
|
|
20240809,090900,46457655,3345,3345,3345,3345,224
|
|
20240809,090800,45708375,3345,3345,3345,3345,2
|
|
20240809,090700,45701685,3345,3330,3345,3320,1785
|
|
20240809,090600,39763100,3330,3330,3345,3330,387
|
|
20240809,090500,38474240,3330,3330,3330,3330,358
|
|
20240809,090400,37282100,3330,3340,3340,3330,714
|
|
20240809,090300,34899340,3340,3330,3340,3330,520
|
|
20240809,090200,33167730,3325,3320,3325,3320,61
|
|
20240809,090100,32965205,3300,3300,3330,3300,5705
|
|
20240809,090000,14138660,3285,3215,3400,3215,4281
|