641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193800,516819865,4280,4280,4280,4280,1865
|
|
20240808,193700,516819865,4280,4280,4280,4280,0
|
|
20240808,193600,516819865,4280,4280,4280,4280,0
|
|
20240808,193500,516819865,4280,4280,4280,4280,0
|
|
20240808,193400,516819865,4280,4280,4280,4280,0
|
|
20240808,193300,516819865,4280,4280,4280,4280,0
|
|
20240808,193200,516819865,4280,4280,4280,4280,0
|
|
20240808,193100,516819865,4280,4280,4280,4280,0
|
|
20240808,193000,516819865,4280,4280,4280,4280,0
|
|
20240808,192900,516819865,4280,4280,4280,4280,0
|
|
20240808,192800,516819865,4280,4280,4280,4280,0
|
|
20240808,192700,516819865,4280,4280,4280,4280,0
|
|
20240808,192600,516819865,4280,4280,4280,4280,0
|
|
20240808,192500,516819865,4280,4280,4280,4280,0
|
|
20240808,192400,516819865,4280,4280,4280,4280,0
|
|
20240808,192300,516819865,4280,4280,4280,4280,0
|
|
20240808,192200,516819865,4280,4280,4280,4280,0
|
|
20240808,192100,516819865,4280,4280,4280,4280,0
|
|
20240808,192000,516819865,4280,4280,4280,4280,0
|
|
20240808,191900,516819865,4280,4280,4280,4280,0
|
|
20240808,191800,516819865,4280,4280,4280,4280,0
|
|
20240808,191700,516819865,4280,4280,4280,4280,0
|
|
20240808,191600,516819865,4280,4280,4280,4280,0
|
|
20240808,191500,516819865,4280,4280,4280,4280,0
|
|
20240808,191400,516819865,4280,4280,4280,4280,0
|
|
20240808,191300,516819865,4280,4280,4280,4280,0
|
|
20240808,191200,516819865,4280,4280,4280,4280,0
|
|
20240808,191100,516819865,4280,4280,4280,4280,0
|
|
20240808,191000,516819865,4280,4280,4280,4280,0
|
|
20240808,190900,516819865,4280,4280,4280,4280,0
|
|
20240808,190800,516819865,4280,4280,4280,4280,1865
|
|
20240808,190700,516819865,4280,4280,4280,4280,0
|
|
20240808,190600,516819865,4280,4280,4280,4280,0
|
|
20240808,190500,516819865,4280,4280,4280,4280,0
|
|
20240808,190400,516819865,4280,4280,4280,4280,0
|
|
20240808,190300,516819865,4280,4280,4280,4280,0
|
|
20240808,190200,516819865,4280,4280,4280,4280,0
|
|
20240808,190100,516819865,4280,4280,4280,4280,0
|
|
20240808,190000,516819865,4280,4280,4280,4280,0
|
|
20240808,185900,516819865,4280,4280,4280,4280,0
|
|
20240808,185800,516819865,4280,4280,4280,4280,0
|
|
20240808,185700,516819865,4280,4280,4280,4280,0
|
|
20240808,185600,516819865,4280,4280,4280,4280,0
|
|
20240808,185500,516819865,4280,4280,4280,4280,0
|
|
20240808,185400,516819865,4280,4280,4280,4280,0
|
|
20240808,185300,516819865,4280,4280,4280,4280,0
|
|
20240808,185200,516819865,4280,4280,4280,4280,0
|
|
20240808,185100,516819865,4280,4280,4280,4280,0
|
|
20240808,185000,516819865,4280,4280,4280,4280,0
|
|
20240808,184900,516819865,4280,4280,4280,4280,0
|
|
20240808,184800,516819865,4280,4280,4280,4280,0
|
|
20240808,184700,516819865,4280,4280,4280,4280,0
|
|
20240808,184600,516819865,4280,4280,4280,4280,0
|
|
20240808,184500,516819865,4280,4280,4280,4280,0
|
|
20240808,184400,516819865,4280,4280,4280,4280,0
|
|
20240808,184300,516819865,4280,4280,4280,4280,0
|
|
20240808,184200,516819865,4280,4280,4280,4280,0
|
|
20240808,184100,516819865,4280,4280,4280,4280,0
|
|
20240808,184000,516819865,4280,4280,4280,4280,0
|
|
20240808,183900,516819865,4280,4280,4280,4280,0
|
|
20240808,183800,516819865,4280,4280,4280,4280,1865
|
|
20240808,183700,516819865,4280,4280,4280,4280,0
|
|
20240808,183600,516819865,4280,4280,4280,4280,0
|
|
20240808,183500,516819865,4280,4280,4280,4280,0
|
|
20240808,183400,516819865,4280,4280,4280,4280,0
|
|
20240808,183300,516819865,4280,4280,4280,4280,0
|
|
20240808,183200,516819865,4280,4280,4280,4280,0
|
|
20240808,183100,516819865,4280,4280,4280,4280,0
|
|
20240808,183000,516819865,4280,4280,4280,4280,0
|
|
20240808,182900,516819865,4280,4280,4280,4280,0
|
|
20240808,182800,516819865,4280,4280,4280,4280,0
|
|
20240808,182700,516819865,4280,4280,4280,4280,0
|
|
20240808,182600,516819865,4280,4280,4280,4280,0
|
|
20240808,182500,516819865,4280,4280,4280,4280,0
|
|
20240808,182400,516819865,4280,4280,4280,4280,0
|
|
20240808,182300,516819865,4280,4280,4280,4280,0
|
|
20240808,182200,516819865,4280,4280,4280,4280,0
|
|
20240808,182100,516819865,4280,4280,4280,4280,0
|
|
20240808,182000,516819865,4280,4280,4280,4280,0
|
|
20240808,181900,516819865,4280,4280,4280,4280,0
|
|
20240808,181800,516819865,4280,4280,4280,4280,0
|
|
20240808,181700,516819865,4280,4280,4280,4280,0
|
|
20240808,181600,516819865,4280,4280,4280,4280,0
|
|
20240808,181500,516819865,4280,4280,4280,4280,0
|
|
20240808,181400,516819865,4280,4280,4280,4280,0
|
|
20240808,181300,516819865,4280,4280,4280,4280,0
|
|
20240808,181200,516819865,4280,4280,4280,4280,0
|
|
20240808,181100,516819865,4280,4280,4280,4280,0
|
|
20240808,181000,516819865,4280,4280,4280,4280,0
|
|
20240808,180900,516819865,4280,4280,4280,4280,0
|
|
20240808,180800,516819865,4280,4280,4280,4280,1865
|
|
20240808,180700,516819865,4280,4280,4280,4280,0
|
|
20240808,180600,516819865,4280,4280,4280,4280,0
|
|
20240808,180500,516819865,4280,4280,4280,4280,0
|
|
20240808,180400,516819865,4280,4280,4280,4280,0
|
|
20240808,180300,516819865,4280,4280,4280,4280,0
|
|
20240808,180200,516819865,4280,4280,4280,4280,0
|
|
20240808,180100,516819865,4280,4280,4280,4280,0
|
|
20240808,180000,516819865,4280,4280,4280,4280,0
|
|
20240808,175900,516819865,4280,4280,4280,4280,0
|
|
20240808,175800,516819865,4280,4280,4280,4280,0
|
|
20240808,175700,516819865,4280,4280,4280,4280,0
|
|
20240808,175600,516819865,4280,4280,4280,4280,0
|
|
20240808,175500,516819865,4280,4280,4280,4280,0
|
|
20240808,175400,516819865,4280,4280,4280,4280,0
|
|
20240808,175300,516819865,4280,4280,4280,4280,0
|
|
20240808,175200,516819865,4280,4280,4280,4280,0
|
|
20240808,175100,516819865,4280,4280,4280,4280,0
|
|
20240808,175000,516819865,4280,4280,4280,4280,0
|
|
20240808,174900,516819865,4280,4280,4280,4280,0
|
|
20240808,174800,516819865,4280,4280,4280,4280,0
|
|
20240808,174700,516819865,4280,4280,4280,4280,0
|
|
20240808,174600,516819865,4280,4280,4280,4280,0
|
|
20240808,174500,516819865,4280,4280,4280,4280,0
|
|
20240808,174400,516819865,4280,4280,4280,4280,0
|
|
20240808,174300,516819865,4280,4280,4280,4280,0
|
|
20240808,174200,516819865,4280,4280,4280,4280,0
|
|
20240808,174100,516819865,4280,4280,4280,4280,0
|
|
20240808,174000,516819865,4280,4280,4280,4280,0
|
|
20240808,173900,516819865,4280,4280,4280,4280,0
|
|
20240808,173800,516819865,4280,4280,4280,4280,1865
|
|
20240808,173700,516819865,4280,4280,4280,4280,0
|
|
20240808,173600,516819865,4280,4280,4280,4280,0
|
|
20240808,173500,516819865,4280,4280,4280,4280,0
|
|
20240808,173400,516819865,4280,4280,4280,4280,0
|
|
20240808,173300,516819865,4280,4280,4280,4280,0
|
|
20240808,173200,516819865,4280,4280,4280,4280,0
|
|
20240808,173100,516819865,4280,4280,4280,4280,0
|
|
20240808,173000,516819865,4280,4280,4280,4280,0
|
|
20240808,172900,516819865,4280,4280,4280,4280,0
|
|
20240808,172800,516819865,4280,4280,4280,4280,0
|
|
20240808,172700,516819865,4280,4280,4280,4280,0
|
|
20240808,172600,516819865,4280,4280,4280,4280,0
|
|
20240808,172500,516819865,4280,4280,4280,4280,0
|
|
20240808,172400,516819865,4280,4280,4280,4280,0
|
|
20240808,172300,516819865,4280,4280,4280,4280,0
|
|
20240808,172200,516819865,4280,4280,4280,4280,0
|
|
20240808,172100,516819865,4280,4280,4280,4280,0
|
|
20240808,172000,516819865,4280,4280,4280,4280,0
|
|
20240808,171900,516819865,4280,4280,4280,4280,0
|
|
20240808,171800,516819865,4280,4280,4280,4280,0
|
|
20240808,171700,516819865,4280,4280,4280,4280,0
|
|
20240808,171600,516819865,4280,4280,4280,4280,0
|
|
20240808,171500,516819865,4280,4280,4280,4280,0
|
|
20240808,171400,516819865,4280,4280,4280,4280,0
|
|
20240808,171300,516819865,4280,4280,4280,4280,0
|
|
20240808,171200,516819865,4280,4280,4280,4280,0
|
|
20240808,171100,516819865,4280,4280,4280,4280,0
|
|
20240808,171000,516819865,4280,4280,4280,4280,0
|
|
20240808,170900,516819865,4280,4280,4280,4280,0
|
|
20240808,170800,516819865,4280,4280,4280,4280,1865
|
|
20240808,170700,516819865,4280,4280,4280,4280,0
|
|
20240808,170600,516819865,4280,4280,4280,4280,0
|
|
20240808,170500,516819865,4280,4280,4280,4280,0
|
|
20240808,170400,516819865,4280,4280,4280,4280,0
|
|
20240808,170300,516819865,4280,4280,4280,4280,0
|
|
20240808,170200,516819865,4280,4280,4280,4280,0
|
|
20240808,170100,516819865,4280,4280,4280,4280,0
|
|
20240808,170000,516819865,4280,4280,4280,4280,0
|
|
20240808,165900,516819865,4280,4280,4280,4280,0
|
|
20240808,165800,516819865,4280,4280,4280,4280,0
|
|
20240808,165700,516819865,4280,4280,4280,4280,0
|
|
20240808,165600,516819865,4280,4280,4280,4280,0
|
|
20240808,165500,516819865,4280,4280,4280,4280,0
|
|
20240808,165400,516819865,4280,4280,4280,4280,0
|
|
20240808,165300,516819865,4280,4280,4280,4280,0
|
|
20240808,165200,516819865,4280,4280,4280,4280,0
|
|
20240808,165100,516819865,4280,4280,4280,4280,0
|
|
20240808,165000,516819865,4280,4280,4280,4280,0
|
|
20240808,164900,516819865,4280,4280,4280,4280,0
|
|
20240808,164800,516819865,4280,4280,4280,4280,0
|
|
20240808,164700,516819865,4280,4280,4280,4280,0
|
|
20240808,164600,516819865,4280,4280,4280,4280,0
|
|
20240808,164500,516819865,4280,4280,4280,4280,0
|
|
20240808,164400,516819865,4280,4280,4280,4280,0
|
|
20240808,164300,516819865,4280,4280,4280,4280,0
|
|
20240808,164200,516819865,4280,4280,4280,4280,0
|
|
20240808,164100,516819865,4280,4280,4280,4280,0
|
|
20240808,164000,516819865,4280,4280,4280,4280,0
|
|
20240808,163900,516819865,4280,4280,4280,4280,0
|
|
20240808,163800,516819865,4280,4280,4280,4280,1865
|
|
20240808,163700,516819865,4280,4280,4280,4280,0
|
|
20240808,163600,516819865,4280,4280,4280,4280,0
|
|
20240808,163500,516819865,4280,4280,4280,4280,0
|
|
20240808,163400,516819865,4280,4280,4280,4280,0
|
|
20240808,163300,516819865,4280,4280,4280,4280,0
|
|
20240808,163200,516819865,4280,4280,4280,4280,0
|
|
20240808,163100,516819865,4280,4280,4280,4280,0
|
|
20240808,163000,516819865,4280,4280,4280,4280,0
|
|
20240808,162900,516819865,4280,4280,4280,4280,0
|
|
20240808,162800,516819865,4280,4280,4280,4280,0
|
|
20240808,162700,516819865,4280,4280,4280,4280,0
|
|
20240808,162600,516819865,4280,4280,4280,4280,0
|
|
20240808,162500,516819865,4280,4280,4280,4280,0
|
|
20240808,162400,516819865,4280,4280,4280,4280,0
|
|
20240808,162300,516819865,4280,4280,4280,4280,0
|
|
20240808,162200,516819865,4280,4280,4280,4280,0
|
|
20240808,162100,516819865,4280,4280,4280,4280,0
|
|
20240808,162000,516819865,4280,4280,4280,4280,0
|
|
20240808,161900,516819865,4280,4280,4280,4280,0
|
|
20240808,161800,516819865,4280,4280,4280,4280,0
|
|
20240808,161700,516819865,4280,4280,4280,4280,0
|
|
20240808,161600,516819865,4280,4280,4280,4280,0
|
|
20240808,161500,516819865,4280,4280,4280,4280,0
|
|
20240808,161400,516819865,4280,4280,4280,4280,0
|
|
20240808,161300,516819865,4280,4280,4280,4280,0
|
|
20240808,161200,516819865,4280,4280,4280,4280,0
|
|
20240808,161100,516819865,4280,4280,4280,4280,0
|
|
20240808,161000,516819865,4280,4280,4280,4280,0
|
|
20240808,160900,516819865,4280,4280,4280,4280,0
|
|
20240808,160800,516819865,4280,4280,4280,4280,1865
|
|
20240808,160700,516819865,4280,4280,4280,4280,0
|
|
20240808,160600,516819865,4280,4280,4280,4280,0
|
|
20240808,160500,516819865,4280,4280,4280,4280,0
|
|
20240808,160400,516819865,4280,4280,4280,4280,0
|
|
20240808,160300,516819865,4280,4280,4280,4280,0
|
|
20240808,160200,516819865,4280,4280,4280,4280,0
|
|
20240808,160100,516819865,4280,4280,4280,4280,0
|
|
20240808,160000,516819865,4280,4280,4280,4280,0
|
|
20240808,155900,516819865,4280,4280,4280,4280,0
|
|
20240808,155800,516819865,4280,4280,4280,4280,0
|
|
20240808,155700,516819865,4280,4280,4280,4280,0
|
|
20240808,155600,516819865,4280,4280,4280,4280,0
|
|
20240808,155500,516819865,4280,4280,4280,4280,0
|
|
20240808,155400,516819865,4280,4280,4280,4280,0
|
|
20240808,155300,516819865,4280,4280,4280,4280,0
|
|
20240808,155200,516819865,4280,4280,4280,4280,0
|
|
20240808,155100,516819865,4280,4280,4280,4280,0
|
|
20240808,155000,516819865,4280,4280,4280,4280,0
|
|
20240808,154900,516819865,4280,4280,4280,4280,0
|
|
20240808,154800,516819865,4280,4280,4280,4280,0
|
|
20240808,154700,516819865,4280,4280,4280,4280,0
|
|
20240808,154600,516819865,4280,4280,4280,4280,0
|
|
20240808,154500,516819865,4280,4280,4280,4280,0
|
|
20240808,154400,516819865,4280,4280,4280,4280,0
|
|
20240808,154300,516819865,4280,4280,4280,4280,0
|
|
20240808,154200,516819865,4280,4280,4280,4280,0
|
|
20240808,154100,516819865,4280,4280,4280,4280,0
|
|
20240808,154000,516819865,4280,4280,4280,4280,0
|
|
20240808,153900,516819865,4280,4280,4280,4280,0
|
|
20240808,153800,516819865,4280,4280,4280,4280,1865
|
|
20240808,153700,516819865,4280,4280,4280,4280,0
|
|
20240808,153600,516819865,4280,4280,4280,4280,0
|
|
20240808,153500,516819865,4280,4280,4280,4280,0
|
|
20240808,153400,516819865,4280,4280,4280,4280,0
|
|
20240808,153300,516819865,4280,4280,4280,4280,0
|
|
20240808,153200,516819865,4280,4280,4280,4280,0
|
|
20240808,153100,516819865,4280,4280,4280,4280,0
|
|
20240808,153000,516819865,4280,4280,4280,4280,1865
|
|
20240808,152900,508837665,4280,4280,4280,4280,0
|
|
20240808,152800,508837665,4280,4280,4280,4280,0
|
|
20240808,152700,508837665,4280,4280,4280,4280,0
|
|
20240808,152600,508837665,4280,4280,4280,4280,0
|
|
20240808,152500,508837665,4280,4280,4280,4280,0
|
|
20240808,152400,508837665,4280,4280,4280,4280,0
|
|
20240808,152300,508837665,4280,4280,4280,4280,0
|
|
20240808,152200,508837665,4280,4280,4280,4280,0
|
|
20240808,152100,508837665,4280,4280,4280,4280,0
|
|
20240808,152000,508837665,4280,4280,4280,4280,0
|
|
20240808,151900,508837665,4280,4260,4280,4260,904
|
|
20240808,151800,504986060,4265,4260,4265,4260,69
|
|
20240808,151700,504692100,4260,4265,4265,4260,110
|
|
20240808,151600,504223300,4265,4265,4265,4265,215
|
|
20240808,151500,503306325,4280,4280,4280,4280,50
|
|
20240808,151400,503092325,4280,4280,4280,4280,300
|
|
20240808,151300,501808325,4280,4280,4280,4280,350
|
|
20240808,151200,500310325,4280,4280,4280,4275,350
|
|
20240808,151100,498812825,4280,4275,4280,4275,300
|
|
20240808,151000,497530075,4275,4275,4275,4275,350
|
|
20240808,150900,496033825,4275,4275,4275,4275,350
|
|
20240808,150800,494537575,4275,4280,4280,4260,494
|
|
20240808,150700,492425870,4280,4280,4280,4265,1492
|
|
20240808,150600,486056490,4280,4280,4280,4280,350
|
|
20240808,150500,484558490,4280,4280,4280,4280,300
|
|
20240808,150400,483274490,4280,4275,4280,4275,400
|
|
20240808,150300,481563490,4275,4265,4275,4265,3850
|
|
20240808,150200,465141490,4260,4260,4265,4250,668
|
|
20240808,150100,462296250,4260,4260,4260,4260,301
|
|
20240808,150000,461013990,4255,4255,4255,4250,304
|
|
20240808,145900,459720480,4250,4250,4250,4250,1
|
|
20240808,145800,459716230,4260,4260,4260,4260,1
|
|
20240808,145700,459711970,4250,4250,4250,4250,33
|
|
20240808,145600,459571720,4250,4260,4260,4250,19
|
|
20240808,145500,459490960,4250,4250,4250,4250,3000
|
|
20240808,145400,446740960,4255,4255,4255,4255,852
|
|
20240808,145300,443115700,4255,4255,4255,4255,260
|
|
20240808,145200,442009400,4255,4255,4255,4255,0
|
|
20240808,145100,442009400,4255,4255,4255,4255,0
|
|
20240808,145000,442009400,4255,4255,4255,4255,5
|
|
20240808,144900,441988125,4255,4255,4255,4255,28
|
|
20240808,144800,441868985,4265,4265,4265,4265,0
|
|
20240808,144700,441868985,4265,4265,4265,4265,0
|
|
20240808,144600,441868985,4265,4265,4265,4265,3
|
|
20240808,144500,441856190,4250,4250,4250,4250,0
|
|
20240808,144400,441856190,4250,4255,4255,4250,1700
|
|
20240808,144300,434623170,4265,4265,4265,4265,147
|
|
20240808,144200,433996215,4260,4260,4260,4260,0
|
|
20240808,144100,433996215,4260,4260,4260,4260,20
|
|
20240808,144000,433911015,4260,4260,4260,4260,0
|
|
20240808,143900,433911015,4260,4260,4260,4260,0
|
|
20240808,143800,433911015,4260,4260,4260,4260,0
|
|
20240808,143700,433911015,4260,4260,4260,4260,343
|
|
20240808,143600,432449835,4260,4260,4260,4260,0
|
|
20240808,143500,432449835,4260,4260,4260,4260,0
|
|
20240808,143400,432449835,4260,4260,4260,4260,0
|
|
20240808,143300,432449835,4260,4260,4260,4260,0
|
|
20240808,143200,432449835,4260,4260,4260,4260,0
|
|
20240808,143100,432449835,4260,4275,4275,4260,4008
|
|
20240808,143000,415375635,4275,4275,4275,4275,0
|
|
20240808,142900,415375635,4275,4275,4275,4275,0
|
|
20240808,142800,415375635,4275,4275,4275,4275,0
|
|
20240808,142700,415375635,4275,4275,4275,4275,0
|
|
20240808,142600,415375635,4275,4270,4275,4270,1000
|
|
20240808,142500,411105135,4270,4270,4270,4270,21
|
|
20240808,142400,411015465,4280,4280,4280,4280,12
|
|
20240808,142300,410964105,4280,4280,4280,4280,0
|
|
20240808,142200,410964105,4280,4280,4280,4280,0
|
|
20240808,142100,410964105,4280,4280,4280,4280,10
|
|
20240808,142000,410921305,4275,4275,4275,4275,0
|
|
20240808,141900,410921305,4275,4275,4275,4275,288
|
|
20240808,141800,409690105,4270,4270,4270,4270,0
|
|
20240808,141700,409690105,4270,4270,4270,4270,300
|
|
20240808,141600,408409105,4275,4275,4275,4275,0
|
|
20240808,141500,408409105,4275,4275,4275,4275,0
|
|
20240808,141400,408409105,4275,4275,4275,4275,0
|
|
20240808,141300,408409105,4275,4275,4275,4275,106
|
|
20240808,141200,407955955,4275,4275,4275,4275,0
|
|
20240808,141100,407955955,4275,4275,4275,4275,0
|
|
20240808,141000,407955955,4275,4275,4275,4275,0
|
|
20240808,140900,407955955,4275,4275,4275,4275,0
|
|
20240808,140800,407955955,4275,4275,4275,4275,0
|
|
20240808,140700,407955955,4275,4275,4275,4275,0
|
|
20240808,140600,407955955,4275,4275,4275,4275,0
|
|
20240808,140500,407955955,4275,4270,4275,4270,34
|
|
20240808,140400,407810755,4270,4270,4270,4270,0
|
|
20240808,140300,407810755,4270,4270,4270,4270,168
|
|
20240808,140200,407093395,4270,4270,4270,4270,0
|
|
20240808,140100,407093395,4270,4270,4270,4270,27
|
|
20240808,140000,406978105,4275,4275,4275,4275,0
|
|
20240808,135900,406978105,4275,4275,4275,4275,0
|
|
20240808,135800,406978105,4275,4275,4275,4275,0
|
|
20240808,135700,406978105,4275,4275,4275,4275,10
|
|
20240808,135600,406935355,4275,4275,4275,4275,0
|
|
20240808,135500,406935355,4275,4275,4275,4275,0
|
|
20240808,135400,406935355,4275,4275,4275,4275,0
|
|
20240808,135300,406935355,4275,4275,4275,4275,0
|
|
20240808,135200,406935355,4275,4275,4275,4275,0
|
|
20240808,135100,406935355,4275,4275,4275,4275,0
|
|
20240808,135000,406935355,4275,4275,4275,4275,0
|
|
20240808,134900,406935355,4275,4275,4275,4275,3
|
|
20240808,134800,406922530,4290,4290,4290,4290,29
|
|
20240808,134700,406798120,4290,4275,4290,4275,70
|
|
20240808,134600,406498420,4270,4270,4270,4270,0
|
|
20240808,134500,406498420,4270,4265,4270,4265,1000
|
|
20240808,134400,402229605,4260,4260,4260,4260,64
|
|
20240808,134300,401956965,4260,4265,4265,4260,1939
|
|
20240808,134200,393695065,4265,4270,4270,4265,2028
|
|
20240808,134100,385038270,4275,4275,4275,4275,10
|
|
20240808,134000,384995520,4270,4275,4275,4270,504
|
|
20240808,133900,382841080,4280,4280,4280,4280,0
|
|
20240808,133800,382841080,4280,4280,4280,4280,0
|
|
20240808,133700,382841080,4280,4280,4280,4280,0
|
|
20240808,133600,382841080,4280,4280,4280,4280,0
|
|
20240808,133500,382841080,4280,4280,4280,4280,0
|
|
20240808,133400,382841080,4280,4280,4280,4280,121
|
|
20240808,133300,382323200,4280,4280,4280,4280,0
|
|
20240808,133200,382323200,4280,4280,4280,4280,0
|
|
20240808,133100,382323200,4280,4280,4280,4280,0
|
|
20240808,133000,382323200,4280,4280,4280,4280,0
|
|
20240808,132900,382323200,4280,4280,4280,4280,0
|
|
20240808,132800,382323200,4280,4280,4280,4280,0
|
|
20240808,132700,382323200,4280,4280,4280,4280,0
|
|
20240808,132600,382323200,4280,4280,4280,4280,0
|
|
20240808,132500,382323200,4280,4280,4280,4280,100
|
|
20240808,132400,381895200,4295,4295,4295,4295,0
|
|
20240808,132300,381895200,4295,4295,4295,4295,0
|
|
20240808,132200,381895200,4295,4295,4295,4295,233
|
|
20240808,132100,380894465,4295,4295,4295,4295,0
|
|
20240808,132000,380894465,4295,4295,4295,4295,0
|
|
20240808,131900,380894465,4295,4295,4295,4295,18
|
|
20240808,131800,380817155,4300,4300,4300,4300,0
|
|
20240808,131700,380817155,4300,4300,4300,4300,0
|
|
20240808,131600,380817155,4300,4300,4300,4300,0
|
|
20240808,131500,380817155,4300,4300,4300,4300,2
|
|
20240808,131400,380808555,4305,4305,4305,4305,0
|
|
20240808,131300,380808555,4305,4305,4305,4305,0
|
|
20240808,131200,380808555,4305,4300,4305,4300,200
|
|
20240808,131100,379948455,4280,4280,4280,4280,13
|
|
20240808,131000,379892815,4275,4275,4275,4275,138
|
|
20240808,130900,379302865,4275,4260,4275,4260,11
|
|
20240808,130800,379255855,4270,4270,4270,4270,0
|
|
20240808,130700,379255855,4270,4270,4270,4270,1
|
|
20240808,130600,379251585,4270,4270,4270,4265,2076
|
|
20240808,130500,370387100,4280,4280,4280,4280,0
|
|
20240808,130400,370387100,4280,4280,4280,4280,0
|
|
20240808,130300,370387100,4280,4280,4280,4275,1626
|
|
20240808,130200,363428525,4275,4275,4275,4275,20
|
|
20240808,130100,363343025,4275,4275,4275,4275,2
|
|
20240808,130000,363334475,4285,4285,4285,4285,0
|
|
20240808,125900,363334475,4285,4285,4285,4285,255
|
|
20240808,125800,362241800,4285,4285,4285,4285,0
|
|
20240808,125700,362241800,4285,4285,4285,4285,0
|
|
20240808,125600,362241800,4285,4285,4285,4285,3
|
|
20240808,125500,362228945,4285,4285,4285,4285,2193
|
|
20240808,125400,352831940,4280,4280,4280,4280,81
|
|
20240808,125300,352485260,4280,4290,4290,4280,1662
|
|
20240808,125200,345356030,4305,4305,4305,4305,0
|
|
20240808,125100,345356030,4305,4305,4305,4305,0
|
|
20240808,125000,345356030,4305,4305,4305,4305,0
|
|
20240808,124900,345356030,4305,4305,4305,4305,2
|
|
20240808,124800,345347420,4300,4300,4300,4300,28
|
|
20240808,124700,345227020,4300,4300,4300,4300,1583
|
|
20240808,124600,338420120,4295,4290,4295,4290,1783
|
|
20240808,124500,330767660,4280,4280,4280,4280,94
|
|
20240808,124400,330365340,4290,4290,4290,4290,500
|
|
20240808,124300,328220340,4290,4290,4290,4290,0
|
|
20240808,124200,328220340,4290,4290,4290,4290,0
|
|
20240808,124100,328220340,4290,4290,4290,4290,1
|
|
20240808,124000,328216050,4290,4290,4290,4290,0
|
|
20240808,123900,328216050,4290,4290,4290,4290,5
|
|
20240808,123800,328194600,4285,4280,4285,4280,298
|
|
20240808,123700,326918195,4290,4290,4290,4290,0
|
|
20240808,123600,326918195,4290,4290,4290,4290,0
|
|
20240808,123500,326918195,4290,4290,4290,4290,23
|
|
20240808,123400,326819525,4280,4280,4280,4280,0
|
|
20240808,123300,326819525,4280,4280,4280,4280,50
|
|
20240808,123200,326605525,4280,4280,4280,4280,200
|
|
20240808,123100,325749525,4290,4290,4290,4290,0
|
|
20240808,123000,325749525,4290,4290,4290,4290,92
|
|
20240808,122900,325354845,4295,4295,4295,4295,0
|
|
20240808,122800,325354845,4295,4295,4295,4295,0
|
|
20240808,122700,325354845,4295,4295,4295,4295,0
|
|
20240808,122600,325354845,4295,4295,4295,4295,100
|
|
20240808,122500,324925345,4290,4290,4290,4290,50
|
|
20240808,122400,324710845,4295,4295,4295,4295,0
|
|
20240808,122300,324710845,4295,4295,4295,4295,0
|
|
20240808,122200,324710845,4295,4295,4295,4295,5
|
|
20240808,122100,324689370,4285,4285,4285,4285,5
|
|
20240808,122000,324667945,4285,4290,4290,4285,103
|
|
20240808,121900,324226560,4295,4295,4295,4295,0
|
|
20240808,121800,324226560,4295,4295,4295,4295,1
|
|
20240808,121700,324222265,4290,4290,4290,4290,1000
|
|
20240808,121600,319932265,4290,4290,4290,4290,100
|
|
20240808,121500,319503265,4290,4270,4290,4270,169
|
|
20240808,121400,318778855,4285,4275,4285,4275,78
|
|
20240808,121300,318444825,4280,4280,4280,4280,0
|
|
20240808,121200,318444825,4280,4280,4280,4280,23
|
|
20240808,121100,318346385,4275,4270,4275,4270,657
|
|
20240808,121000,315540260,4270,4270,4270,4270,500
|
|
20240808,120900,313405260,4265,4265,4265,4265,0
|
|
20240808,120800,313405260,4265,4265,4265,4265,0
|
|
20240808,120700,313405260,4265,4265,4265,4265,0
|
|
20240808,120600,313405260,4265,4270,4275,4265,184
|
|
20240808,120500,312619535,4255,4255,4255,4255,21
|
|
20240808,120400,312530180,4275,4275,4275,4275,0
|
|
20240808,120300,312530180,4275,4270,4275,4270,301
|
|
20240808,120200,311244365,4255,4255,4255,4255,50
|
|
20240808,120100,311031615,4255,4255,4255,4255,0
|
|
20240808,120000,311031615,4255,4255,4255,4255,0
|
|
20240808,115900,311031615,4255,4255,4255,4255,766
|
|
20240808,115800,307772285,4265,4265,4265,4265,0
|
|
20240808,115700,307772285,4265,4265,4265,4265,100
|
|
20240808,115600,307345785,4265,4265,4265,4265,75
|
|
20240808,115500,307025910,4260,4260,4260,4260,120
|
|
20240808,115400,306514710,4255,4255,4255,4255,0
|
|
20240808,115300,306514710,4255,4255,4255,4255,0
|
|
20240808,115200,306514710,4255,4255,4255,4255,94
|
|
20240808,115100,306114740,4255,4255,4255,4255,0
|
|
20240808,115000,306114740,4255,4255,4255,4255,0
|
|
20240808,114900,306114740,4255,4255,4255,4255,1
|
|
20240808,114800,306110485,4240,4250,4250,4240,126
|
|
20240808,114700,305575265,4255,4255,4255,4255,1
|
|
20240808,114600,305571010,4230,4235,4235,4230,2095
|
|
20240808,114500,296703685,4240,4245,4245,4240,1770
|
|
20240808,114400,289197545,4250,4250,4250,4250,1252
|
|
20240808,114300,283876545,4255,4265,4265,4255,801
|
|
20240808,114200,280465780,4265,4265,4265,4265,18
|
|
20240808,114100,280389010,4265,4265,4265,4265,14
|
|
20240808,114000,280329300,4275,4275,4275,4275,0
|
|
20240808,113900,280329300,4275,4275,4275,4275,0
|
|
20240808,113800,280329300,4275,4275,4275,4275,0
|
|
20240808,113700,280329300,4275,4275,4275,4275,0
|
|
20240808,113600,280329300,4275,4275,4275,4275,0
|
|
20240808,113500,280329300,4275,4275,4275,4275,1
|
|
20240808,113400,280325025,4270,4270,4270,4270,18
|
|
20240808,113300,280248165,4270,4270,4270,4270,0
|
|
20240808,113200,280248165,4270,4270,4270,4270,32
|
|
20240808,113100,280111525,4270,4270,4270,4270,0
|
|
20240808,113000,280111525,4270,4270,4270,4270,0
|
|
20240808,112900,280111525,4270,4270,4270,4270,0
|
|
20240808,112800,280111525,4270,4270,4270,4270,0
|
|
20240808,112700,280111525,4270,4270,4270,4270,0
|
|
20240808,112600,280111525,4270,4270,4270,4270,0
|
|
20240808,112500,280111525,4270,4265,4270,4265,416
|
|
20240808,112400,278336375,4260,4260,4260,4260,0
|
|
20240808,112300,278336375,4260,4265,4265,4260,1101
|
|
20240808,112200,273644350,4265,4265,4265,4265,0
|
|
20240808,112100,273644350,4265,4265,4265,4265,175
|
|
20240808,112000,272897975,4265,4265,4265,4265,0
|
|
20240808,111900,272897975,4265,4270,4270,4265,1971
|
|
20240808,111800,264483465,4275,4275,4275,4275,2
|
|
20240808,111700,264474915,4275,4275,4275,4275,0
|
|
20240808,111600,264474915,4275,4275,4275,4275,0
|
|
20240808,111500,264474915,4275,4275,4275,4275,114
|
|
20240808,111400,263987565,4295,4295,4295,4295,0
|
|
20240808,111300,263987565,4295,4295,4295,4295,0
|
|
20240808,111200,263987565,4295,4295,4295,4295,0
|
|
20240808,111100,263987565,4295,4295,4295,4295,0
|
|
20240808,111000,263987565,4295,4295,4295,4295,0
|
|
20240808,110900,263987565,4295,4295,4295,4295,0
|
|
20240808,110800,263987565,4295,4295,4295,4295,0
|
|
20240808,110700,263987565,4295,4295,4295,4295,487
|
|
20240808,110600,261895900,4290,4290,4290,4290,0
|
|
20240808,110500,261895900,4290,4270,4290,4270,270
|
|
20240808,110400,260739600,4295,4295,4295,4295,0
|
|
20240808,110300,260739600,4295,4295,4295,4295,100
|
|
20240808,110200,260310100,4295,4290,4295,4290,100
|
|
20240808,110100,259880935,4295,4295,4295,4295,0
|
|
20240808,110000,259880935,4295,4295,4295,4295,5
|
|
20240808,105900,259859460,4295,4295,4295,4295,0
|
|
20240808,105800,259859460,4295,4295,4295,4295,76
|
|
20240808,105700,259533040,4295,4290,4295,4290,43
|
|
20240808,105600,259348370,4290,4290,4290,4290,517
|
|
20240808,105500,257130440,4290,4290,4290,4290,400
|
|
20240808,105400,255414440,4290,4275,4290,4260,1017
|
|
20240808,105300,251052670,4270,4260,4270,4260,134
|
|
20240808,105200,250481180,4260,4255,4260,4255,192
|
|
20240808,105100,249663555,4250,4250,4250,4250,0
|
|
20240808,105000,249663555,4250,4260,4260,4250,937
|
|
20240808,104900,245677025,4285,4285,4285,4285,0
|
|
20240808,104800,245677025,4285,4285,4285,4285,0
|
|
20240808,104700,245677025,4285,4285,4285,4285,0
|
|
20240808,104600,245677025,4285,4285,4285,4285,7
|
|
20240808,104500,245647030,4285,4285,4285,4285,13
|
|
20240808,104400,245591325,4290,4285,4290,4285,281
|
|
20240808,104300,244385885,4285,4275,4285,4275,1030
|
|
20240808,104200,239975485,4250,4255,4260,4250,301
|
|
20240808,104100,238695075,4250,4250,4250,4250,0
|
|
20240808,104000,238695075,4250,4250,4250,4250,67
|
|
20240808,103900,238410325,4250,4240,4250,4240,1678
|
|
20240808,103800,231290875,4245,4245,4245,4245,50
|
|
20240808,103700,231078625,4245,4250,4250,4245,185
|
|
20240808,103600,230292425,4275,4275,4275,4275,5
|
|
20240808,103500,230271050,4245,4245,4245,4245,0
|
|
20240808,103400,230271050,4245,4245,4245,4245,128
|
|
20240808,103300,229727690,4285,4270,4285,4270,2610
|
|
20240808,103200,218545345,4250,4250,4255,4250,388
|
|
20240808,103100,216896080,4245,4245,4245,4245,133
|
|
20240808,103000,216331495,4245,4240,4250,4240,1457
|
|
20240808,102900,210146295,4240,4235,4240,4235,360
|
|
20240808,102800,208620205,4230,4225,4230,4220,730
|
|
20240808,102700,205539045,4235,4235,4235,4235,15
|
|
20240808,102600,205475520,4235,4220,4235,4220,208
|
|
20240808,102500,204596275,4225,4225,4225,4225,554
|
|
20240808,102400,202255625,4225,4225,4225,4215,648
|
|
20240808,102300,199517965,4210,4210,4210,4210,0
|
|
20240808,102200,199517965,4210,4210,4210,4210,30
|
|
20240808,102100,199391665,4210,4210,4210,4210,25
|
|
20240808,102000,199286415,4240,4240,4240,4240,8
|
|
20240808,101900,199252495,4240,4225,4240,4225,544
|
|
20240808,101800,196948965,4225,4225,4225,4225,0
|
|
20240808,101700,196948965,4225,4210,4225,4210,2325
|
|
20240808,101600,187154350,4210,4195,4210,4190,1730
|
|
20240808,101500,179880545,4200,4200,4200,4200,0
|
|
20240808,101400,179880545,4200,4195,4200,4195,335
|
|
20240808,101300,178473885,4195,4185,4195,4185,95
|
|
20240808,101200,178075380,4190,4190,4190,4190,0
|
|
20240808,101100,178075380,4190,4190,4190,4190,216
|
|
20240808,101000,177170340,4195,4195,4195,4195,20
|
|
20240808,100900,177086440,4195,4200,4205,4195,2886
|
|
20240808,100800,164978335,4200,4200,4200,4200,0
|
|
20240808,100700,164978335,4200,4200,4200,4200,9
|
|
20240808,100600,164940535,4215,4215,4215,4215,0
|
|
20240808,100500,164940535,4215,4215,4215,4215,1
|
|
20240808,100400,164936320,4200,4200,4200,4200,1
|
|
20240808,100300,164932120,4210,4210,4210,4210,2002
|
|
20240808,100200,156503700,4210,4210,4210,4210,1
|
|
20240808,100100,156499490,4200,4185,4200,4185,143
|
|
20240808,100000,155900375,4180,4180,4180,4180,0
|
|
20240808,095900,155900375,4180,4175,4180,4175,490
|
|
20240808,095800,153853650,4170,4170,4170,4170,0
|
|
20240808,095700,153853650,4170,4170,4170,4170,11
|
|
20240808,095600,153807780,4170,4200,4220,4170,650
|
|
20240808,095500,151069920,4200,4175,4200,4175,758
|
|
20240808,095400,147897355,4175,4175,4175,4160,334
|
|
20240808,095300,146506635,4170,4170,4170,4170,100
|
|
20240808,095200,146089635,4175,4175,4175,4175,0
|
|
20240808,095100,146089635,4175,4160,4175,4160,104
|
|
20240808,095000,145656335,4175,4175,4175,4175,86
|
|
20240808,094900,145297285,4160,4155,4170,4155,453
|
|
20240808,094800,143413630,4170,4160,4170,4160,24
|
|
20240808,094700,143313600,4160,4160,4160,4160,5
|
|
20240808,094600,143292800,4160,4165,4165,4160,770
|
|
20240808,094500,140085810,4165,4165,4165,4165,0
|
|
20240808,094400,140085810,4165,4165,4165,4165,0
|
|
20240808,094300,140085810,4165,4175,4180,4165,271
|
|
20240808,094200,138953225,4175,4175,4175,4175,675
|
|
20240808,094100,136135100,4170,4155,4175,4155,1959
|
|
20240808,094000,127962400,4155,4185,4185,4155,1889
|
|
20240808,093900,120083475,4185,4195,4195,4185,6611
|
|
20240808,093800,92393175,4195,4205,4205,4195,2831
|
|
20240808,093700,80508660,4225,4225,4225,4225,8
|
|
20240808,093600,80474860,4210,4210,4210,4210,36
|
|
20240808,093500,80323300,4225,4225,4225,4225,0
|
|
20240808,093400,80323300,4225,4225,4225,4225,0
|
|
20240808,093300,80323300,4225,4225,4225,4225,129
|
|
20240808,093200,79778275,4225,4225,4225,4205,18
|
|
20240808,093100,79702335,4225,4220,4225,4220,1002
|
|
20240808,093000,75473745,4220,4220,4220,4220,30
|
|
20240808,092900,75347145,4195,4195,4195,4195,1
|
|
20240808,092800,75342950,4195,4200,4200,4195,1436
|
|
20240808,092700,69312435,4200,4200,4200,4200,193
|
|
20240808,092600,68501835,4200,4200,4200,4200,0
|
|
20240808,092500,68501835,4200,4205,4205,4200,500
|
|
20240808,092400,66401815,4200,4200,4200,4200,24
|
|
20240808,092300,66301015,4210,4210,4210,4210,50
|
|
20240808,092200,66090515,4230,4230,4230,4230,50
|
|
20240808,092100,65879015,4235,4235,4235,4235,501
|
|
20240808,092000,63757280,4195,4195,4195,4195,22
|
|
20240808,091900,63664990,4230,4230,4230,4230,3
|
|
20240808,091800,63652300,4230,4230,4230,4230,0
|
|
20240808,091700,63652300,4230,4230,4230,4230,0
|
|
20240808,091600,63652300,4230,4230,4230,4230,0
|
|
20240808,091500,63652300,4230,4215,4230,4215,10
|
|
20240808,091400,63610045,4215,4215,4215,4215,151
|
|
20240808,091300,62973580,4195,4210,4210,4195,570
|
|
20240808,091200,60578765,4195,4205,4205,4195,2539
|
|
20240808,091100,49916525,4205,4215,4225,4205,4500
|
|
20240808,091000,30969685,4215,4215,4215,4215,200
|
|
20240808,090900,30126685,4215,4215,4215,4215,1002
|
|
20240808,090800,25903255,4250,4210,4250,4210,364
|
|
20240808,090700,24367475,4210,4220,4220,4210,2486
|
|
20240808,090600,13897170,4210,4210,4210,4210,0
|
|
20240808,090500,13897170,4210,4210,4210,4210,50
|
|
20240808,090400,13686670,4270,4270,4270,4270,0
|
|
20240808,090300,13686670,4270,4225,4270,4225,764
|
|
20240808,090200,10457440,4225,4225,4225,4225,200
|
|
20240808,090100,9612440,4230,4200,4230,4190,1220
|
|
20240808,090000,4482490,4200,4205,4225,4200,965
|