624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192100,341607620,4215,4215,4215,4215,234
|
|
20240807,192000,341607620,4215,4215,4215,4215,0
|
|
20240807,191900,341607620,4215,4215,4215,4215,0
|
|
20240807,191800,341607620,4215,4215,4215,4215,0
|
|
20240807,191700,341607620,4215,4215,4215,4215,0
|
|
20240807,191600,341607620,4215,4215,4215,4215,0
|
|
20240807,191500,341607620,4215,4215,4215,4215,0
|
|
20240807,191400,341607620,4215,4215,4215,4215,0
|
|
20240807,191300,341607620,4215,4215,4215,4215,0
|
|
20240807,191200,341607620,4215,4215,4215,4215,0
|
|
20240807,191100,341607620,4215,4215,4215,4215,0
|
|
20240807,191000,341607620,4215,4215,4215,4215,0
|
|
20240807,190900,341607620,4215,4215,4215,4215,0
|
|
20240807,190800,341607620,4215,4215,4215,4215,0
|
|
20240807,190700,341607620,4215,4215,4215,4215,0
|
|
20240807,190600,341607620,4215,4215,4215,4215,0
|
|
20240807,190500,341607620,4215,4215,4215,4215,0
|
|
20240807,190400,341607620,4215,4215,4215,4215,0
|
|
20240807,190300,341607620,4215,4215,4215,4215,0
|
|
20240807,190200,341607620,4215,4215,4215,4215,0
|
|
20240807,190100,341607620,4215,4215,4215,4215,0
|
|
20240807,190000,341607620,4215,4215,4215,4215,0
|
|
20240807,185900,341607620,4215,4215,4215,4215,0
|
|
20240807,185800,341607620,4215,4215,4215,4215,0
|
|
20240807,185700,341607620,4215,4215,4215,4215,0
|
|
20240807,185600,341607620,4215,4215,4215,4215,0
|
|
20240807,185500,341607620,4215,4215,4215,4215,0
|
|
20240807,185400,341607620,4215,4215,4215,4215,0
|
|
20240807,185300,341607620,4215,4215,4215,4215,0
|
|
20240807,185200,341607620,4215,4215,4215,4215,0
|
|
20240807,185100,341607620,4215,4215,4215,4215,234
|
|
20240807,185000,341607620,4215,4215,4215,4215,0
|
|
20240807,184900,341607620,4215,4215,4215,4215,0
|
|
20240807,184800,341607620,4215,4215,4215,4215,0
|
|
20240807,184700,341607620,4215,4215,4215,4215,0
|
|
20240807,184600,341607620,4215,4215,4215,4215,0
|
|
20240807,184500,341607620,4215,4215,4215,4215,0
|
|
20240807,184400,341607620,4215,4215,4215,4215,0
|
|
20240807,184300,341607620,4215,4215,4215,4215,0
|
|
20240807,184200,341607620,4215,4215,4215,4215,0
|
|
20240807,184100,341607620,4215,4215,4215,4215,0
|
|
20240807,184000,341607620,4215,4215,4215,4215,0
|
|
20240807,183900,341607620,4215,4215,4215,4215,0
|
|
20240807,183800,341607620,4215,4215,4215,4215,0
|
|
20240807,183700,341607620,4215,4215,4215,4215,0
|
|
20240807,183600,341607620,4215,4215,4215,4215,0
|
|
20240807,183500,341607620,4215,4215,4215,4215,0
|
|
20240807,183400,341607620,4215,4215,4215,4215,0
|
|
20240807,183300,341607620,4215,4215,4215,4215,0
|
|
20240807,183200,341607620,4215,4215,4215,4215,0
|
|
20240807,183100,341607620,4215,4215,4215,4215,0
|
|
20240807,183000,341607620,4215,4215,4215,4215,0
|
|
20240807,182900,341607620,4215,4215,4215,4215,0
|
|
20240807,182800,341607620,4215,4215,4215,4215,0
|
|
20240807,182700,341607620,4215,4215,4215,4215,0
|
|
20240807,182600,341607620,4215,4215,4215,4215,0
|
|
20240807,182500,341607620,4215,4215,4215,4215,0
|
|
20240807,182400,341607620,4215,4215,4215,4215,0
|
|
20240807,182300,341607620,4215,4215,4215,4215,0
|
|
20240807,182200,341607620,4215,4215,4215,4215,0
|
|
20240807,182100,341607620,4215,4215,4215,4215,234
|
|
20240807,182000,341607620,4215,4215,4215,4215,0
|
|
20240807,181900,341607620,4215,4215,4215,4215,0
|
|
20240807,181800,341607620,4215,4215,4215,4215,0
|
|
20240807,181700,341607620,4215,4215,4215,4215,0
|
|
20240807,181600,341607620,4215,4215,4215,4215,0
|
|
20240807,181500,341607620,4215,4215,4215,4215,0
|
|
20240807,181400,341607620,4215,4215,4215,4215,0
|
|
20240807,181300,341607620,4215,4215,4215,4215,0
|
|
20240807,181200,341607620,4215,4215,4215,4215,0
|
|
20240807,181100,341607620,4215,4215,4215,4215,0
|
|
20240807,181000,341607620,4215,4215,4215,4215,0
|
|
20240807,180900,341607620,4215,4215,4215,4215,0
|
|
20240807,180800,341607620,4215,4215,4215,4215,0
|
|
20240807,180700,341607620,4215,4215,4215,4215,0
|
|
20240807,180600,341607620,4215,4215,4215,4215,0
|
|
20240807,180500,341607620,4215,4215,4215,4215,0
|
|
20240807,180400,341607620,4215,4215,4215,4215,0
|
|
20240807,180300,341607620,4215,4215,4215,4215,0
|
|
20240807,180200,341607620,4215,4215,4215,4215,0
|
|
20240807,180100,341607620,4215,4215,4215,4215,0
|
|
20240807,180000,341607620,4215,4215,4215,4215,0
|
|
20240807,175900,341607620,4215,4215,4215,4215,0
|
|
20240807,175800,341607620,4215,4215,4215,4215,0
|
|
20240807,175700,341607620,4215,4215,4215,4215,0
|
|
20240807,175600,341607620,4215,4215,4215,4215,0
|
|
20240807,175500,341607620,4215,4215,4215,4215,0
|
|
20240807,175400,341607620,4215,4215,4215,4215,0
|
|
20240807,175300,341607620,4215,4215,4215,4215,0
|
|
20240807,175200,341607620,4215,4215,4215,4215,0
|
|
20240807,175100,341607620,4215,4215,4215,4215,234
|
|
20240807,175000,341607620,4215,4215,4215,4215,0
|
|
20240807,174900,341607620,4215,4215,4215,4215,0
|
|
20240807,174800,341607620,4215,4215,4215,4215,0
|
|
20240807,174700,341607620,4215,4215,4215,4215,0
|
|
20240807,174600,341607620,4215,4215,4215,4215,0
|
|
20240807,174500,341607620,4215,4215,4215,4215,0
|
|
20240807,174400,341607620,4215,4215,4215,4215,0
|
|
20240807,174300,341607620,4215,4215,4215,4215,0
|
|
20240807,174200,341607620,4215,4215,4215,4215,0
|
|
20240807,174100,341607620,4215,4215,4215,4215,0
|
|
20240807,174000,341607620,4215,4215,4215,4215,0
|
|
20240807,173900,341607620,4215,4215,4215,4215,0
|
|
20240807,173800,341607620,4215,4215,4215,4215,0
|
|
20240807,173700,341607620,4215,4215,4215,4215,0
|
|
20240807,173600,341607620,4215,4215,4215,4215,0
|
|
20240807,173500,341607620,4215,4215,4215,4215,0
|
|
20240807,173400,341607620,4215,4215,4215,4215,0
|
|
20240807,173300,341607620,4215,4215,4215,4215,0
|
|
20240807,173200,341607620,4215,4215,4215,4215,0
|
|
20240807,173100,341607620,4215,4215,4215,4215,0
|
|
20240807,173000,341607620,4215,4215,4215,4215,0
|
|
20240807,172900,341607620,4215,4215,4215,4215,0
|
|
20240807,172800,341607620,4215,4215,4215,4215,0
|
|
20240807,172700,341607620,4215,4215,4215,4215,0
|
|
20240807,172600,341607620,4215,4215,4215,4215,0
|
|
20240807,172500,341607620,4215,4215,4215,4215,0
|
|
20240807,172400,341607620,4215,4215,4215,4215,0
|
|
20240807,172300,341607620,4215,4215,4215,4215,0
|
|
20240807,172200,341607620,4215,4215,4215,4215,0
|
|
20240807,172100,341607620,4215,4215,4215,4215,234
|
|
20240807,172000,341607620,4215,4215,4215,4215,0
|
|
20240807,171900,341607620,4215,4215,4215,4215,0
|
|
20240807,171800,341607620,4215,4215,4215,4215,0
|
|
20240807,171700,341607620,4215,4215,4215,4215,0
|
|
20240807,171600,341607620,4215,4215,4215,4215,0
|
|
20240807,171500,341607620,4215,4215,4215,4215,0
|
|
20240807,171400,341607620,4215,4215,4215,4215,0
|
|
20240807,171300,341607620,4215,4215,4215,4215,0
|
|
20240807,171200,341607620,4215,4215,4215,4215,0
|
|
20240807,171100,341607620,4215,4215,4215,4215,0
|
|
20240807,171000,341607620,4215,4215,4215,4215,0
|
|
20240807,170900,341607620,4215,4215,4215,4215,0
|
|
20240807,170800,341607620,4215,4215,4215,4215,0
|
|
20240807,170700,341607620,4215,4215,4215,4215,0
|
|
20240807,170600,341607620,4215,4215,4215,4215,0
|
|
20240807,170500,341607620,4215,4215,4215,4215,0
|
|
20240807,170400,341607620,4215,4215,4215,4215,0
|
|
20240807,170300,341607620,4215,4215,4215,4215,0
|
|
20240807,170200,341607620,4215,4215,4215,4215,0
|
|
20240807,170100,341607620,4215,4215,4215,4215,0
|
|
20240807,170000,341607620,4215,4215,4215,4215,0
|
|
20240807,165900,341607620,4215,4215,4215,4215,0
|
|
20240807,165800,341607620,4215,4215,4215,4215,0
|
|
20240807,165700,341607620,4215,4215,4215,4215,0
|
|
20240807,165600,341607620,4215,4215,4215,4215,0
|
|
20240807,165500,341607620,4215,4215,4215,4215,0
|
|
20240807,165400,341607620,4215,4215,4215,4215,0
|
|
20240807,165300,341607620,4215,4215,4215,4215,0
|
|
20240807,165200,341607620,4215,4215,4215,4215,0
|
|
20240807,165100,341607620,4215,4215,4215,4215,234
|
|
20240807,165000,341607620,4215,4215,4215,4215,0
|
|
20240807,164900,341607620,4215,4215,4215,4215,0
|
|
20240807,164800,341607620,4215,4215,4215,4215,0
|
|
20240807,164700,341607620,4215,4215,4215,4215,0
|
|
20240807,164600,341607620,4215,4215,4215,4215,0
|
|
20240807,164500,341607620,4215,4215,4215,4215,0
|
|
20240807,164400,341607620,4215,4215,4215,4215,0
|
|
20240807,164300,341607620,4215,4215,4215,4215,0
|
|
20240807,164200,341607620,4215,4215,4215,4215,0
|
|
20240807,164100,341607620,4215,4215,4215,4215,0
|
|
20240807,164000,341607620,4215,4215,4215,4215,0
|
|
20240807,163900,341607620,4215,4215,4215,4215,0
|
|
20240807,163800,341607620,4215,4215,4215,4215,0
|
|
20240807,163700,341607620,4215,4215,4215,4215,0
|
|
20240807,163600,341607620,4215,4215,4215,4215,0
|
|
20240807,163500,341607620,4215,4215,4215,4215,0
|
|
20240807,163400,341607620,4215,4215,4215,4215,0
|
|
20240807,163300,341607620,4215,4215,4215,4215,0
|
|
20240807,163200,341607620,4215,4215,4215,4215,0
|
|
20240807,163100,341607620,4215,4215,4215,4215,0
|
|
20240807,163000,341607620,4215,4215,4215,4215,0
|
|
20240807,162900,341607620,4215,4215,4215,4215,0
|
|
20240807,162800,341607620,4215,4215,4215,4215,0
|
|
20240807,162700,341607620,4215,4215,4215,4215,0
|
|
20240807,162600,341607620,4215,4215,4215,4215,0
|
|
20240807,162500,341607620,4215,4215,4215,4215,0
|
|
20240807,162400,341607620,4215,4215,4215,4215,0
|
|
20240807,162300,341607620,4215,4215,4215,4215,0
|
|
20240807,162200,341607620,4215,4215,4215,4215,0
|
|
20240807,162100,341607620,4215,4215,4215,4215,234
|
|
20240807,162000,341607620,4215,4215,4215,4215,0
|
|
20240807,161900,341607620,4215,4215,4215,4215,0
|
|
20240807,161800,341607620,4215,4215,4215,4215,0
|
|
20240807,161700,341607620,4215,4215,4215,4215,0
|
|
20240807,161600,341607620,4215,4215,4215,4215,0
|
|
20240807,161500,341607620,4215,4215,4215,4215,0
|
|
20240807,161400,341607620,4215,4215,4215,4215,0
|
|
20240807,161300,341607620,4215,4215,4215,4215,0
|
|
20240807,161200,341607620,4215,4215,4215,4215,0
|
|
20240807,161100,341607620,4215,4215,4215,4215,0
|
|
20240807,161000,341607620,4215,4215,4215,4215,0
|
|
20240807,160900,341607620,4215,4215,4215,4215,0
|
|
20240807,160800,341607620,4215,4215,4215,4215,0
|
|
20240807,160700,341607620,4215,4215,4215,4215,0
|
|
20240807,160600,341607620,4215,4215,4215,4215,0
|
|
20240807,160500,341607620,4215,4215,4215,4215,0
|
|
20240807,160400,341607620,4215,4215,4215,4215,0
|
|
20240807,160300,341607620,4215,4215,4215,4215,0
|
|
20240807,160200,341607620,4215,4215,4215,4215,0
|
|
20240807,160100,341607620,4215,4215,4215,4215,0
|
|
20240807,160000,341607620,4215,4215,4215,4215,0
|
|
20240807,155900,341607620,4215,4215,4215,4215,0
|
|
20240807,155800,341607620,4215,4215,4215,4215,0
|
|
20240807,155700,341607620,4215,4215,4215,4215,0
|
|
20240807,155600,341607620,4215,4215,4215,4215,0
|
|
20240807,155500,341607620,4215,4215,4215,4215,0
|
|
20240807,155400,341607620,4215,4215,4215,4215,0
|
|
20240807,155300,341607620,4215,4215,4215,4215,0
|
|
20240807,155200,341607620,4215,4215,4215,4215,0
|
|
20240807,155100,341607620,4215,4215,4215,4215,234
|
|
20240807,155000,341607620,4215,4215,4215,4215,0
|
|
20240807,154900,341607620,4215,4215,4215,4215,0
|
|
20240807,154800,341607620,4215,4215,4215,4215,0
|
|
20240807,154700,341607620,4215,4215,4215,4215,0
|
|
20240807,154600,341607620,4215,4215,4215,4215,0
|
|
20240807,154500,341607620,4215,4215,4215,4215,0
|
|
20240807,154400,341607620,4215,4215,4215,4215,0
|
|
20240807,154300,341607620,4215,4215,4215,4215,0
|
|
20240807,154200,341607620,4215,4215,4215,4215,0
|
|
20240807,154100,341607620,4215,4215,4215,4215,0
|
|
20240807,154000,341607620,4215,4215,4215,4215,0
|
|
20240807,153900,341607620,4215,4215,4215,4215,0
|
|
20240807,153800,341607620,4215,4215,4215,4215,0
|
|
20240807,153700,341607620,4215,4215,4215,4215,0
|
|
20240807,153600,341607620,4215,4215,4215,4215,0
|
|
20240807,153500,341607620,4215,4215,4215,4215,0
|
|
20240807,153400,341607620,4215,4215,4215,4215,0
|
|
20240807,153300,341607620,4215,4215,4215,4215,0
|
|
20240807,153200,341607620,4215,4215,4215,4215,0
|
|
20240807,153100,341607620,4215,4215,4215,4215,0
|
|
20240807,153000,341607620,4215,4215,4215,4215,234
|
|
20240807,152900,340621310,4210,4210,4210,4210,0
|
|
20240807,152800,340621310,4210,4210,4210,4210,0
|
|
20240807,152700,340621310,4210,4210,4210,4210,0
|
|
20240807,152600,340621310,4210,4210,4210,4210,0
|
|
20240807,152500,340621310,4210,4210,4210,4210,0
|
|
20240807,152400,340621310,4210,4210,4210,4210,0
|
|
20240807,152300,340621310,4210,4210,4210,4210,0
|
|
20240807,152200,340621310,4210,4210,4210,4210,0
|
|
20240807,152100,340621310,4210,4210,4210,4210,0
|
|
20240807,152000,340621310,4210,4210,4210,4210,0
|
|
20240807,151900,340621310,4210,4210,4215,4160,58
|
|
20240807,151800,340376975,4215,4195,4215,4195,211
|
|
20240807,151700,339490875,4200,4200,4200,4200,0
|
|
20240807,151600,339490875,4200,4160,4200,4155,386
|
|
20240807,151500,337884985,4200,4200,4200,4200,0
|
|
20240807,151400,337884985,4200,4200,4200,4200,0
|
|
20240807,151300,337884985,4200,4210,4210,4160,502
|
|
20240807,151200,335795375,4180,4180,4180,4180,0
|
|
20240807,151100,335795375,4180,4180,4180,4180,221
|
|
20240807,151000,334871595,4215,4215,4215,4215,0
|
|
20240807,150900,334871595,4215,4215,4215,4215,1
|
|
20240807,150800,334867380,4210,4210,4210,4210,324
|
|
20240807,150700,333503340,4210,4210,4210,4210,51
|
|
20240807,150600,333288630,4200,4190,4200,4190,967
|
|
20240807,150500,329227865,4195,4195,4195,4195,0
|
|
20240807,150400,329227865,4195,4195,4195,4195,1
|
|
20240807,150300,329223670,4170,4195,4195,4165,99
|
|
20240807,150200,328811085,4165,4165,4165,4165,105
|
|
20240807,150100,328373760,4165,4165,4165,4165,15
|
|
20240807,150000,328311285,4165,4165,4165,4165,205
|
|
20240807,145900,327457460,4195,4195,4195,4195,0
|
|
20240807,145800,327457460,4195,4195,4195,4195,0
|
|
20240807,145700,327457460,4195,4195,4195,4195,0
|
|
20240807,145600,327457460,4195,4195,4195,4195,0
|
|
20240807,145500,327457460,4195,4185,4195,4160,232
|
|
20240807,145400,326489185,4160,4165,4165,4160,240
|
|
20240807,145300,325490615,4195,4195,4195,4195,0
|
|
20240807,145200,325490615,4195,4195,4195,4195,0
|
|
20240807,145100,325490615,4195,4195,4195,4195,0
|
|
20240807,145000,325490615,4195,4195,4195,4195,0
|
|
20240807,144900,325490615,4195,4195,4195,4195,82
|
|
20240807,144800,325146625,4170,4175,4175,4170,1857
|
|
20240807,144700,317394650,4175,4175,4175,4175,128
|
|
20240807,144600,316860250,4215,4215,4215,4215,0
|
|
20240807,144500,316860250,4215,4215,4215,4215,0
|
|
20240807,144400,316860250,4215,4175,4215,4175,22
|
|
20240807,144300,316768360,4220,4180,4220,4180,6
|
|
20240807,144200,316743240,4220,4220,4220,4220,1
|
|
20240807,144100,316739020,4185,4185,4185,4185,6
|
|
20240807,144000,316713910,4220,4220,4220,4220,0
|
|
20240807,143900,316713910,4220,4220,4220,4220,1
|
|
20240807,143800,316709690,4190,4190,4190,4190,18
|
|
20240807,143700,316634270,4190,4205,4205,4190,322
|
|
20240807,143600,315282315,4225,4225,4225,4225,0
|
|
20240807,143500,315282315,4225,4225,4225,4225,0
|
|
20240807,143400,315282315,4225,4225,4225,4225,1
|
|
20240807,143300,315278090,4225,4225,4225,4225,0
|
|
20240807,143200,315278090,4225,4225,4225,4225,0
|
|
20240807,143100,315278090,4225,4225,4225,4225,0
|
|
20240807,143000,315278090,4225,4225,4225,4225,1
|
|
20240807,142900,315273865,4225,4225,4225,4225,0
|
|
20240807,142800,315273865,4225,4210,4225,4200,210
|
|
20240807,142700,314391825,4235,4235,4235,4235,0
|
|
20240807,142600,314391825,4235,4235,4235,4235,0
|
|
20240807,142500,314391825,4235,4215,4235,4215,107
|
|
20240807,142400,313940800,4200,4200,4200,4200,22
|
|
20240807,142300,313848400,4215,4210,4215,4205,56
|
|
20240807,142200,313612905,4235,4235,4235,4235,0
|
|
20240807,142100,313612905,4235,4220,4235,4220,3
|
|
20240807,142000,313600225,4235,4235,4235,4205,142
|
|
20240807,141900,313003055,4210,4210,4210,4210,0
|
|
20240807,141800,313003055,4210,4220,4220,4210,14
|
|
20240807,141700,312944100,4235,4225,4235,4225,3
|
|
20240807,141600,312931415,4235,4225,4235,4225,4
|
|
20240807,141500,312914505,4235,4235,4235,4235,0
|
|
20240807,141400,312914505,4235,4235,4235,4235,0
|
|
20240807,141300,312914505,4235,4235,4235,4235,0
|
|
20240807,141200,312914505,4235,4230,4235,4230,200
|
|
20240807,141100,312068500,4225,4225,4225,4225,48
|
|
20240807,141000,311865700,4200,4200,4200,4200,0
|
|
20240807,140900,311865700,4200,4200,4200,4200,0
|
|
20240807,140800,311865700,4200,4200,4200,4200,0
|
|
20240807,140700,311865700,4200,4200,4200,4200,175
|
|
20240807,140600,311130700,4230,4230,4230,4230,1
|
|
20240807,140500,311126470,4210,4210,4210,4210,0
|
|
20240807,140400,311126470,4210,4215,4230,4210,53
|
|
20240807,140300,310903280,4235,4235,4235,4235,0
|
|
20240807,140200,310903280,4235,4235,4235,4235,0
|
|
20240807,140100,310903280,4235,4215,4235,4215,301
|
|
20240807,140000,309634545,4235,4235,4235,4235,0
|
|
20240807,135900,309634545,4235,4235,4235,4235,0
|
|
20240807,135800,309634545,4235,4215,4235,4215,173
|
|
20240807,135700,308905330,4240,4240,4240,4240,0
|
|
20240807,135600,308905330,4240,4240,4240,4240,0
|
|
20240807,135500,308905330,4240,4240,4240,4240,0
|
|
20240807,135400,308905330,4240,4240,4240,4240,0
|
|
20240807,135300,308905330,4240,4240,4240,4240,0
|
|
20240807,135200,308905330,4240,4240,4240,4240,1
|
|
20240807,135100,308901090,4215,4240,4240,4215,217
|
|
20240807,135000,307986035,4245,4245,4245,4245,0
|
|
20240807,134900,307986035,4245,4245,4245,4245,0
|
|
20240807,134800,307986035,4245,4245,4245,4245,0
|
|
20240807,134700,307986035,4245,4245,4245,4245,0
|
|
20240807,134600,307986035,4245,4245,4245,4245,0
|
|
20240807,134500,307986035,4245,4245,4245,4245,0
|
|
20240807,134400,307986035,4245,4245,4245,4245,0
|
|
20240807,134300,307986035,4245,4240,4245,4240,119
|
|
20240807,134200,307481065,4240,4240,4240,4240,0
|
|
20240807,134100,307481065,4240,4230,4240,4230,255
|
|
20240807,134000,306402405,4205,4205,4205,4205,1000
|
|
20240807,133900,302197405,4230,4230,4230,4230,0
|
|
20240807,133800,302197405,4230,4215,4230,4200,1577
|
|
20240807,133700,295556425,4215,4220,4220,4215,522
|
|
20240807,133600,293356170,4225,4225,4225,4225,5
|
|
20240807,133500,293335045,4230,4230,4230,4230,12
|
|
20240807,133400,293284285,4240,4235,4240,4235,278
|
|
20240807,133300,292105745,4240,4240,4240,4240,0
|
|
20240807,133200,292105745,4240,4240,4240,4240,0
|
|
20240807,133100,292105745,4240,4240,4240,4240,0
|
|
20240807,133000,292105745,4240,4240,4240,4240,0
|
|
20240807,132900,292105745,4240,4240,4240,4240,50
|
|
20240807,132800,291893745,4245,4245,4245,4245,0
|
|
20240807,132700,291893745,4245,4245,4245,4245,0
|
|
20240807,132600,291893745,4245,4240,4245,4240,3
|
|
20240807,132500,291881020,4240,4230,4240,4230,162
|
|
20240807,132400,291195750,4225,4225,4225,4225,5
|
|
20240807,132300,291174625,4230,4230,4230,4230,0
|
|
20240807,132200,291174625,4230,4230,4230,4230,0
|
|
20240807,132100,291174625,4230,4230,4230,4230,771
|
|
20240807,132000,287913295,4230,4230,4230,4230,0
|
|
20240807,131900,287913295,4230,4220,4230,4220,204
|
|
20240807,131800,287052405,4230,4230,4230,4230,0
|
|
20240807,131700,287052405,4230,4230,4230,4230,0
|
|
20240807,131600,287052405,4230,4225,4230,4225,56
|
|
20240807,131500,286815800,4230,4230,4230,4230,0
|
|
20240807,131400,286815800,4230,4230,4230,4230,2
|
|
20240807,131300,286807340,4230,4240,4240,4230,354
|
|
20240807,131200,285309380,4245,4245,4245,4245,0
|
|
20240807,131100,285309380,4245,4245,4245,4245,1
|
|
20240807,131000,285305135,4250,4250,4250,4250,0
|
|
20240807,130900,285305135,4250,4250,4250,4250,0
|
|
20240807,130800,285305135,4250,4250,4250,4250,0
|
|
20240807,130700,285305135,4250,4250,4250,4250,2
|
|
20240807,130600,285296635,4250,4250,4250,4250,91
|
|
20240807,130500,284909885,4250,4250,4250,4250,1
|
|
20240807,130400,284905635,4240,4240,4240,4240,0
|
|
20240807,130300,284905635,4240,4240,4240,4240,15
|
|
20240807,130200,284842035,4250,4250,4250,4250,0
|
|
20240807,130100,284842035,4250,4250,4250,4250,0
|
|
20240807,130000,284842035,4250,4250,4250,4250,0
|
|
20240807,125900,284842035,4250,4250,4250,4250,0
|
|
20240807,125800,284842035,4250,4250,4250,4250,0
|
|
20240807,125700,284842035,4250,4250,4250,4250,0
|
|
20240807,125600,284842035,4250,4250,4250,4250,0
|
|
20240807,125500,284842035,4250,4250,4250,4250,0
|
|
20240807,125400,284842035,4250,4250,4250,4250,0
|
|
20240807,125300,284842035,4250,4250,4250,4250,0
|
|
20240807,125200,284842035,4250,4250,4250,4250,1
|
|
20240807,125100,284837785,4255,4255,4255,4255,0
|
|
20240807,125000,284837785,4255,4255,4255,4255,0
|
|
20240807,124900,284837785,4255,4255,4255,4255,0
|
|
20240807,124800,284837785,4255,4255,4255,4255,0
|
|
20240807,124700,284837785,4255,4255,4255,4255,15
|
|
20240807,124600,284773960,4255,4255,4255,4245,211
|
|
20240807,124500,283878165,4255,4250,4255,4250,1084
|
|
20240807,124400,279268595,4250,4250,4250,4250,501
|
|
20240807,124300,277139345,4250,4250,4250,4250,0
|
|
20240807,124200,277139345,4250,4250,4250,4250,0
|
|
20240807,124100,277139345,4250,4250,4250,4250,0
|
|
20240807,124000,277139345,4250,4250,4250,4250,0
|
|
20240807,123900,277139345,4250,4250,4250,4250,0
|
|
20240807,123800,277139345,4250,4250,4250,4250,0
|
|
20240807,123700,277139345,4250,4250,4250,4250,0
|
|
20240807,123600,277139345,4250,4250,4250,4250,0
|
|
20240807,123500,277139345,4250,4250,4250,4250,20
|
|
20240807,123400,277054345,4255,4255,4255,4255,0
|
|
20240807,123300,277054345,4255,4255,4255,4255,4
|
|
20240807,123200,277037325,4255,4255,4255,4255,0
|
|
20240807,123100,277037325,4255,4255,4255,4255,0
|
|
20240807,123000,277037325,4255,4255,4255,4255,0
|
|
20240807,122900,277037325,4255,4255,4255,4255,11
|
|
20240807,122800,276990520,4255,4255,4255,4255,0
|
|
20240807,122700,276990520,4255,4255,4255,4255,48
|
|
20240807,122600,276786280,4250,4250,4250,4250,658
|
|
20240807,122500,273989780,4245,4230,4245,4230,1287
|
|
20240807,122400,268526915,4245,4245,4245,4245,5
|
|
20240807,122300,268505690,4245,4245,4245,4245,0
|
|
20240807,122200,268505690,4245,4245,4245,4245,0
|
|
20240807,122100,268505690,4245,4245,4245,4245,0
|
|
20240807,122000,268505690,4245,4245,4245,4245,3
|
|
20240807,121900,268492955,4250,4250,4250,4250,0
|
|
20240807,121800,268492955,4250,4250,4250,4250,0
|
|
20240807,121700,268492955,4250,4250,4250,4250,0
|
|
20240807,121600,268492955,4250,4250,4250,4250,1100
|
|
20240807,121500,263817955,4250,4250,4250,4250,0
|
|
20240807,121400,263817955,4250,4250,4250,4250,0
|
|
20240807,121300,263817955,4250,4250,4250,4250,20
|
|
20240807,121200,263732955,4250,4245,4250,4230,371
|
|
20240807,121100,262160380,4245,4245,4245,4245,5
|
|
20240807,121000,262139155,4245,4245,4245,4245,0
|
|
20240807,120900,262139155,4245,4245,4245,4245,0
|
|
20240807,120800,262139155,4245,4245,4245,4245,300
|
|
20240807,120700,260865655,4250,4250,4250,4250,0
|
|
20240807,120600,260865655,4250,4250,4250,4250,0
|
|
20240807,120500,260865655,4250,4250,4250,4250,0
|
|
20240807,120400,260865655,4250,4250,4250,4250,0
|
|
20240807,120300,260865655,4250,4250,4250,4250,1
|
|
20240807,120200,260861405,4250,4250,4250,4250,0
|
|
20240807,120100,260861405,4250,4250,4250,4250,0
|
|
20240807,120000,260861405,4250,4250,4250,4250,0
|
|
20240807,115900,260861405,4250,4245,4250,4245,13
|
|
20240807,115800,260806170,4230,4240,4240,4230,768
|
|
20240807,115700,257557470,4240,4240,4240,4240,0
|
|
20240807,115600,257557470,4240,4240,4240,4240,0
|
|
20240807,115500,257557470,4240,4220,4240,4220,2
|
|
20240807,115400,257549010,4250,4250,4250,4250,0
|
|
20240807,115300,257549010,4250,4215,4250,4215,411
|
|
20240807,115200,255812760,4240,4240,4240,4240,22
|
|
20240807,115100,255719480,4250,4250,4250,4250,0
|
|
20240807,115000,255719480,4250,4245,4250,4245,749
|
|
20240807,114900,252538620,4245,4245,4245,4245,32
|
|
20240807,114800,252402780,4225,4215,4245,4215,314
|
|
20240807,114700,251079145,4250,4250,4250,4250,0
|
|
20240807,114600,251079145,4250,4250,4250,4250,0
|
|
20240807,114500,251079145,4250,4250,4250,4250,10
|
|
20240807,114400,251036645,4245,4245,4245,4245,500
|
|
20240807,114300,248914145,4250,4250,4250,4250,0
|
|
20240807,114200,248914145,4250,4250,4250,4250,0
|
|
20240807,114100,248914145,4250,4250,4250,4250,1
|
|
20240807,114000,248909895,4250,4250,4250,4250,10
|
|
20240807,113900,248867395,4250,4250,4250,4250,1
|
|
20240807,113800,248863145,4245,4240,4245,4240,2664
|
|
20240807,113700,237554485,4245,4245,4245,4245,0
|
|
20240807,113600,237554485,4245,4245,4245,4245,0
|
|
20240807,113500,237554485,4245,4245,4245,4245,0
|
|
20240807,113400,237554485,4245,4245,4245,4245,0
|
|
20240807,113300,237554485,4245,4245,4245,4245,0
|
|
20240807,113200,237554485,4245,4245,4245,4245,0
|
|
20240807,113100,237554485,4245,4245,4245,4245,0
|
|
20240807,113000,237554485,4245,4245,4245,4245,0
|
|
20240807,112900,237554485,4245,4245,4245,4245,0
|
|
20240807,112800,237554485,4245,4245,4245,4245,1
|
|
20240807,112700,237550240,4200,4200,4200,4200,4
|
|
20240807,112600,237533440,4245,4245,4245,4245,0
|
|
20240807,112500,237533440,4245,4245,4245,4245,0
|
|
20240807,112400,237533440,4245,4200,4245,4200,2
|
|
20240807,112300,237524995,4245,4240,4245,4240,101
|
|
20240807,112200,237096330,4240,4240,4240,4240,3
|
|
20240807,112100,237083610,4240,4240,4240,4240,1
|
|
20240807,112000,237079370,4160,4220,4220,4160,450
|
|
20240807,111900,235182080,4220,4220,4220,4220,50
|
|
20240807,111800,234971080,4240,4240,4240,4240,0
|
|
20240807,111700,234971080,4240,4240,4240,4240,0
|
|
20240807,111600,234971080,4240,4240,4240,4240,0
|
|
20240807,111500,234971080,4240,4240,4240,4240,0
|
|
20240807,111400,234971080,4240,4240,4240,4240,0
|
|
20240807,111300,234971080,4240,4240,4240,4240,111
|
|
20240807,111200,234500440,4245,4245,4245,4245,3
|
|
20240807,111100,234487705,4255,4250,4255,4250,91
|
|
20240807,111000,234100950,4250,4250,4255,4245,396
|
|
20240807,110900,232418395,4250,4245,4250,4245,1625
|
|
20240807,110800,225517310,4240,4240,4240,4240,352
|
|
20240807,110700,224024830,4240,4240,4240,4240,1
|
|
20240807,110600,224020590,4220,4240,4240,4220,38
|
|
20240807,110500,223859710,4225,4240,4240,4225,101
|
|
20240807,110400,223432970,4220,4220,4220,4220,0
|
|
20240807,110300,223432970,4220,4235,4235,4220,210
|
|
20240807,110200,222545940,4225,4225,4225,4225,2
|
|
20240807,110100,222537490,4240,4240,4240,4240,1
|
|
20240807,110000,222533250,4225,4225,4225,4225,546
|
|
20240807,105900,220226400,4245,4245,4245,4245,0
|
|
20240807,105800,220226400,4245,4235,4245,4235,300
|
|
20240807,105700,218953915,4205,4215,4215,4205,414
|
|
20240807,105600,217210345,4205,4205,4205,4205,0
|
|
20240807,105500,217210345,4205,4205,4205,4205,1
|
|
20240807,105400,217206140,4245,4245,4245,4245,0
|
|
20240807,105300,217206140,4245,4245,4245,4245,0
|
|
20240807,105200,217206140,4245,4215,4245,4215,357
|
|
20240807,105100,215700800,4205,4185,4205,4185,25
|
|
20240807,105000,215595715,4180,4195,4200,4180,604
|
|
20240807,104900,213066080,4165,4165,4165,4165,0
|
|
20240807,104800,213066080,4165,4165,4165,4165,0
|
|
20240807,104700,213066080,4165,4165,4165,4165,1
|
|
20240807,104600,213061915,4165,4200,4200,4165,129
|
|
20240807,104500,212524570,4195,4190,4195,4190,419
|
|
20240807,104400,210768360,4190,4190,4190,4190,0
|
|
20240807,104300,210768360,4190,4190,4190,4190,0
|
|
20240807,104200,210768360,4190,4190,4190,4190,0
|
|
20240807,104100,210768360,4190,4190,4190,4190,263
|
|
20240807,104000,209666390,4190,4190,4190,4190,73
|
|
20240807,103900,209360520,4190,4190,4190,4190,0
|
|
20240807,103800,209360520,4190,4190,4190,4190,0
|
|
20240807,103700,209360520,4190,4190,4190,4190,0
|
|
20240807,103600,209360520,4190,4190,4190,4190,0
|
|
20240807,103500,209360520,4190,4190,4190,4190,0
|
|
20240807,103400,209360520,4190,4185,4190,4185,730
|
|
20240807,103300,206302970,4180,4175,4180,4175,979
|
|
20240807,103200,202214540,4170,4170,4170,4170,1
|
|
20240807,103100,202210370,4170,4170,4170,4170,0
|
|
20240807,103000,202210370,4170,4170,4170,4170,0
|
|
20240807,102900,202210370,4170,4170,4170,4170,9
|
|
20240807,102800,202172840,4170,4170,4170,4170,762
|
|
20240807,102700,198995300,4170,4170,4170,4170,0
|
|
20240807,102600,198995300,4170,4170,4170,4170,0
|
|
20240807,102500,198995300,4170,4155,4170,4155,1220
|
|
20240807,102400,193926185,4175,4175,4175,4175,1
|
|
20240807,102300,193922010,4155,4140,4175,4140,793
|
|
20240807,102200,190632370,4125,4080,4125,4055,1520
|
|
20240807,102100,184438375,4085,4085,4085,4085,43
|
|
20240807,102000,184262720,4090,4085,4090,4085,59
|
|
20240807,101900,184021560,4085,4095,4095,4085,361
|
|
20240807,101800,182545970,4095,4140,4140,4095,410
|
|
20240807,101700,180865025,4105,4105,4105,4105,0
|
|
20240807,101600,180865025,4105,4105,4105,4105,115
|
|
20240807,101500,180392950,4105,4110,4110,4105,104
|
|
20240807,101400,179965530,4110,4160,4160,4110,11
|
|
20240807,101300,179920230,4115,4120,4175,4110,192
|
|
20240807,101200,179129585,4155,4135,4160,4115,375
|
|
20240807,101100,177582540,4185,4145,4185,4135,2405
|
|
20240807,101000,167629840,4140,4155,4155,4140,712
|
|
20240807,100900,164679060,4195,4195,4195,4195,0
|
|
20240807,100800,164679060,4195,4195,4195,4195,20
|
|
20240807,100700,164595160,4195,4195,4195,4195,0
|
|
20240807,100600,164595160,4195,4195,4195,4195,2
|
|
20240807,100500,164586770,4200,4150,4200,4150,255
|
|
20240807,100400,163523230,4190,4180,4195,4180,79
|
|
20240807,100300,163192265,4150,4200,4200,4150,67
|
|
20240807,100200,162912815,4155,4200,4200,4155,275
|
|
20240807,100100,161768360,4200,4195,4200,4195,91
|
|
20240807,100000,161386250,4175,4175,4175,4175,0
|
|
20240807,095900,161386250,4175,4195,4195,4175,145
|
|
20240807,095800,160780580,4195,4180,4200,4180,203
|
|
20240807,095700,159931990,4215,4215,4215,4215,2
|
|
20240807,095600,159923560,4185,4215,4215,4185,150
|
|
20240807,095500,159294760,4215,4185,4225,4185,33
|
|
20240807,095400,159155675,4225,4200,4225,4185,95
|
|
20240807,095300,158756975,4200,4230,4230,4200,20
|
|
20240807,095200,158672825,4235,4235,4235,4235,0
|
|
20240807,095100,158672825,4235,4200,4235,4200,47
|
|
20240807,095000,158475390,4210,4210,4210,4210,167
|
|
20240807,094900,157772320,4200,4240,4240,4200,169
|
|
20240807,094800,157060160,4245,4245,4245,4245,0
|
|
20240807,094700,157060160,4245,4245,4245,4245,1
|
|
20240807,094600,157055915,4220,4245,4245,4220,2037
|
|
20240807,094500,148439730,4245,4245,4245,4245,0
|
|
20240807,094400,148439730,4245,4245,4250,4245,3200
|
|
20240807,094300,134842185,4245,4245,4245,4245,0
|
|
20240807,094200,134842185,4245,4245,4245,4245,32
|
|
20240807,094100,134706345,4245,4255,4255,4245,143
|
|
20240807,094000,134098145,4255,4255,4255,4255,0
|
|
20240807,093900,134098145,4255,4255,4255,4255,110
|
|
20240807,093800,133630095,4255,4255,4255,4255,40
|
|
20240807,093700,133459895,4255,4250,4255,4250,566
|
|
20240807,093600,131054365,4250,4240,4250,4240,385
|
|
20240807,093500,129419785,4235,4235,4235,4230,153
|
|
20240807,093400,128771955,4235,4240,4240,4235,133
|
|
20240807,093300,128208585,4240,4255,4255,4240,431
|
|
20240807,093200,126375845,4255,4195,4255,4195,7046
|
|
20240807,093100,96553325,4195,4205,4205,4175,141
|
|
20240807,093000,95962630,4205,4200,4205,4200,1340
|
|
20240807,092900,90334430,4200,4200,4200,4200,7
|
|
20240807,092800,90305030,4200,4175,4200,4175,221
|
|
20240807,092700,89377330,4205,4180,4205,4175,127
|
|
20240807,092600,88846345,4205,4215,4215,4170,5396
|
|
20240807,092500,66317970,4215,4215,4215,4210,117
|
|
20240807,092400,65824820,4215,4215,4215,4210,3
|
|
20240807,092300,65812180,4215,4200,4215,4200,4194
|
|
20240807,092200,48197225,4200,4195,4205,4165,1545
|
|
20240807,092100,41713040,4195,4190,4195,4190,120
|
|
20240807,092000,41210235,4190,4185,4195,4160,459
|
|
20240807,091900,39288065,4185,4175,4185,4170,715
|
|
20240807,091800,36302870,4165,4165,4175,4165,25
|
|
20240807,091700,36198735,4175,4140,4175,4140,2628
|
|
20240807,091600,25290725,4140,4140,4140,4140,93
|
|
20240807,091500,24905705,4140,4135,4140,4135,201
|
|
20240807,091400,24074565,4145,4120,4145,4115,315
|
|
20240807,091300,22775505,4125,4115,4125,4115,382
|
|
20240807,091200,21203405,4125,4085,4125,4085,1380
|
|
20240807,091100,15556170,4085,4080,4085,4080,198
|
|
20240807,091000,14748325,4085,4085,4085,4085,0
|
|
20240807,090900,14748325,4085,4085,4085,4085,0
|
|
20240807,090800,14748325,4085,4085,4085,4085,0
|
|
20240807,090700,14748325,4085,4085,4085,4075,440
|
|
20240807,090600,12951235,4100,4115,4115,4085,330
|
|
20240807,090500,11599345,4105,4085,4105,4085,194
|
|
20240807,090400,10805310,4085,4085,4085,4085,0
|
|
20240807,090300,10805310,4085,4055,4085,4055,372
|
|
20240807,090200,9294620,4055,4040,4055,4040,1432
|
|
20240807,090100,3509325,4055,4020,4055,4020,127
|
|
20240807,090000,2996580,4020,3990,4020,3990,751
|