624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,192000,1078249645,4750,4750,4750,4750,0
|
|
20240816,191900,1078249645,4750,4750,4750,4750,0
|
|
20240816,191800,1078249645,4750,4750,4750,4750,0
|
|
20240816,191700,1078249645,4750,4750,4750,4750,0
|
|
20240816,191600,1078249645,4750,4750,4750,4750,0
|
|
20240816,191500,1078249645,4750,4750,4750,4750,0
|
|
20240816,191400,1078249645,4750,4750,4750,4750,0
|
|
20240816,191300,1078249645,4750,4750,4750,4750,0
|
|
20240816,191200,1078249645,4750,4750,4750,4750,0
|
|
20240816,191100,1078249645,4750,4750,4750,4750,0
|
|
20240816,191000,1078249645,4750,4750,4750,4750,0
|
|
20240816,190900,1078249645,4750,4750,4750,4750,0
|
|
20240816,190800,1078249645,4750,4750,4750,4750,0
|
|
20240816,190700,1078249645,4750,4750,4750,4750,0
|
|
20240816,190600,1078249645,4750,4750,4750,4750,0
|
|
20240816,190500,1078249645,4750,4750,4750,4750,0
|
|
20240816,190400,1078249645,4750,4750,4750,4750,0
|
|
20240816,190300,1078249645,4750,4750,4750,4750,0
|
|
20240816,190200,1078249645,4750,4750,4750,4750,0
|
|
20240816,190100,1078249645,4750,4750,4750,4750,0
|
|
20240816,190000,1078249645,4750,4750,4750,4750,0
|
|
20240816,185900,1078249645,4750,4750,4750,4750,0
|
|
20240816,185800,1078249645,4750,4750,4750,4750,0
|
|
20240816,185700,1078249645,4750,4750,4750,4750,0
|
|
20240816,185600,1078249645,4750,4750,4750,4750,0
|
|
20240816,185500,1078249645,4750,4750,4750,4750,0
|
|
20240816,185400,1078249645,4750,4750,4750,4750,0
|
|
20240816,185300,1078249645,4750,4750,4750,4750,0
|
|
20240816,185200,1078249645,4750,4750,4750,4750,0
|
|
20240816,185100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,185000,1078249645,4750,4750,4750,4750,0
|
|
20240816,184900,1078249645,4750,4750,4750,4750,0
|
|
20240816,184800,1078249645,4750,4750,4750,4750,0
|
|
20240816,184700,1078249645,4750,4750,4750,4750,0
|
|
20240816,184600,1078249645,4750,4750,4750,4750,0
|
|
20240816,184500,1078249645,4750,4750,4750,4750,0
|
|
20240816,184400,1078249645,4750,4750,4750,4750,0
|
|
20240816,184300,1078249645,4750,4750,4750,4750,0
|
|
20240816,184200,1078249645,4750,4750,4750,4750,0
|
|
20240816,184100,1078249645,4750,4750,4750,4750,0
|
|
20240816,184000,1078249645,4750,4750,4750,4750,0
|
|
20240816,183900,1078249645,4750,4750,4750,4750,0
|
|
20240816,183800,1078249645,4750,4750,4750,4750,0
|
|
20240816,183700,1078249645,4750,4750,4750,4750,0
|
|
20240816,183600,1078249645,4750,4750,4750,4750,0
|
|
20240816,183500,1078249645,4750,4750,4750,4750,0
|
|
20240816,183400,1078249645,4750,4750,4750,4750,0
|
|
20240816,183300,1078249645,4750,4750,4750,4750,0
|
|
20240816,183200,1078249645,4750,4750,4750,4750,0
|
|
20240816,183100,1078249645,4750,4750,4750,4750,0
|
|
20240816,183000,1078249645,4750,4750,4750,4750,0
|
|
20240816,182900,1078249645,4750,4750,4750,4750,0
|
|
20240816,182800,1078249645,4750,4750,4750,4750,0
|
|
20240816,182700,1078249645,4750,4750,4750,4750,0
|
|
20240816,182600,1078249645,4750,4750,4750,4750,0
|
|
20240816,182500,1078249645,4750,4750,4750,4750,0
|
|
20240816,182400,1078249645,4750,4750,4750,4750,0
|
|
20240816,182300,1078249645,4750,4750,4750,4750,0
|
|
20240816,182200,1078249645,4750,4750,4750,4750,0
|
|
20240816,182100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,182000,1078249645,4750,4750,4750,4750,0
|
|
20240816,181900,1078249645,4750,4750,4750,4750,0
|
|
20240816,181800,1078249645,4750,4750,4750,4750,0
|
|
20240816,181700,1078249645,4750,4750,4750,4750,0
|
|
20240816,181600,1078249645,4750,4750,4750,4750,0
|
|
20240816,181500,1078249645,4750,4750,4750,4750,0
|
|
20240816,181400,1078249645,4750,4750,4750,4750,0
|
|
20240816,181300,1078249645,4750,4750,4750,4750,0
|
|
20240816,181200,1078249645,4750,4750,4750,4750,0
|
|
20240816,181100,1078249645,4750,4750,4750,4750,0
|
|
20240816,181000,1078249645,4750,4750,4750,4750,0
|
|
20240816,180900,1078249645,4750,4750,4750,4750,0
|
|
20240816,180800,1078249645,4750,4750,4750,4750,0
|
|
20240816,180700,1078249645,4750,4750,4750,4750,0
|
|
20240816,180600,1078249645,4750,4750,4750,4750,0
|
|
20240816,180500,1078249645,4750,4750,4750,4750,0
|
|
20240816,180400,1078249645,4750,4750,4750,4750,0
|
|
20240816,180300,1078249645,4750,4750,4750,4750,0
|
|
20240816,180200,1078249645,4750,4750,4750,4750,0
|
|
20240816,180100,1078249645,4750,4750,4750,4750,0
|
|
20240816,180000,1078249645,4750,4750,4750,4750,0
|
|
20240816,175900,1078249645,4750,4750,4750,4750,0
|
|
20240816,175800,1078249645,4750,4750,4750,4750,0
|
|
20240816,175700,1078249645,4750,4750,4750,4750,0
|
|
20240816,175600,1078249645,4750,4750,4750,4750,0
|
|
20240816,175500,1078249645,4750,4750,4750,4750,0
|
|
20240816,175400,1078249645,4750,4750,4750,4750,0
|
|
20240816,175300,1078249645,4750,4750,4750,4750,0
|
|
20240816,175200,1078249645,4750,4750,4750,4750,0
|
|
20240816,175100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,175000,1078249645,4750,4750,4750,4750,0
|
|
20240816,174900,1078249645,4750,4750,4750,4750,0
|
|
20240816,174800,1078249645,4750,4750,4750,4750,0
|
|
20240816,174700,1078249645,4750,4750,4750,4750,0
|
|
20240816,174600,1078249645,4750,4750,4750,4750,0
|
|
20240816,174500,1078249645,4750,4750,4750,4750,0
|
|
20240816,174400,1078249645,4750,4750,4750,4750,0
|
|
20240816,174300,1078249645,4750,4750,4750,4750,0
|
|
20240816,174200,1078249645,4750,4750,4750,4750,0
|
|
20240816,174100,1078249645,4750,4750,4750,4750,0
|
|
20240816,174000,1078249645,4750,4750,4750,4750,0
|
|
20240816,173900,1078249645,4750,4750,4750,4750,0
|
|
20240816,173800,1078249645,4750,4750,4750,4750,0
|
|
20240816,173700,1078249645,4750,4750,4750,4750,0
|
|
20240816,173600,1078249645,4750,4750,4750,4750,0
|
|
20240816,173500,1078249645,4750,4750,4750,4750,0
|
|
20240816,173400,1078249645,4750,4750,4750,4750,0
|
|
20240816,173300,1078249645,4750,4750,4750,4750,0
|
|
20240816,173200,1078249645,4750,4750,4750,4750,0
|
|
20240816,173100,1078249645,4750,4750,4750,4750,0
|
|
20240816,173000,1078249645,4750,4750,4750,4750,0
|
|
20240816,172900,1078249645,4750,4750,4750,4750,0
|
|
20240816,172800,1078249645,4750,4750,4750,4750,0
|
|
20240816,172700,1078249645,4750,4750,4750,4750,0
|
|
20240816,172600,1078249645,4750,4750,4750,4750,0
|
|
20240816,172500,1078249645,4750,4750,4750,4750,0
|
|
20240816,172400,1078249645,4750,4750,4750,4750,0
|
|
20240816,172300,1078249645,4750,4750,4750,4750,0
|
|
20240816,172200,1078249645,4750,4750,4750,4750,0
|
|
20240816,172100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,172000,1078249645,4750,4750,4750,4750,0
|
|
20240816,171900,1078249645,4750,4750,4750,4750,0
|
|
20240816,171800,1078249645,4750,4750,4750,4750,0
|
|
20240816,171700,1078249645,4750,4750,4750,4750,0
|
|
20240816,171600,1078249645,4750,4750,4750,4750,0
|
|
20240816,171500,1078249645,4750,4750,4750,4750,0
|
|
20240816,171400,1078249645,4750,4750,4750,4750,0
|
|
20240816,171300,1078249645,4750,4750,4750,4750,0
|
|
20240816,171200,1078249645,4750,4750,4750,4750,0
|
|
20240816,171100,1078249645,4750,4750,4750,4750,0
|
|
20240816,171000,1078249645,4750,4750,4750,4750,0
|
|
20240816,170900,1078249645,4750,4750,4750,4750,0
|
|
20240816,170800,1078249645,4750,4750,4750,4750,0
|
|
20240816,170700,1078249645,4750,4750,4750,4750,0
|
|
20240816,170600,1078249645,4750,4750,4750,4750,0
|
|
20240816,170500,1078249645,4750,4750,4750,4750,0
|
|
20240816,170400,1078249645,4750,4750,4750,4750,0
|
|
20240816,170300,1078249645,4750,4750,4750,4750,0
|
|
20240816,170200,1078249645,4750,4750,4750,4750,0
|
|
20240816,170100,1078249645,4750,4750,4750,4750,0
|
|
20240816,170000,1078249645,4750,4750,4750,4750,0
|
|
20240816,165900,1078249645,4750,4750,4750,4750,0
|
|
20240816,165800,1078249645,4750,4750,4750,4750,0
|
|
20240816,165700,1078249645,4750,4750,4750,4750,0
|
|
20240816,165600,1078249645,4750,4750,4750,4750,0
|
|
20240816,165500,1078249645,4750,4750,4750,4750,0
|
|
20240816,165400,1078249645,4750,4750,4750,4750,0
|
|
20240816,165300,1078249645,4750,4750,4750,4750,0
|
|
20240816,165200,1078249645,4750,4750,4750,4750,0
|
|
20240816,165100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,165000,1078249645,4750,4750,4750,4750,0
|
|
20240816,164900,1078249645,4750,4750,4750,4750,0
|
|
20240816,164800,1078249645,4750,4750,4750,4750,0
|
|
20240816,164700,1078249645,4750,4750,4750,4750,0
|
|
20240816,164600,1078249645,4750,4750,4750,4750,0
|
|
20240816,164500,1078249645,4750,4750,4750,4750,0
|
|
20240816,164400,1078249645,4750,4750,4750,4750,0
|
|
20240816,164300,1078249645,4750,4750,4750,4750,0
|
|
20240816,164200,1078249645,4750,4750,4750,4750,0
|
|
20240816,164100,1078249645,4750,4750,4750,4750,0
|
|
20240816,164000,1078249645,4750,4750,4750,4750,0
|
|
20240816,163900,1078249645,4750,4750,4750,4750,0
|
|
20240816,163800,1078249645,4750,4750,4750,4750,0
|
|
20240816,163700,1078249645,4750,4750,4750,4750,0
|
|
20240816,163600,1078249645,4750,4750,4750,4750,0
|
|
20240816,163500,1078249645,4750,4750,4750,4750,0
|
|
20240816,163400,1078249645,4750,4750,4750,4750,0
|
|
20240816,163300,1078249645,4750,4750,4750,4750,0
|
|
20240816,163200,1078249645,4750,4750,4750,4750,0
|
|
20240816,163100,1078249645,4750,4750,4750,4750,0
|
|
20240816,163000,1078249645,4750,4750,4750,4750,0
|
|
20240816,162900,1078249645,4750,4750,4750,4750,0
|
|
20240816,162800,1078249645,4750,4750,4750,4750,0
|
|
20240816,162700,1078249645,4750,4750,4750,4750,0
|
|
20240816,162600,1078249645,4750,4750,4750,4750,0
|
|
20240816,162500,1078249645,4750,4750,4750,4750,0
|
|
20240816,162400,1078249645,4750,4750,4750,4750,0
|
|
20240816,162300,1078249645,4750,4750,4750,4750,0
|
|
20240816,162200,1078249645,4750,4750,4750,4750,0
|
|
20240816,162100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,162000,1078249645,4750,4750,4750,4750,0
|
|
20240816,161900,1078249645,4750,4750,4750,4750,0
|
|
20240816,161800,1078249645,4750,4750,4750,4750,0
|
|
20240816,161700,1078249645,4750,4750,4750,4750,0
|
|
20240816,161600,1078249645,4750,4750,4750,4750,0
|
|
20240816,161500,1078249645,4750,4750,4750,4750,0
|
|
20240816,161400,1078249645,4750,4750,4750,4750,0
|
|
20240816,161300,1078249645,4750,4750,4750,4750,0
|
|
20240816,161200,1078249645,4750,4750,4750,4750,0
|
|
20240816,161100,1078249645,4750,4750,4750,4750,0
|
|
20240816,161000,1078249645,4750,4750,4750,4750,0
|
|
20240816,160900,1078249645,4750,4750,4750,4750,0
|
|
20240816,160800,1078249645,4750,4750,4750,4750,0
|
|
20240816,160700,1078249645,4750,4750,4750,4750,0
|
|
20240816,160600,1078249645,4750,4750,4750,4750,0
|
|
20240816,160500,1078249645,4750,4750,4750,4750,0
|
|
20240816,160400,1078249645,4750,4750,4750,4750,0
|
|
20240816,160300,1078249645,4750,4750,4750,4750,0
|
|
20240816,160200,1078249645,4750,4750,4750,4750,0
|
|
20240816,160100,1078249645,4750,4750,4750,4750,0
|
|
20240816,160000,1078249645,4750,4750,4750,4750,0
|
|
20240816,155900,1078249645,4750,4750,4750,4750,0
|
|
20240816,155800,1078249645,4750,4750,4750,4750,0
|
|
20240816,155700,1078249645,4750,4750,4750,4750,0
|
|
20240816,155600,1078249645,4750,4750,4750,4750,0
|
|
20240816,155500,1078249645,4750,4750,4750,4750,0
|
|
20240816,155400,1078249645,4750,4750,4750,4750,0
|
|
20240816,155300,1078249645,4750,4750,4750,4750,0
|
|
20240816,155200,1078249645,4750,4750,4750,4750,0
|
|
20240816,155100,1078249645,4750,4750,4750,4750,4450
|
|
20240816,155000,1078249645,4750,4750,4750,4750,0
|
|
20240816,154900,1078249645,4750,4750,4750,4750,0
|
|
20240816,154800,1078249645,4750,4750,4750,4750,0
|
|
20240816,154700,1078249645,4750,4750,4750,4750,0
|
|
20240816,154600,1078249645,4750,4750,4750,4750,0
|
|
20240816,154500,1078249645,4750,4750,4750,4750,0
|
|
20240816,154400,1078249645,4750,4750,4750,4750,0
|
|
20240816,154300,1078249645,4750,4750,4750,4750,0
|
|
20240816,154200,1078249645,4750,4750,4750,4750,0
|
|
20240816,154100,1078249645,4750,4750,4750,4750,0
|
|
20240816,154000,1078249645,4750,4750,4750,4750,0
|
|
20240816,153900,1078249645,4750,4750,4750,4750,0
|
|
20240816,153800,1078249645,4750,4750,4750,4750,0
|
|
20240816,153700,1078249645,4750,4750,4750,4750,0
|
|
20240816,153600,1078249645,4750,4750,4750,4750,0
|
|
20240816,153500,1078249645,4750,4750,4750,4750,0
|
|
20240816,153400,1078249645,4750,4750,4750,4750,0
|
|
20240816,153300,1078249645,4750,4750,4750,4750,0
|
|
20240816,153200,1078249645,4750,4750,4750,4750,0
|
|
20240816,153100,1078249645,4750,4750,4750,4750,0
|
|
20240816,153000,1078249645,4750,4750,4750,4750,4450
|
|
20240816,152900,1057112145,4770,4770,4770,4770,0
|
|
20240816,152800,1057112145,4770,4770,4770,4770,0
|
|
20240816,152700,1057112145,4770,4770,4770,4770,0
|
|
20240816,152600,1057112145,4770,4770,4770,4770,0
|
|
20240816,152500,1057112145,4770,4770,4770,4770,0
|
|
20240816,152400,1057112145,4770,4770,4770,4770,0
|
|
20240816,152300,1057112145,4770,4770,4770,4770,0
|
|
20240816,152200,1057112145,4770,4770,4770,4770,0
|
|
20240816,152100,1057112145,4770,4770,4770,4770,0
|
|
20240816,152000,1057112145,4770,4770,4770,4770,0
|
|
20240816,151900,1057112145,4770,4760,4770,4755,2216
|
|
20240816,151800,1046557075,4765,4765,4765,4765,401
|
|
20240816,151700,1044646310,4760,4760,4765,4755,951
|
|
20240816,151600,1040119780,4765,4755,4765,4755,1787
|
|
20240816,151500,1031608770,4755,4755,4755,4755,500
|
|
20240816,151400,1029231270,4755,4750,4755,4750,752
|
|
20240816,151300,1025659265,4750,4745,4750,4740,692
|
|
20240816,151200,1022375740,4745,4735,4745,4735,299
|
|
20240816,151100,1020959095,4740,4740,4740,4740,110
|
|
20240816,151000,1020437695,4740,4735,4740,4730,1226
|
|
20240816,150900,1014633635,4735,4735,4735,4735,335
|
|
20240816,150800,1013047410,4735,4735,4735,4735,51
|
|
20240816,150700,1012805925,4735,4735,4735,4735,309
|
|
20240816,150600,1011342810,4740,4715,4740,4715,2014
|
|
20240816,150500,1001811775,4730,4715,4730,4715,68
|
|
20240816,150400,1001491140,4735,4735,4735,4735,0
|
|
20240816,150300,1001491140,4735,4735,4735,4735,0
|
|
20240816,150200,1001491140,4735,4730,4735,4715,921
|
|
20240816,150100,997138870,4730,4730,4730,4730,1
|
|
20240816,150000,997134140,4705,4705,4705,4705,49
|
|
20240816,145900,996903595,4730,4720,4730,4720,271
|
|
20240816,145800,995623225,4720,4715,4720,4715,101
|
|
20240816,145700,995147005,4720,4715,4720,4715,337
|
|
20240816,145600,993557045,4715,4720,4720,4715,279
|
|
20240816,145500,992241410,4715,4715,4715,4715,218
|
|
20240816,145400,991213540,4720,4720,4720,4720,0
|
|
20240816,145300,991213540,4720,4720,4720,4720,1
|
|
20240816,145200,991208820,4715,4715,4715,4715,243
|
|
20240816,145100,990063075,4720,4720,4720,4720,20
|
|
20240816,145000,989968675,4720,4720,4720,4720,10
|
|
20240816,144900,989921475,4715,4715,4725,4715,1120
|
|
20240816,144800,984637665,4725,4725,4725,4725,0
|
|
20240816,144700,984637665,4725,4725,4725,4725,0
|
|
20240816,144600,984637665,4725,4725,4725,4725,0
|
|
20240816,144500,984637665,4725,4720,4725,4720,233
|
|
20240816,144400,983537160,4720,4720,4720,4720,1
|
|
20240816,144300,983532440,4690,4690,4715,4690,1408
|
|
20240816,144200,976923920,4715,4685,4715,4680,1278
|
|
20240816,144100,970938465,4715,4690,4715,4680,3429
|
|
20240816,144000,954867850,4690,4715,4715,4690,4125
|
|
20240816,143900,935474880,4715,4725,4725,4715,1076
|
|
20240816,143800,930396300,4725,4725,4725,4725,22
|
|
20240816,143700,930292350,4755,4755,4755,4755,0
|
|
20240816,143600,930292350,4755,4755,4755,4755,1
|
|
20240816,143500,930287595,4760,4725,4760,4725,2842
|
|
20240816,143400,916857920,4760,4725,4760,4725,69
|
|
20240816,143300,916531480,4760,4755,4760,4725,124
|
|
20240816,143200,915943220,4735,4735,4735,4735,1
|
|
20240816,143100,915938485,4735,4740,4740,4735,97
|
|
20240816,143000,915478725,4740,4740,4765,4740,461
|
|
20240816,142900,913290585,4740,4745,4765,4740,2205
|
|
20240816,142800,902837630,4750,4750,4750,4750,193
|
|
20240816,142700,901920880,4755,4755,4755,4755,1
|
|
20240816,142600,901916125,4755,4760,4760,4755,1012
|
|
20240816,142500,897104005,4760,4770,4770,4760,240
|
|
20240816,142400,895960085,4770,4760,4770,4760,208
|
|
20240816,142300,894967935,4760,4765,4765,4760,177
|
|
20240816,142200,894125270,4770,4770,4770,4770,0
|
|
20240816,142100,894125270,4770,4770,4770,4765,652
|
|
20240816,142000,891015380,4770,4770,4770,4770,416
|
|
20240816,141900,889031060,4770,4775,4775,4770,36
|
|
20240816,141800,888859335,4770,4765,4775,4765,122
|
|
20240816,141700,888277015,4765,4755,4765,4755,764
|
|
20240816,141600,884638290,4760,4760,4760,4760,25
|
|
20240816,141500,884519290,4760,4765,4765,4750,248
|
|
20240816,141400,883339560,4765,4765,4765,4765,0
|
|
20240816,141300,883339560,4765,4765,4765,4765,130
|
|
20240816,141200,882720110,4765,4765,4765,4765,240
|
|
20240816,141100,881576510,4770,4765,4775,4765,627
|
|
20240816,141000,878586185,4775,4770,4775,4765,1112
|
|
20240816,140900,873276495,4775,4745,4775,4745,3070
|
|
20240816,140800,858653065,4745,4765,4765,4745,384
|
|
20240816,140700,856828555,4765,4750,4765,4745,291
|
|
20240816,140600,855446625,4760,4760,4760,4750,96
|
|
20240816,140500,854990540,4760,4750,4760,4750,1184
|
|
20240816,140400,849355200,4755,4755,4755,4755,2
|
|
20240816,140300,849345690,4750,4755,4760,4735,229
|
|
20240816,140200,848259175,4760,4755,4760,4755,5079
|
|
20240816,140100,824090905,4755,4760,4760,4755,3546
|
|
20240816,140000,807224850,4755,4755,4755,4755,1426
|
|
20240816,135900,800444220,4755,4740,4755,4740,386
|
|
20240816,135800,798611840,4755,4725,4755,4725,3414
|
|
20240816,135700,782423655,4725,4725,4725,4725,45
|
|
20240816,135600,782211030,4705,4710,4710,4705,339
|
|
20240816,135500,780615035,4710,4720,4720,4710,300
|
|
20240816,135400,779200535,4720,4725,4725,4720,193
|
|
20240816,135300,778289190,4730,4730,4730,4730,26
|
|
20240816,135200,778166210,4730,4725,4730,4725,327
|
|
20240816,135100,776619525,4725,4725,4725,4725,72
|
|
20240816,135000,776279325,4725,4720,4725,4720,445
|
|
20240816,134900,774177015,4725,4720,4725,4720,183
|
|
20240816,134800,773312395,4730,4730,4730,4730,0
|
|
20240816,134700,773312395,4730,4730,4730,4730,1
|
|
20240816,134600,773307665,4710,4710,4710,4705,973
|
|
20240816,134500,768725495,4715,4735,4735,4715,5653
|
|
20240816,134400,742066700,4730,4730,4730,4730,6
|
|
20240816,134300,742038320,4735,4740,4740,4735,30
|
|
20240816,134200,741896195,4740,4740,4740,4740,3
|
|
20240816,134100,741881975,4740,4740,4740,4740,214
|
|
20240816,134000,740867615,4745,4725,4750,4725,7274
|
|
20240816,133900,706384840,4725,4715,4725,4715,3358
|
|
20240816,133800,690532850,4715,4710,4715,4710,261
|
|
20240816,133700,689303530,4710,4705,4710,4690,685
|
|
20240816,133600,686080630,4685,4705,4705,4685,835
|
|
20240816,133500,682161615,4705,4705,4705,4705,83
|
|
20240816,133400,681771100,4705,4705,4705,4705,0
|
|
20240816,133300,681771100,4705,4705,4705,4705,20
|
|
20240816,133200,681677000,4710,4710,4710,4710,54
|
|
20240816,133100,681422660,4710,4710,4710,4710,0
|
|
20240816,133000,681422660,4710,4710,4710,4710,1
|
|
20240816,132900,681417950,4705,4705,4705,4705,5
|
|
20240816,132800,681394425,4715,4710,4715,4710,19
|
|
20240816,132700,681304930,4710,4705,4710,4705,321
|
|
20240816,132600,679793245,4705,4700,4705,4700,145
|
|
20240816,132500,679111740,4700,4700,4700,4700,10
|
|
20240816,132400,679064740,4705,4705,4705,4700,257
|
|
20240816,132300,677856515,4705,4710,4710,4705,232
|
|
20240816,132200,676764900,4715,4720,4720,4715,107
|
|
20240816,132100,676259910,4720,4715,4720,4715,20
|
|
20240816,132000,676165560,4720,4710,4720,4705,126
|
|
20240816,131900,675572300,4705,4705,4705,4705,20
|
|
20240816,131800,675478200,4710,4715,4715,4710,89
|
|
20240816,131700,675058840,4720,4720,4720,4720,224
|
|
20240816,131600,674001560,4720,4710,4720,4710,555
|
|
20240816,131500,671383160,4710,4710,4710,4710,1
|
|
20240816,131400,671378450,4715,4710,4715,4705,2020
|
|
20240816,131300,661863375,4710,4710,4715,4710,535
|
|
20240816,131200,659343430,4715,4715,4715,4710,8
|
|
20240816,131100,659305735,4715,4710,4720,4705,483
|
|
20240816,131000,657029290,4720,4695,4720,4695,2370
|
|
20240816,130900,645869035,4695,4680,4695,4675,2174
|
|
20240816,130800,635682595,4680,4695,4695,4680,2155
|
|
20240816,130700,625590455,4705,4705,4705,4705,1
|
|
20240816,130600,625585750,4695,4695,4695,4695,426
|
|
20240816,130500,623585680,4695,4695,4695,4695,36
|
|
20240816,130400,623416660,4700,4700,4700,4700,1038
|
|
20240816,130300,618538060,4700,4715,4715,4700,2115
|
|
20240816,130200,608576230,4720,4725,4735,4720,1148
|
|
20240816,130100,603149405,4725,4725,4725,4720,429
|
|
20240816,130000,601123510,4725,4730,4730,4715,1954
|
|
20240816,125900,591882790,4715,4680,4725,4680,7751
|
|
20240816,125800,555344105,4695,4690,4695,4690,600
|
|
20240816,125700,552527905,4695,4700,4700,4685,29
|
|
20240816,125600,552391860,4695,4700,4700,4695,430
|
|
20240816,125500,550370910,4700,4695,4700,4675,1137
|
|
20240816,125400,545027765,4680,4715,4715,4680,852
|
|
20240816,125300,541032880,4725,4690,4725,4670,5441
|
|
20240816,125200,515425440,4670,4685,4685,4670,164
|
|
20240816,125100,514659035,4695,4665,4695,4665,3795
|
|
20240816,125000,496857210,4690,4680,4690,4680,1176
|
|
20240816,124900,491349730,4685,4620,4685,4620,3109
|
|
20240816,124800,476846795,4635,4635,4635,4635,0
|
|
20240816,124700,476846795,4635,4645,4650,4600,2728
|
|
20240816,124600,464167470,4640,4640,4640,4640,2060
|
|
20240816,124500,454609070,4640,4625,4640,4625,934
|
|
20240816,124400,450280320,4625,4625,4635,4625,2014
|
|
20240816,124300,440957060,4625,4570,4630,4570,7422
|
|
20240816,124200,406778440,4565,4550,4565,4550,290
|
|
20240816,124100,405457840,4555,4555,4555,4555,436
|
|
20240816,124000,403471860,4555,4555,4555,4555,0
|
|
20240816,123900,403471860,4555,4555,4555,4555,0
|
|
20240816,123800,403471860,4555,4555,4555,4555,74
|
|
20240816,123700,403134790,4560,4560,4560,4560,0
|
|
20240816,123600,403134790,4560,4560,4560,4560,0
|
|
20240816,123500,403134790,4560,4560,4560,4560,0
|
|
20240816,123400,403134790,4560,4560,4560,4560,29
|
|
20240816,123300,403002550,4545,4555,4555,4545,293
|
|
20240816,123200,401667955,4560,4555,4560,4555,3
|
|
20240816,123100,401654285,4560,4560,4560,4560,666
|
|
20240816,123000,398617325,4560,4560,4560,4560,79
|
|
20240816,122900,398257085,4560,4560,4560,4560,0
|
|
20240816,122800,398257085,4560,4565,4565,4560,17
|
|
20240816,122700,398179560,4560,4560,4560,4560,2
|
|
20240816,122600,398170440,4560,4560,4560,4560,1
|
|
20240816,122500,398165880,4555,4550,4555,4550,22
|
|
20240816,122400,398065770,4550,4550,4550,4550,0
|
|
20240816,122300,398065770,4550,4550,4550,4550,8
|
|
20240816,122200,398029370,4520,4520,4520,4520,0
|
|
20240816,122100,398029370,4520,4520,4520,4520,0
|
|
20240816,122000,398029370,4520,4520,4520,4520,0
|
|
20240816,121900,398029370,4520,4560,4560,4520,210
|
|
20240816,121800,397075375,4585,4585,4585,4585,0
|
|
20240816,121700,397075375,4585,4585,4585,4585,1
|
|
20240816,121600,397070790,4565,4565,4565,4565,13
|
|
20240816,121500,397011445,4595,4575,4595,4570,749
|
|
20240816,121400,393584765,4575,4575,4575,4575,508
|
|
20240816,121300,391260665,4595,4595,4595,4595,0
|
|
20240816,121200,391260665,4595,4595,4595,4595,21
|
|
20240816,121100,391164170,4605,4605,4605,4605,0
|
|
20240816,121000,391164170,4605,4605,4605,4595,21
|
|
20240816,120900,391067565,4605,4580,4605,4575,3050
|
|
20240816,120800,377063470,4580,4585,4585,4580,196
|
|
20240816,120700,376165085,4585,4575,4585,4575,201
|
|
20240816,120600,375244775,4575,4575,4575,4575,0
|
|
20240816,120500,375244775,4575,4570,4575,4570,1001
|
|
20240816,120400,370670200,4570,4570,4570,4570,1
|
|
20240816,120300,370665630,4570,4575,4575,4570,2
|
|
20240816,120200,370656485,4580,4580,4580,4580,0
|
|
20240816,120100,370656485,4580,4580,4580,4555,587
|
|
20240816,120000,367982610,4585,4585,4585,4585,0
|
|
20240816,115900,367982610,4585,4555,4585,4555,41
|
|
20240816,115800,367795825,4585,4580,4585,4555,10017
|
|
20240816,115700,321868280,4560,4560,4560,4560,68
|
|
20240816,115600,321558200,4580,4580,4580,4555,122
|
|
20240816,115500,321001935,4555,4555,4555,4555,50
|
|
20240816,115400,320774185,4555,4555,4555,4555,42
|
|
20240816,115300,320582875,4585,4585,4585,4585,0
|
|
20240816,115200,320582875,4585,4585,4585,4585,0
|
|
20240816,115100,320582875,4585,4585,4585,4585,1
|
|
20240816,115000,320578290,4585,4585,4585,4585,68
|
|
20240816,114900,320266510,4585,4585,4585,4555,68
|
|
20240816,114800,319956625,4590,4590,4590,4590,0
|
|
20240816,114700,319956625,4590,4595,4595,4585,172
|
|
20240816,114600,319167150,4580,4580,4600,4580,2806
|
|
20240816,114500,306279925,4580,4535,4580,4535,4377
|
|
20240816,114400,286336095,4540,4540,4540,4540,0
|
|
20240816,114300,286336095,4540,4540,4540,4540,0
|
|
20240816,114200,286336095,4540,4540,4540,4540,0
|
|
20240816,114100,286336095,4540,4540,4540,4540,37
|
|
20240816,114000,286168115,4540,4530,4540,4530,184
|
|
20240816,113900,285334020,4530,4510,4530,4510,35
|
|
20240816,113800,285176140,4510,4510,4510,4510,2
|
|
20240816,113700,285167120,4510,4510,4510,4510,0
|
|
20240816,113600,285167120,4510,4510,4510,4510,1
|
|
20240816,113500,285162610,4500,4500,4500,4500,4
|
|
20240816,113400,285144610,4520,4520,4520,4520,0
|
|
20240816,113300,285144610,4520,4500,4520,4500,15
|
|
20240816,113200,285077090,4525,4525,4525,4525,100
|
|
20240816,113100,284624590,4525,4525,4525,4525,0
|
|
20240816,113000,284624590,4525,4525,4525,4525,10
|
|
20240816,112900,284579340,4525,4525,4525,4525,0
|
|
20240816,112800,284579340,4525,4525,4525,4525,10
|
|
20240816,112700,284534090,4525,4525,4525,4525,413
|
|
20240816,112600,282665265,4505,4530,4530,4505,486
|
|
20240816,112500,280475710,4530,4530,4530,4530,320
|
|
20240816,112400,279026110,4530,4530,4530,4530,6
|
|
20240816,112300,278998930,4530,4530,4530,4530,0
|
|
20240816,112200,278998930,4530,4530,4530,4530,0
|
|
20240816,112100,278998930,4530,4505,4530,4505,105
|
|
20240816,112000,278523655,4505,4505,4505,4505,0
|
|
20240816,111900,278523655,4505,4505,4505,4505,358
|
|
20240816,111800,276910865,4505,4515,4515,4505,24
|
|
20240816,111700,276802650,4510,4515,4515,4510,4
|
|
20240816,111600,276784595,4530,4530,4530,4530,2218
|
|
20240816,111500,266737055,4550,4550,4550,4550,1
|
|
20240816,111400,266732505,4530,4550,4550,4530,1200
|
|
20240816,111300,261292505,4550,4530,4550,4530,396
|
|
20240816,111200,259498605,4550,4550,4550,4530,582
|
|
20240816,111100,256852155,4530,4535,4545,4530,909
|
|
20240816,111000,252724600,4530,4525,4530,4525,587
|
|
20240816,110900,250066630,4530,4530,4530,4530,0
|
|
20240816,110800,250066630,4530,4530,4530,4530,0
|
|
20240816,110700,250066630,4530,4505,4530,4505,1380
|
|
20240816,110600,243822070,4505,4530,4530,4505,993
|
|
20240816,110500,239348020,4530,4530,4530,4530,22
|
|
20240816,110400,239248360,4530,4505,4535,4505,385
|
|
20240816,110300,237510705,4500,4510,4510,4500,10
|
|
20240816,110200,237465675,4530,4505,4530,4495,358
|
|
20240816,110100,235853970,4535,4515,4535,4515,24
|
|
20240816,110000,235745575,4515,4520,4520,4515,242
|
|
20240816,105900,234651850,4520,4535,4535,4520,599
|
|
20240816,105800,231942020,4535,4545,4545,4535,43
|
|
20240816,105700,231746615,4550,4520,4550,4520,1133
|
|
20240816,105600,226605225,4520,4490,4525,4490,3101
|
|
20240816,105500,212608530,4490,4490,4490,4490,6
|
|
20240816,105400,212581590,4475,4435,4490,4435,4174
|
|
20240816,105300,193861930,4435,4435,4435,4435,617
|
|
20240816,105200,191125535,4460,4465,4465,4460,1460
|
|
20240816,105100,184606665,4465,4460,4470,4460,1506
|
|
20240816,105000,177877010,4460,4460,4460,4460,24
|
|
20240816,104900,177769970,4460,4440,4460,4435,1533
|
|
20240816,104800,170943480,4450,4450,4450,4450,1
|
|
20240816,104700,170939030,4440,4440,4440,4440,309
|
|
20240816,104600,169567070,4440,4440,4440,4440,10
|
|
20240816,104500,169522670,4455,4450,4455,4450,262
|
|
20240816,104400,168356620,4450,4445,4450,4440,12
|
|
20240816,104300,168303290,4450,4420,4455,4420,4231
|
|
20240816,104200,149508425,4420,4410,4420,4410,15
|
|
20240816,104100,149442245,4410,4370,4410,4370,1946
|
|
20240816,104000,140912450,4370,4370,4370,4370,4
|
|
20240816,103900,140894970,4375,4400,4400,4375,3313
|
|
20240816,103800,126351255,4400,4355,4425,4355,8209
|
|
20240816,103700,90358560,4355,4355,4355,4335,78
|
|
20240816,103600,90020095,4355,4355,4355,4355,0
|
|
20240816,103500,90020095,4355,4340,4355,4340,7000
|
|
20240816,103400,59553745,4340,4340,4340,4340,1
|
|
20240816,103300,59549405,4330,4320,4330,4320,30
|
|
20240816,103200,59419705,4340,4340,4340,4340,1
|
|
20240816,103100,59415365,4340,4340,4340,4340,0
|
|
20240816,103000,59415365,4340,4340,4340,4340,0
|
|
20240816,102900,59415365,4340,4335,4340,4335,2
|
|
20240816,102800,59406690,4325,4325,4325,4325,10
|
|
20240816,102700,59363440,4325,4325,4325,4325,10
|
|
20240816,102600,59320190,4325,4325,4325,4325,0
|
|
20240816,102500,59320190,4325,4325,4325,4325,1
|
|
20240816,102400,59315865,4310,4315,4315,4310,1290
|
|
20240816,102300,53754640,4315,4315,4315,4315,100
|
|
20240816,102200,53323140,4315,4320,4320,4315,195
|
|
20240816,102100,52481580,4320,4320,4320,4320,0
|
|
20240816,102000,52481580,4320,4320,4325,4320,322
|
|
20240816,101900,51090520,4325,4325,4325,4325,0
|
|
20240816,101800,51090520,4325,4330,4330,4325,336
|
|
20240816,101700,49637270,4325,4330,4330,4325,1112
|
|
20240816,101600,44827285,4330,4330,4330,4330,200
|
|
20240816,101500,43961285,4340,4340,4340,4340,0
|
|
20240816,101400,43961285,4340,4340,4340,4340,2
|
|
20240816,101300,43952605,4335,4335,4335,4335,400
|
|
20240816,101200,42218605,4335,4335,4335,4335,200
|
|
20240816,101100,41351605,4340,4340,4340,4340,19
|
|
20240816,101000,41269145,4335,4335,4335,4335,21
|
|
20240816,100900,41178110,4335,4335,4335,4335,0
|
|
20240816,100800,41178110,4335,4335,4335,4335,0
|
|
20240816,100700,41178110,4335,4335,4335,4335,116
|
|
20240816,100600,40675250,4340,4340,4340,4340,0
|
|
20240816,100500,40675250,4340,4340,4340,4340,160
|
|
20240816,100400,39980850,4340,4340,4340,4340,5
|
|
20240816,100300,39959150,4340,4340,4340,4340,0
|
|
20240816,100200,39959150,4340,4345,4345,4340,556
|
|
20240816,100100,37545010,4355,4355,4355,4355,0
|
|
20240816,100000,37545010,4355,4355,4355,4355,80
|
|
20240816,095900,37196610,4355,4350,4355,4350,13
|
|
20240816,095800,37140055,4350,4350,4350,4350,20
|
|
20240816,095700,37053055,4355,4355,4355,4355,8
|
|
20240816,095600,37018215,4355,4355,4355,4355,23
|
|
20240816,095500,36918050,4355,4355,4355,4355,0
|
|
20240816,095400,36918050,4355,4355,4355,4355,0
|
|
20240816,095300,36918050,4355,4355,4355,4355,22
|
|
20240816,095200,36822240,4355,4355,4355,4355,0
|
|
20240816,095100,36822240,4355,4355,4355,4355,0
|
|
20240816,095000,36822240,4355,4355,4355,4355,35
|
|
20240816,094900,36669815,4355,4355,4355,4340,33
|
|
20240816,094800,36526475,4355,4355,4355,4355,4
|
|
20240816,094700,36509055,4355,4355,4355,4355,12
|
|
20240816,094600,36456795,4355,4355,4355,4355,0
|
|
20240816,094500,36456795,4355,4355,4355,4355,0
|
|
20240816,094400,36456795,4355,4355,4355,4355,32
|
|
20240816,094300,36317435,4325,4355,4355,4325,705
|
|
20240816,094200,33254140,4355,4355,4355,4355,13
|
|
20240816,094100,33197525,4380,4380,4380,4380,0
|
|
20240816,094000,33197525,4380,4380,4380,4380,0
|
|
20240816,093900,33197525,4380,4380,4380,4380,0
|
|
20240816,093800,33197525,4380,4380,4380,4380,1
|
|
20240816,093700,33193145,4380,4375,4380,4375,114
|
|
20240816,093600,32694360,4375,4375,4375,4375,1
|
|
20240816,093500,32689985,4380,4355,4380,4350,6
|
|
20240816,093400,32663835,4380,4380,4380,4380,3
|
|
20240816,093300,32650695,4390,4380,4390,4380,10
|
|
20240816,093200,32606860,4345,4355,4360,4345,2158
|
|
20240816,093100,23224270,4360,4360,4360,4355,920
|
|
20240816,093000,19213460,4395,4395,4395,4395,0
|
|
20240816,092900,19213460,4395,4365,4395,4360,407
|
|
20240816,092800,17437350,4395,4395,4395,4395,0
|
|
20240816,092700,17437350,4395,4395,4395,4395,0
|
|
20240816,092600,17437350,4395,4395,4395,4395,0
|
|
20240816,092500,17437350,4395,4370,4395,4370,336
|
|
20240816,092400,15968905,4395,4395,4395,4395,0
|
|
20240816,092300,15968905,4395,4395,4395,4395,100
|
|
20240816,092200,15529405,4395,4395,4395,4395,0
|
|
20240816,092100,15529405,4395,4390,4395,4370,151
|
|
20240816,092000,14869070,4395,4395,4395,4395,0
|
|
20240816,091900,14869070,4395,4395,4395,4395,22
|
|
20240816,091800,14772380,4395,4395,4395,4395,6
|
|
20240816,091700,14746010,4395,4395,4395,4395,0
|
|
20240816,091600,14746010,4395,4395,4395,4395,12
|
|
20240816,091500,14693270,4395,4395,4395,4395,1
|
|
20240816,091400,14688875,4395,4395,4395,4395,0
|
|
20240816,091300,14688875,4395,4395,4395,4395,1
|
|
20240816,091200,14684480,4370,4380,4380,4370,343
|
|
20240816,091100,13184655,4395,4390,4395,4390,3
|
|
20240816,091000,13171480,4395,4395,4395,4395,0
|
|
20240816,090900,13171480,4395,4385,4395,4375,285
|
|
20240816,090800,11924465,4395,4395,4395,4395,72
|
|
20240816,090700,11608025,4395,4395,4395,4395,0
|
|
20240816,090600,11608025,4395,4415,4415,4395,1012
|
|
20240816,090500,7160165,4415,4415,4415,4415,2
|
|
20240816,090400,7151335,4415,4415,4420,4395,813
|
|
20240816,090300,3572395,4420,4420,4420,4420,82
|
|
20240816,090200,3209955,4420,4400,4420,4395,396
|
|
20240816,090100,1465210,4410,4410,4410,4410,1
|
|
20240816,090000,1460800,4400,4400,4400,4400,332
|