641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,193800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,193700,1688516240,4245,4245,4245,4245,0
|
|
20240807,193600,1688516240,4245,4245,4245,4245,0
|
|
20240807,193500,1688516240,4245,4245,4245,4245,0
|
|
20240807,193400,1688516240,4245,4245,4245,4245,0
|
|
20240807,193300,1688516240,4245,4245,4245,4245,0
|
|
20240807,193200,1688516240,4245,4245,4245,4245,0
|
|
20240807,193100,1688516240,4245,4245,4245,4245,0
|
|
20240807,193000,1688516240,4245,4245,4245,4245,0
|
|
20240807,192900,1688516240,4245,4245,4245,4245,0
|
|
20240807,192800,1688516240,4245,4245,4245,4245,0
|
|
20240807,192700,1688516240,4245,4245,4245,4245,0
|
|
20240807,192600,1688516240,4245,4245,4245,4245,0
|
|
20240807,192500,1688516240,4245,4245,4245,4245,0
|
|
20240807,192400,1688516240,4245,4245,4245,4245,0
|
|
20240807,192300,1688516240,4245,4245,4245,4245,0
|
|
20240807,192200,1688516240,4245,4245,4245,4245,0
|
|
20240807,192100,1688516240,4245,4245,4245,4245,0
|
|
20240807,192000,1688516240,4245,4245,4245,4245,0
|
|
20240807,191900,1688516240,4245,4245,4245,4245,0
|
|
20240807,191800,1688516240,4245,4245,4245,4245,0
|
|
20240807,191700,1688516240,4245,4245,4245,4245,0
|
|
20240807,191600,1688516240,4245,4245,4245,4245,0
|
|
20240807,191500,1688516240,4245,4245,4245,4245,0
|
|
20240807,191400,1688516240,4245,4245,4245,4245,0
|
|
20240807,191300,1688516240,4245,4245,4245,4245,0
|
|
20240807,191200,1688516240,4245,4245,4245,4245,0
|
|
20240807,191100,1688516240,4245,4245,4245,4245,0
|
|
20240807,191000,1688516240,4245,4245,4245,4245,0
|
|
20240807,190900,1688516240,4245,4245,4245,4245,0
|
|
20240807,190800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,190700,1688516240,4245,4245,4245,4245,0
|
|
20240807,190600,1688516240,4245,4245,4245,4245,0
|
|
20240807,190500,1688516240,4245,4245,4245,4245,0
|
|
20240807,190400,1688516240,4245,4245,4245,4245,0
|
|
20240807,190300,1688516240,4245,4245,4245,4245,0
|
|
20240807,190200,1688516240,4245,4245,4245,4245,0
|
|
20240807,190100,1688516240,4245,4245,4245,4245,0
|
|
20240807,190000,1688516240,4245,4245,4245,4245,0
|
|
20240807,185900,1688516240,4245,4245,4245,4245,0
|
|
20240807,185800,1688516240,4245,4245,4245,4245,0
|
|
20240807,185700,1688516240,4245,4245,4245,4245,0
|
|
20240807,185600,1688516240,4245,4245,4245,4245,0
|
|
20240807,185500,1688516240,4245,4245,4245,4245,0
|
|
20240807,185400,1688516240,4245,4245,4245,4245,0
|
|
20240807,185300,1688516240,4245,4245,4245,4245,0
|
|
20240807,185200,1688516240,4245,4245,4245,4245,0
|
|
20240807,185100,1688516240,4245,4245,4245,4245,0
|
|
20240807,185000,1688516240,4245,4245,4245,4245,0
|
|
20240807,184900,1688516240,4245,4245,4245,4245,0
|
|
20240807,184800,1688516240,4245,4245,4245,4245,0
|
|
20240807,184700,1688516240,4245,4245,4245,4245,0
|
|
20240807,184600,1688516240,4245,4245,4245,4245,0
|
|
20240807,184500,1688516240,4245,4245,4245,4245,0
|
|
20240807,184400,1688516240,4245,4245,4245,4245,0
|
|
20240807,184300,1688516240,4245,4245,4245,4245,0
|
|
20240807,184200,1688516240,4245,4245,4245,4245,0
|
|
20240807,184100,1688516240,4245,4245,4245,4245,0
|
|
20240807,184000,1688516240,4245,4245,4245,4245,0
|
|
20240807,183900,1688516240,4245,4245,4245,4245,0
|
|
20240807,183800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,183700,1688516240,4245,4245,4245,4245,0
|
|
20240807,183600,1688516240,4245,4245,4245,4245,0
|
|
20240807,183500,1688516240,4245,4245,4245,4245,0
|
|
20240807,183400,1688516240,4245,4245,4245,4245,0
|
|
20240807,183300,1688516240,4245,4245,4245,4245,0
|
|
20240807,183200,1688516240,4245,4245,4245,4245,0
|
|
20240807,183100,1688516240,4245,4245,4245,4245,0
|
|
20240807,183000,1688516240,4245,4245,4245,4245,0
|
|
20240807,182900,1688516240,4245,4245,4245,4245,0
|
|
20240807,182800,1688516240,4245,4245,4245,4245,0
|
|
20240807,182700,1688516240,4245,4245,4245,4245,0
|
|
20240807,182600,1688516240,4245,4245,4245,4245,0
|
|
20240807,182500,1688516240,4245,4245,4245,4245,0
|
|
20240807,182400,1688516240,4245,4245,4245,4245,0
|
|
20240807,182300,1688516240,4245,4245,4245,4245,0
|
|
20240807,182200,1688516240,4245,4245,4245,4245,0
|
|
20240807,182100,1688516240,4245,4245,4245,4245,0
|
|
20240807,182000,1688516240,4245,4245,4245,4245,0
|
|
20240807,181900,1688516240,4245,4245,4245,4245,0
|
|
20240807,181800,1688516240,4245,4245,4245,4245,0
|
|
20240807,181700,1688516240,4245,4245,4245,4245,0
|
|
20240807,181600,1688516240,4245,4245,4245,4245,0
|
|
20240807,181500,1688516240,4245,4245,4245,4245,0
|
|
20240807,181400,1688516240,4245,4245,4245,4245,0
|
|
20240807,181300,1688516240,4245,4245,4245,4245,0
|
|
20240807,181200,1688516240,4245,4245,4245,4245,0
|
|
20240807,181100,1688516240,4245,4245,4245,4245,0
|
|
20240807,181000,1688516240,4245,4245,4245,4245,0
|
|
20240807,180900,1688516240,4245,4245,4245,4245,0
|
|
20240807,180800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,180700,1688516240,4245,4245,4245,4245,0
|
|
20240807,180600,1688516240,4245,4245,4245,4245,0
|
|
20240807,180500,1688516240,4245,4245,4245,4245,0
|
|
20240807,180400,1688516240,4245,4245,4245,4245,0
|
|
20240807,180300,1688516240,4245,4245,4245,4245,0
|
|
20240807,180200,1688516240,4245,4245,4245,4245,0
|
|
20240807,180100,1688516240,4245,4245,4245,4245,0
|
|
20240807,180000,1688516240,4245,4245,4245,4245,0
|
|
20240807,175900,1688516240,4245,4245,4245,4245,0
|
|
20240807,175800,1688516240,4245,4245,4245,4245,0
|
|
20240807,175700,1688516240,4245,4245,4245,4245,0
|
|
20240807,175600,1688516240,4245,4245,4245,4245,0
|
|
20240807,175500,1688516240,4245,4245,4245,4245,0
|
|
20240807,175400,1688516240,4245,4245,4245,4245,0
|
|
20240807,175300,1688516240,4245,4245,4245,4245,0
|
|
20240807,175200,1688516240,4245,4245,4245,4245,0
|
|
20240807,175100,1688516240,4245,4245,4245,4245,0
|
|
20240807,175000,1688516240,4245,4245,4245,4245,0
|
|
20240807,174900,1688516240,4245,4245,4245,4245,0
|
|
20240807,174800,1688516240,4245,4245,4245,4245,0
|
|
20240807,174700,1688516240,4245,4245,4245,4245,0
|
|
20240807,174600,1688516240,4245,4245,4245,4245,0
|
|
20240807,174500,1688516240,4245,4245,4245,4245,0
|
|
20240807,174400,1688516240,4245,4245,4245,4245,0
|
|
20240807,174300,1688516240,4245,4245,4245,4245,0
|
|
20240807,174200,1688516240,4245,4245,4245,4245,0
|
|
20240807,174100,1688516240,4245,4245,4245,4245,0
|
|
20240807,174000,1688516240,4245,4245,4245,4245,0
|
|
20240807,173900,1688516240,4245,4245,4245,4245,0
|
|
20240807,173800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,173700,1688516240,4245,4245,4245,4245,0
|
|
20240807,173600,1688516240,4245,4245,4245,4245,0
|
|
20240807,173500,1688516240,4245,4245,4245,4245,0
|
|
20240807,173400,1688516240,4245,4245,4245,4245,0
|
|
20240807,173300,1688516240,4245,4245,4245,4245,0
|
|
20240807,173200,1688516240,4245,4245,4245,4245,0
|
|
20240807,173100,1688516240,4245,4245,4245,4245,0
|
|
20240807,173000,1688516240,4245,4245,4245,4245,0
|
|
20240807,172900,1688516240,4245,4245,4245,4245,0
|
|
20240807,172800,1688516240,4245,4245,4245,4245,0
|
|
20240807,172700,1688516240,4245,4245,4245,4245,0
|
|
20240807,172600,1688516240,4245,4245,4245,4245,0
|
|
20240807,172500,1688516240,4245,4245,4245,4245,0
|
|
20240807,172400,1688516240,4245,4245,4245,4245,0
|
|
20240807,172300,1688516240,4245,4245,4245,4245,0
|
|
20240807,172200,1688516240,4245,4245,4245,4245,0
|
|
20240807,172100,1688516240,4245,4245,4245,4245,0
|
|
20240807,172000,1688516240,4245,4245,4245,4245,0
|
|
20240807,171900,1688516240,4245,4245,4245,4245,0
|
|
20240807,171800,1688516240,4245,4245,4245,4245,0
|
|
20240807,171700,1688516240,4245,4245,4245,4245,0
|
|
20240807,171600,1688516240,4245,4245,4245,4245,0
|
|
20240807,171500,1688516240,4245,4245,4245,4245,0
|
|
20240807,171400,1688516240,4245,4245,4245,4245,0
|
|
20240807,171300,1688516240,4245,4245,4245,4245,0
|
|
20240807,171200,1688516240,4245,4245,4245,4245,0
|
|
20240807,171100,1688516240,4245,4245,4245,4245,0
|
|
20240807,171000,1688516240,4245,4245,4245,4245,0
|
|
20240807,170900,1688516240,4245,4245,4245,4245,0
|
|
20240807,170800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,170700,1688516240,4245,4245,4245,4245,0
|
|
20240807,170600,1688516240,4245,4245,4245,4245,0
|
|
20240807,170500,1688516240,4245,4245,4245,4245,0
|
|
20240807,170400,1688516240,4245,4245,4245,4245,0
|
|
20240807,170300,1688516240,4245,4245,4245,4245,0
|
|
20240807,170200,1688516240,4245,4245,4245,4245,0
|
|
20240807,170100,1688516240,4245,4245,4245,4245,0
|
|
20240807,170000,1688516240,4245,4245,4245,4245,0
|
|
20240807,165900,1688516240,4245,4245,4245,4245,0
|
|
20240807,165800,1688516240,4245,4245,4245,4245,0
|
|
20240807,165700,1688516240,4245,4245,4245,4245,0
|
|
20240807,165600,1688516240,4245,4245,4245,4245,0
|
|
20240807,165500,1688516240,4245,4245,4245,4245,0
|
|
20240807,165400,1688516240,4245,4245,4245,4245,0
|
|
20240807,165300,1688516240,4245,4245,4245,4245,0
|
|
20240807,165200,1688516240,4245,4245,4245,4245,0
|
|
20240807,165100,1688516240,4245,4245,4245,4245,0
|
|
20240807,165000,1688516240,4245,4245,4245,4245,0
|
|
20240807,164900,1688516240,4245,4245,4245,4245,0
|
|
20240807,164800,1688516240,4245,4245,4245,4245,0
|
|
20240807,164700,1688516240,4245,4245,4245,4245,0
|
|
20240807,164600,1688516240,4245,4245,4245,4245,0
|
|
20240807,164500,1688516240,4245,4245,4245,4245,0
|
|
20240807,164400,1688516240,4245,4245,4245,4245,0
|
|
20240807,164300,1688516240,4245,4245,4245,4245,0
|
|
20240807,164200,1688516240,4245,4245,4245,4245,0
|
|
20240807,164100,1688516240,4245,4245,4245,4245,0
|
|
20240807,164000,1688516240,4245,4245,4245,4245,0
|
|
20240807,163900,1688516240,4245,4245,4245,4245,0
|
|
20240807,163800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,163700,1688516240,4245,4245,4245,4245,0
|
|
20240807,163600,1688516240,4245,4245,4245,4245,0
|
|
20240807,163500,1688516240,4245,4245,4245,4245,0
|
|
20240807,163400,1688516240,4245,4245,4245,4245,0
|
|
20240807,163300,1688516240,4245,4245,4245,4245,0
|
|
20240807,163200,1688516240,4245,4245,4245,4245,0
|
|
20240807,163100,1688516240,4245,4245,4245,4245,0
|
|
20240807,163000,1688516240,4245,4245,4245,4245,0
|
|
20240807,162900,1688516240,4245,4245,4245,4245,0
|
|
20240807,162800,1688516240,4245,4245,4245,4245,0
|
|
20240807,162700,1688516240,4245,4245,4245,4245,0
|
|
20240807,162600,1688516240,4245,4245,4245,4245,0
|
|
20240807,162500,1688516240,4245,4245,4245,4245,0
|
|
20240807,162400,1688516240,4245,4245,4245,4245,0
|
|
20240807,162300,1688516240,4245,4245,4245,4245,0
|
|
20240807,162200,1688516240,4245,4245,4245,4245,0
|
|
20240807,162100,1688516240,4245,4245,4245,4245,0
|
|
20240807,162000,1688516240,4245,4245,4245,4245,0
|
|
20240807,161900,1688516240,4245,4245,4245,4245,0
|
|
20240807,161800,1688516240,4245,4245,4245,4245,0
|
|
20240807,161700,1688516240,4245,4245,4245,4245,0
|
|
20240807,161600,1688516240,4245,4245,4245,4245,0
|
|
20240807,161500,1688516240,4245,4245,4245,4245,0
|
|
20240807,161400,1688516240,4245,4245,4245,4245,0
|
|
20240807,161300,1688516240,4245,4245,4245,4245,0
|
|
20240807,161200,1688516240,4245,4245,4245,4245,0
|
|
20240807,161100,1688516240,4245,4245,4245,4245,0
|
|
20240807,161000,1688516240,4245,4245,4245,4245,0
|
|
20240807,160900,1688516240,4245,4245,4245,4245,0
|
|
20240807,160800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,160700,1688516240,4245,4245,4245,4245,0
|
|
20240807,160600,1688516240,4245,4245,4245,4245,0
|
|
20240807,160500,1688516240,4245,4245,4245,4245,0
|
|
20240807,160400,1688516240,4245,4245,4245,4245,0
|
|
20240807,160300,1688516240,4245,4245,4245,4245,0
|
|
20240807,160200,1688516240,4245,4245,4245,4245,0
|
|
20240807,160100,1688516240,4245,4245,4245,4245,0
|
|
20240807,160000,1688516240,4245,4245,4245,4245,0
|
|
20240807,155900,1688516240,4245,4245,4245,4245,0
|
|
20240807,155800,1688516240,4245,4245,4245,4245,0
|
|
20240807,155700,1688516240,4245,4245,4245,4245,0
|
|
20240807,155600,1688516240,4245,4245,4245,4245,0
|
|
20240807,155500,1688516240,4245,4245,4245,4245,0
|
|
20240807,155400,1688516240,4245,4245,4245,4245,0
|
|
20240807,155300,1688516240,4245,4245,4245,4245,0
|
|
20240807,155200,1688516240,4245,4245,4245,4245,0
|
|
20240807,155100,1688516240,4245,4245,4245,4245,0
|
|
20240807,155000,1688516240,4245,4245,4245,4245,0
|
|
20240807,154900,1688516240,4245,4245,4245,4245,0
|
|
20240807,154800,1688516240,4245,4245,4245,4245,0
|
|
20240807,154700,1688516240,4245,4245,4245,4245,0
|
|
20240807,154600,1688516240,4245,4245,4245,4245,0
|
|
20240807,154500,1688516240,4245,4245,4245,4245,0
|
|
20240807,154400,1688516240,4245,4245,4245,4245,0
|
|
20240807,154300,1688516240,4245,4245,4245,4245,0
|
|
20240807,154200,1688516240,4245,4245,4245,4245,0
|
|
20240807,154100,1688516240,4245,4245,4245,4245,0
|
|
20240807,154000,1688516240,4245,4245,4245,4245,0
|
|
20240807,153900,1688516240,4245,4245,4245,4245,0
|
|
20240807,153800,1688516240,4245,4245,4245,4245,2466
|
|
20240807,153700,1688516240,4245,4245,4245,4245,0
|
|
20240807,153600,1688516240,4245,4245,4245,4245,0
|
|
20240807,153500,1688516240,4245,4245,4245,4245,0
|
|
20240807,153400,1688516240,4245,4245,4245,4245,0
|
|
20240807,153300,1688516240,4245,4245,4245,4245,0
|
|
20240807,153200,1688516240,4245,4245,4245,4245,0
|
|
20240807,153100,1688516240,4245,4245,4245,4245,0
|
|
20240807,153000,1688516240,4245,4245,4245,4245,2466
|
|
20240807,152900,1678048070,4245,4245,4245,4245,0
|
|
20240807,152800,1678048070,4245,4245,4245,4245,0
|
|
20240807,152700,1678048070,4245,4245,4245,4245,0
|
|
20240807,152600,1678048070,4245,4245,4245,4245,0
|
|
20240807,152500,1678048070,4245,4245,4245,4245,0
|
|
20240807,152400,1678048070,4245,4245,4245,4245,0
|
|
20240807,152300,1678048070,4245,4245,4245,4245,0
|
|
20240807,152200,1678048070,4245,4245,4245,4245,0
|
|
20240807,152100,1678048070,4245,4245,4245,4245,0
|
|
20240807,152000,1678048070,4245,4245,4245,4245,0
|
|
20240807,151900,1678048070,4245,4220,4245,4215,411
|
|
20240807,151800,1676313405,4240,4220,4245,4220,415
|
|
20240807,151700,1674559340,4245,4225,4245,4225,43
|
|
20240807,151600,1674377005,4245,4245,4245,4240,208
|
|
20240807,151500,1673494150,4245,4240,4245,4240,160
|
|
20240807,151400,1672815450,4245,4250,4250,4245,21
|
|
20240807,151300,1672726300,4205,4250,4260,4205,7523
|
|
20240807,151200,1640969875,4255,4260,4260,4255,2
|
|
20240807,151100,1640961360,4265,4265,4265,4265,1
|
|
20240807,151000,1640957095,4270,4245,4270,4245,2526
|
|
20240807,150900,1630189125,4245,4245,4245,4245,60
|
|
20240807,150800,1629934425,4240,4240,4240,4240,215
|
|
20240807,150700,1629022825,4240,4240,4240,4240,1000
|
|
20240807,150600,1624782825,4235,4235,4235,4235,0
|
|
20240807,150500,1624782825,4235,4210,4235,4210,519
|
|
20240807,150400,1622591870,4220,4225,4225,4210,498
|
|
20240807,150300,1620490440,4210,4225,4225,4210,1804
|
|
20240807,150200,1612889255,4235,4235,4235,4235,1
|
|
20240807,150100,1612885020,4240,4240,4240,4240,0
|
|
20240807,150000,1612885020,4240,4240,4240,4240,0
|
|
20240807,145900,1612885020,4240,4240,4240,4240,0
|
|
20240807,145800,1612885020,4240,4240,4240,4240,41
|
|
20240807,145700,1612711180,4235,4235,4235,4235,0
|
|
20240807,145600,1612711180,4235,4235,4235,4235,0
|
|
20240807,145500,1612711180,4235,4235,4235,4235,45
|
|
20240807,145400,1612520605,4235,4230,4235,4210,985
|
|
20240807,145300,1608360770,4210,4215,4215,4210,685
|
|
20240807,145200,1605476170,4215,4220,4220,4215,1444
|
|
20240807,145100,1599387230,4220,4235,4235,4220,32
|
|
20240807,145000,1599252100,4240,4240,4240,4240,0
|
|
20240807,144900,1599252100,4240,4240,4240,4240,10
|
|
20240807,144800,1599209700,4240,4240,4240,4240,0
|
|
20240807,144700,1599209700,4240,4240,4240,4240,0
|
|
20240807,144600,1599209700,4240,4245,4245,4240,7
|
|
20240807,144500,1599180005,4245,4245,4245,4245,0
|
|
20240807,144400,1599180005,4245,4245,4250,4245,61
|
|
20240807,144300,1598921055,4245,4215,4245,4210,2050
|
|
20240807,144200,1590255150,4215,4240,4240,4210,12330
|
|
20240807,144100,1538264380,4240,4250,4250,4240,4092
|
|
20240807,144000,1520884990,4260,4260,4260,4260,115
|
|
20240807,143900,1520395090,4255,4270,4270,4255,1391
|
|
20240807,143800,1514474625,4275,4275,4275,4275,3
|
|
20240807,143700,1514461800,4275,4275,4275,4275,0
|
|
20240807,143600,1514461800,4275,4275,4275,4275,100
|
|
20240807,143500,1514034300,4275,4275,4275,4275,0
|
|
20240807,143400,1514034300,4275,4275,4275,4275,0
|
|
20240807,143300,1514034300,4275,4275,4275,4275,0
|
|
20240807,143200,1514034300,4275,4275,4275,4275,0
|
|
20240807,143100,1514034300,4275,4275,4275,4275,500
|
|
20240807,143000,1511896800,4275,4275,4275,4275,24
|
|
20240807,142900,1511794200,4275,4255,4275,4255,39
|
|
20240807,142800,1511627875,4275,4275,4275,4275,302
|
|
20240807,142700,1510336825,4275,4280,4280,4275,17
|
|
20240807,142600,1510264145,4275,4255,4275,4255,585
|
|
20240807,142500,1507767270,4250,4250,4250,4250,0
|
|
20240807,142400,1507767270,4250,4250,4255,4250,2028
|
|
20240807,142300,1499148195,4250,4270,4275,4250,6678
|
|
20240807,142200,1470700000,4270,4285,4285,4270,2917
|
|
20240807,142100,1458221320,4280,4280,4280,4280,0
|
|
20240807,142000,1458221320,4280,4280,4280,4280,0
|
|
20240807,141900,1458221320,4280,4280,4280,4280,0
|
|
20240807,141800,1458221320,4280,4280,4280,4280,3091
|
|
20240807,141700,1444991840,4280,4280,4280,4280,21
|
|
20240807,141600,1444901960,4280,4280,4280,4280,569
|
|
20240807,141500,1442466640,4280,4300,4300,4275,8794
|
|
20240807,141400,1404829050,4300,4300,4300,4300,124
|
|
20240807,141300,1404295850,4300,4300,4300,4300,15
|
|
20240807,141200,1404231350,4300,4300,4300,4300,16
|
|
20240807,141100,1404162550,4300,4275,4300,4275,877
|
|
20240807,141000,1400401450,4275,4275,4275,4275,0
|
|
20240807,140900,1400401450,4275,4275,4275,4275,200
|
|
20240807,140800,1399546450,4275,4275,4275,4275,0
|
|
20240807,140700,1399546450,4275,4295,4295,4275,39
|
|
20240807,140600,1399379405,4295,4300,4300,4275,352
|
|
20240807,140500,1397871525,4300,4300,4300,4300,15
|
|
20240807,140400,1397807025,4300,4270,4300,4270,3637
|
|
20240807,140300,1382252165,4270,4330,4330,4270,14637
|
|
20240807,140200,1319615480,4330,4330,4330,4330,137
|
|
20240807,140100,1319022270,4330,4335,4335,4330,15
|
|
20240807,140000,1318957285,4335,4335,4335,4335,132
|
|
20240807,135900,1318385065,4325,4325,4325,4325,170
|
|
20240807,135800,1317649815,4325,4325,4325,4325,99
|
|
20240807,135700,1317221640,4325,4325,4325,4325,132
|
|
20240807,135600,1316650740,4310,4310,4310,4310,0
|
|
20240807,135500,1316650740,4310,4330,4340,4310,488
|
|
20240807,135400,1314539435,4325,4310,4325,4310,1800
|
|
20240807,135300,1306764155,4315,4315,4315,4315,0
|
|
20240807,135200,1306764155,4315,4310,4315,4310,1590
|
|
20240807,135100,1299904580,4270,4280,4280,4270,34108
|
|
20240807,135000,1154249250,4280,4325,4325,4280,22629
|
|
20240807,134900,1057296585,4320,4320,4320,4320,212
|
|
20240807,134800,1056380745,4300,4300,4300,4300,0
|
|
20240807,134700,1056380745,4300,4300,4300,4300,0
|
|
20240807,134600,1056380745,4300,4310,4320,4300,553
|
|
20240807,134500,1053996945,4300,4315,4315,4285,12711
|
|
20240807,134400,999441545,4315,4320,4320,4315,2724
|
|
20240807,134300,987685350,4320,4320,4320,4320,1016
|
|
20240807,134200,983296230,4335,4320,4335,4315,1149
|
|
20240807,134100,978324400,4315,4330,4330,4315,4282
|
|
20240807,134000,959818655,4330,4335,4335,4330,385
|
|
20240807,133900,958151530,4340,4340,4340,4340,136
|
|
20240807,133800,957561290,4340,4340,4340,4340,0
|
|
20240807,133700,957561290,4340,4340,4340,4340,1207
|
|
20240807,133600,952322910,4340,4340,4340,4340,24
|
|
20240807,133500,952218750,4340,4340,4340,4340,0
|
|
20240807,133400,952218750,4340,4340,4340,4340,200
|
|
20240807,133300,951350750,4340,4340,4340,4340,10
|
|
20240807,133200,951307350,4340,4340,4340,4340,0
|
|
20240807,133100,951307350,4340,4340,4340,4340,131
|
|
20240807,133000,950738810,4340,4340,4340,4340,0
|
|
20240807,132900,950738810,4340,4340,4340,4340,0
|
|
20240807,132800,950738810,4340,4340,4340,4340,132
|
|
20240807,132700,950165930,4340,4340,4340,4340,131
|
|
20240807,132600,949597390,4340,4340,4340,4340,20
|
|
20240807,132500,949510590,4330,4330,4330,4330,4
|
|
20240807,132400,949493270,4335,4335,4335,4335,434
|
|
20240807,132300,947611880,4335,4335,4335,4335,132
|
|
20240807,132200,947039660,4335,4335,4335,4335,0
|
|
20240807,132100,947039660,4335,4330,4335,4330,1067
|
|
20240807,132000,942419215,4330,4330,4330,4330,355
|
|
20240807,131900,940882065,4330,4335,4335,4330,2941
|
|
20240807,131800,928142025,4340,4340,4340,4340,132
|
|
20240807,131700,927569145,4340,4340,4340,4340,0
|
|
20240807,131600,927569145,4340,4350,4350,4340,3019
|
|
20240807,131500,914466495,4350,4350,4350,4350,132
|
|
20240807,131400,913892295,4350,4355,4355,4350,3074
|
|
20240807,131300,900508910,4355,4355,4355,4355,229
|
|
20240807,131200,899511615,4360,4340,4360,4340,6952
|
|
20240807,131100,869312960,4335,4335,4335,4335,1122
|
|
20240807,131000,864449090,4330,4330,4330,4330,0
|
|
20240807,130900,864449090,4330,4330,4330,4330,2500
|
|
20240807,130800,853624090,4325,4335,4335,4325,192
|
|
20240807,130700,852791870,4335,4335,4335,4335,10
|
|
20240807,130600,852748520,4335,4335,4335,4335,0
|
|
20240807,130500,852748520,4335,4335,4335,4335,132
|
|
20240807,130400,852176300,4335,4335,4335,4335,0
|
|
20240807,130300,852176300,4335,4335,4335,4335,0
|
|
20240807,130200,852176300,4335,4330,4335,4330,586
|
|
20240807,130100,849637745,4330,4330,4330,4330,0
|
|
20240807,130000,849637745,4330,4330,4330,4330,152
|
|
20240807,125900,848979585,4330,4330,4330,4330,230
|
|
20240807,125800,847983685,4335,4335,4335,4335,131
|
|
20240807,125700,847415800,4325,4330,4330,4325,752
|
|
20240807,125600,844161650,4335,4335,4335,4335,220
|
|
20240807,125500,843207950,4335,4335,4335,4335,132
|
|
20240807,125400,842635730,4335,4335,4335,4335,119
|
|
20240807,125300,842119865,4335,4335,4335,4335,0
|
|
20240807,125200,842119865,4335,4335,4335,4335,132
|
|
20240807,125100,841547645,4330,4330,4330,4330,1093
|
|
20240807,125000,836814955,4330,4330,4330,4330,0
|
|
20240807,124900,836814955,4330,4330,4330,4330,132
|
|
20240807,124800,836243395,4330,4330,4330,4330,0
|
|
20240807,124700,836243395,4330,4330,4330,4330,132
|
|
20240807,124600,835671835,4330,4330,4330,4330,100
|
|
20240807,124500,835238835,4330,4330,4330,4330,103
|
|
20240807,124400,834792845,4335,4335,4335,4335,936
|
|
20240807,124300,830735285,4335,4335,4335,4335,0
|
|
20240807,124200,830735285,4335,4335,4335,4335,132
|
|
20240807,124100,830163065,4335,4335,4335,4335,0
|
|
20240807,124000,830163065,4335,4335,4335,4335,0
|
|
20240807,123900,830163065,4335,4335,4335,4335,632
|
|
20240807,123800,827423345,4335,4335,4335,4335,732
|
|
20240807,123700,824250125,4330,4325,4330,4325,1206
|
|
20240807,123600,819028605,4320,4320,4320,4320,1000
|
|
20240807,123500,814708605,4320,4320,4320,4320,0
|
|
20240807,123400,814708605,4320,4330,4330,4320,1131
|
|
20240807,123300,809821375,4330,4330,4330,4330,60
|
|
20240807,123200,809561575,4330,4330,4330,4330,0
|
|
20240807,123100,809561575,4330,4330,4330,4330,132
|
|
20240807,123000,808990015,4330,4330,4330,4330,0
|
|
20240807,122900,808990015,4330,4330,4330,4330,132
|
|
20240807,122800,808418455,4330,4330,4330,4330,0
|
|
20240807,122700,808418455,4330,4330,4330,4330,24
|
|
20240807,122600,808314535,4320,4330,4330,4320,237
|
|
20240807,122500,807289375,4330,4320,4330,4320,728
|
|
20240807,122400,804137235,4325,4325,4325,4325,137
|
|
20240807,122300,803544710,4320,4320,4320,4320,0
|
|
20240807,122200,803544710,4320,4320,4320,4320,0
|
|
20240807,122100,803544710,4320,4320,4320,4320,970
|
|
20240807,122000,799354310,4315,4315,4315,4315,603
|
|
20240807,121900,796752365,4315,4320,4320,4315,1446
|
|
20240807,121800,790511740,4315,4315,4315,4315,0
|
|
20240807,121700,790511740,4315,4315,4315,4315,705
|
|
20240807,121600,787469665,4330,4330,4330,4330,132
|
|
20240807,121500,786898105,4330,4330,4330,4330,0
|
|
20240807,121400,786898105,4330,4330,4330,4330,100
|
|
20240807,121300,786465105,4335,4335,4335,4335,131
|
|
20240807,121200,785897220,4335,4335,4335,4335,10
|
|
20240807,121100,785853870,4335,4335,4335,4335,0
|
|
20240807,121000,785853870,4335,4335,4335,4335,516
|
|
20240807,120900,783617010,4335,4335,4335,4335,0
|
|
20240807,120800,783617010,4335,4335,4335,4335,132
|
|
20240807,120700,783044790,4335,4335,4335,4335,0
|
|
20240807,120600,783044790,4335,4335,4335,4335,631
|
|
20240807,120500,780309405,4330,4330,4330,4330,0
|
|
20240807,120400,780309405,4330,4330,4330,4330,335
|
|
20240807,120300,778858855,4330,4325,4330,4325,640
|
|
20240807,120200,776087975,4325,4325,4325,4305,2165
|
|
20240807,120100,766727760,4320,4320,4320,4320,124
|
|
20240807,120000,766192080,4305,4305,4305,4305,0
|
|
20240807,115900,766192080,4305,4310,4310,4305,1549
|
|
20240807,115800,759516440,4320,4325,4325,4320,248
|
|
20240807,115700,758444415,4325,4325,4325,4325,126
|
|
20240807,115600,757899465,4330,4330,4330,4330,192
|
|
20240807,115500,757068105,4340,4335,4340,4335,233
|
|
20240807,115400,756057545,4335,4335,4335,4335,101
|
|
20240807,115300,755619710,4335,4335,4335,4335,0
|
|
20240807,115200,755619710,4335,4335,4335,4335,296
|
|
20240807,115100,754336550,4335,4335,4335,4335,231
|
|
20240807,115000,753335165,4325,4325,4325,4325,0
|
|
20240807,114900,753335165,4325,4325,4325,4325,0
|
|
20240807,114800,753335165,4325,4325,4325,4325,60
|
|
20240807,114700,753075665,4340,4325,4340,4325,1978
|
|
20240807,114600,744505510,4325,4325,4325,4325,1
|
|
20240807,114500,744501185,4330,4330,4330,4330,4
|
|
20240807,114400,744483865,4325,4325,4325,4325,280
|
|
20240807,114300,743272865,4320,4320,4320,4320,12
|
|
20240807,114200,743221025,4320,4320,4320,4320,132
|
|
20240807,114100,742650785,4320,4320,4320,4320,0
|
|
20240807,114000,742650785,4320,4310,4320,4310,2222
|
|
20240807,113900,733059945,4305,4305,4305,4305,500
|
|
20240807,113800,730907445,4305,4305,4305,4305,500
|
|
20240807,113700,728754945,4310,4310,4310,4310,1002
|
|
20240807,113600,724436325,4305,4305,4305,4305,50
|
|
20240807,113500,724221075,4305,4310,4310,4305,134
|
|
20240807,113400,723643545,4305,4315,4315,4305,34
|
|
20240807,113300,723496900,4315,4315,4315,4315,53
|
|
20240807,113200,723268205,4315,4315,4315,4315,131
|
|
20240807,113100,722702940,4310,4310,4310,4310,5
|
|
20240807,113000,722681390,4315,4315,4315,4315,10
|
|
20240807,112900,722638240,4315,4310,4315,4310,771
|
|
20240807,112800,719314570,4305,4305,4305,4305,0
|
|
20240807,112700,719314570,4305,4305,4305,4305,1474
|
|
20240807,112600,712969000,4300,4290,4300,4290,272
|
|
20240807,112500,711801900,4295,4295,4295,4295,132
|
|
20240807,112400,711234960,4305,4305,4305,4305,900
|
|
20240807,112300,707360460,4290,4290,4290,4290,500
|
|
20240807,112200,705215460,4300,4300,4300,4300,478
|
|
20240807,112100,703160060,4295,4295,4295,4295,1000
|
|
20240807,112000,698865060,4295,4295,4295,4295,320
|
|
20240807,111900,697490660,4300,4295,4300,4295,988
|
|
20240807,111800,693245220,4295,4295,4295,4295,20
|
|
20240807,111700,693159320,4300,4300,4300,4300,5
|
|
20240807,111600,693137820,4300,4300,4300,4300,134
|
|
20240807,111500,692561620,4300,4300,4300,4300,0
|
|
20240807,111400,692561620,4300,4300,4300,4300,1054
|
|
20240807,111300,688029420,4290,4290,4290,4290,0
|
|
20240807,111200,688029420,4290,4290,4290,4290,0
|
|
20240807,111100,688029420,4290,4295,4295,4290,1212
|
|
20240807,111000,682828380,4290,4290,4290,4290,90
|
|
20240807,110900,682442280,4305,4305,4305,4305,5
|
|
20240807,110800,682420755,4300,4300,4300,4300,632
|
|
20240807,110700,679703155,4300,4300,4300,4300,210
|
|
20240807,110600,678800155,4300,4285,4300,4285,1000
|
|
20240807,110500,674507655,4300,4300,4300,4300,481
|
|
20240807,110400,672439355,4300,4300,4300,4300,0
|
|
20240807,110300,672439355,4300,4300,4300,4300,232
|
|
20240807,110200,671441755,4300,4300,4300,4300,250
|
|
20240807,110100,670366755,4305,4325,4325,4305,2136
|
|
20240807,110000,661154975,4325,4325,4325,4325,0
|
|
20240807,105900,661154975,4325,4325,4325,4325,0
|
|
20240807,105800,661154975,4325,4320,4325,4320,190
|
|
20240807,105700,660333880,4320,4315,4320,4315,1008
|
|
20240807,105600,655984355,4305,4315,4315,4305,5276
|
|
20240807,105500,633218455,4310,4310,4310,4310,100
|
|
20240807,105400,632787455,4310,4305,4310,4305,356
|
|
20240807,105300,631253745,4300,4300,4300,4300,1822
|
|
20240807,105200,623419145,4300,4300,4300,4300,7
|
|
20240807,105100,623389045,4305,4300,4305,4300,1000
|
|
20240807,105000,619084840,4305,4305,4305,4305,132
|
|
20240807,104900,618516580,4305,4305,4305,4305,21
|
|
20240807,104800,618426175,4305,4295,4310,4295,13492
|
|
20240807,104700,560428545,4295,4290,4295,4290,1122
|
|
20240807,104600,555612265,4290,4290,4290,4290,0
|
|
20240807,104500,555612265,4290,4290,4290,4290,775
|
|
20240807,104400,552287515,4285,4290,4290,4285,110
|
|
20240807,104300,551816115,4285,4285,4290,4285,4113
|
|
20240807,104200,534176845,4290,4285,4290,4285,3382
|
|
20240807,104100,519681115,4280,4265,4280,4265,14852
|
|
20240807,104000,456210135,4250,4250,4250,4250,0
|
|
20240807,103900,456210135,4250,4250,4250,4250,259
|
|
20240807,103800,455109385,4250,4250,4250,4250,20
|
|
20240807,103700,455024385,4270,4270,4270,4265,713
|
|
20240807,103600,451979955,4250,4250,4250,4250,125
|
|
20240807,103500,451448705,4270,4270,4270,4270,712
|
|
20240807,103400,448408465,4265,4265,4265,4265,65
|
|
20240807,103300,448131240,4265,4255,4265,4250,736
|
|
20240807,103200,444994180,4250,4250,4250,4250,122
|
|
20240807,103100,444475680,4230,4255,4255,4230,1317
|
|
20240807,103000,438901820,4260,4260,4260,4260,132
|
|
20240807,102900,438339500,4260,4260,4260,4260,0
|
|
20240807,102800,438339500,4260,4260,4260,4260,2
|
|
20240807,102700,438330980,4260,4255,4260,4255,132
|
|
20240807,102600,437768865,4255,4255,4255,4255,663
|
|
20240807,102500,434947800,4255,4255,4255,4255,0
|
|
20240807,102400,434947800,4255,4255,4255,4255,132
|
|
20240807,102300,434386140,4255,4255,4255,4255,12
|
|
20240807,102200,434335080,4250,4250,4250,4250,120
|
|
20240807,102100,433825080,4245,4245,4245,4245,192
|
|
20240807,102000,433010040,4245,4245,4245,4245,0
|
|
20240807,101900,433010040,4245,4245,4245,4240,141
|
|
20240807,101800,432412080,4245,4245,4245,4245,0
|
|
20240807,101700,432412080,4245,4245,4245,4245,132
|
|
20240807,101600,431851740,4245,4245,4245,4245,100
|
|
20240807,101500,431427240,4240,4235,4240,4235,263
|
|
20240807,101400,430312775,4230,4225,4230,4225,209
|
|
20240807,101300,429429240,4220,4220,4220,4215,1147
|
|
20240807,101200,424589285,4220,4220,4220,4220,0
|
|
20240807,101100,424589285,4220,4220,4220,4220,142
|
|
20240807,101000,423990045,4220,4220,4220,4220,25
|
|
20240807,100900,423884545,4220,4215,4220,4215,131
|
|
20240807,100800,423331825,4215,4215,4215,4215,4
|
|
20240807,100700,423314965,4230,4230,4230,4230,0
|
|
20240807,100600,423314965,4230,4230,4230,4230,142
|
|
20240807,100500,422714305,4230,4230,4230,4230,0
|
|
20240807,100400,422714305,4230,4235,4235,4230,381
|
|
20240807,100300,421102015,4235,4240,4240,4205,4374
|
|
20240807,100200,402699565,4235,4235,4235,4235,100
|
|
20240807,100100,402276065,4235,4235,4235,4235,133
|
|
20240807,100000,401712810,4235,4235,4235,4235,100
|
|
20240807,095900,401289310,4235,4230,4240,4230,178
|
|
20240807,095800,400535885,4230,4220,4230,4220,236
|
|
20240807,095700,399538860,4210,4235,4235,4210,12361
|
|
20240807,095600,347460250,4235,4250,4255,4230,2891
|
|
20240807,095500,335181890,4245,4245,4245,4245,0
|
|
20240807,095400,335181890,4245,4240,4245,4240,182
|
|
20240807,095300,334409960,4235,4235,4235,4235,0
|
|
20240807,095200,334409960,4235,4235,4235,4220,226
|
|
20240807,095100,333455030,4235,4255,4255,4235,84
|
|
20240807,095000,333099270,4225,4225,4225,4225,0
|
|
20240807,094900,333099270,4225,4225,4225,4225,0
|
|
20240807,094800,333099270,4225,4250,4255,4225,276
|
|
20240807,094700,331929440,4255,4255,4255,4255,0
|
|
20240807,094600,331929440,4255,4250,4255,4250,220
|
|
20240807,094500,330994065,4245,4230,4245,4230,1035
|
|
20240807,094400,326615775,4235,4235,4235,4235,957
|
|
20240807,094300,322562880,4235,4250,4255,4235,3090
|
|
20240807,094200,309422065,4250,4240,4250,4240,99
|
|
20240807,094100,309002125,4240,4240,4240,4240,229
|
|
20240807,094000,308031165,4255,4255,4255,4255,25
|
|
20240807,093900,307924790,4240,4250,4250,4240,884
|
|
20240807,093800,304175730,4255,4260,4260,4255,95
|
|
20240807,093700,303771480,4265,4260,4265,4260,192
|
|
20240807,093600,302952610,4265,4265,4265,4265,50
|
|
20240807,093500,302739360,4265,4265,4265,4260,510
|
|
20240807,093400,300565855,4265,4265,4265,4265,205
|
|
20240807,093300,299691530,4270,4265,4270,4265,208
|
|
20240807,093200,298803590,4270,4270,4270,4270,105
|
|
20240807,093100,298355240,4270,4240,4275,4235,12649
|
|
20240807,093000,244693885,4240,4265,4265,4235,7662
|
|
20240807,092900,212177200,4265,4255,4290,4255,6132
|
|
20240807,092800,185971515,4255,4255,4255,4255,186
|
|
20240807,092700,185180085,4255,4255,4255,4255,425
|
|
20240807,092600,183371710,4255,4255,4255,4255,0
|
|
20240807,092500,183371710,4255,4255,4255,4255,247
|
|
20240807,092400,182320725,4255,4255,4255,4255,0
|
|
20240807,092300,182320725,4255,4250,4255,4235,400
|
|
20240807,092200,180626250,4250,4250,4250,4250,125
|
|
20240807,092100,180095000,4260,4260,4260,4260,0
|
|
20240807,092000,180095000,4260,4250,4260,4250,315
|
|
20240807,091900,178754100,4265,4240,4265,4240,5468
|
|
20240807,091800,155469630,4240,4240,4240,4240,8
|
|
20240807,091700,155435710,4225,4225,4225,4225,1
|
|
20240807,091600,155431485,4240,4240,4240,4240,0
|
|
20240807,091500,155431485,4240,4240,4240,4240,2001
|
|
20240807,091400,146947245,4220,4230,4230,4220,1622
|
|
20240807,091300,140098015,4260,4230,4260,4230,224
|
|
20240807,091200,139150135,4225,4250,4270,4225,14107
|
|
20240807,091100,79322025,4260,4245,4260,4245,2287
|
|
20240807,091000,69592525,4240,4225,4240,4215,2811
|
|
20240807,090900,57710650,4220,4185,4230,4185,8264
|
|
20240807,090800,23017680,4190,4190,4190,4190,0
|
|
20240807,090700,23017680,4190,4180,4190,4180,3835
|
|
20240807,090600,6977860,4180,4170,4180,4125,352
|
|
20240807,090500,5510985,4145,4145,4145,4145,1
|
|
20240807,090400,5506840,4145,4145,4145,4145,5
|
|
20240807,090300,5486115,4145,4140,4145,4140,103
|
|
20240807,090200,5059195,4140,4145,4145,4140,265
|
|
20240807,090100,3960785,4145,4145,4145,4145,16
|
|
20240807,090000,3894465,4105,4095,4105,4095,951
|