641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193800,473052940,4335,4335,4335,4335,3862
|
|
20240809,193700,473052940,4335,4335,4335,4335,0
|
|
20240809,193600,473052940,4335,4335,4335,4335,0
|
|
20240809,193500,473052940,4335,4335,4335,4335,0
|
|
20240809,193400,473052940,4335,4335,4335,4335,0
|
|
20240809,193300,473052940,4335,4335,4335,4335,0
|
|
20240809,193200,473052940,4335,4335,4335,4335,0
|
|
20240809,193100,473052940,4335,4335,4335,4335,0
|
|
20240809,193000,473052940,4335,4335,4335,4335,0
|
|
20240809,192900,473052940,4335,4335,4335,4335,0
|
|
20240809,192800,473052940,4335,4335,4335,4335,0
|
|
20240809,192700,473052940,4335,4335,4335,4335,0
|
|
20240809,192600,473052940,4335,4335,4335,4335,0
|
|
20240809,192500,473052940,4335,4335,4335,4335,0
|
|
20240809,192400,473052940,4335,4335,4335,4335,0
|
|
20240809,192300,473052940,4335,4335,4335,4335,0
|
|
20240809,192200,473052940,4335,4335,4335,4335,0
|
|
20240809,192100,473052940,4335,4335,4335,4335,0
|
|
20240809,192000,473052940,4335,4335,4335,4335,0
|
|
20240809,191900,473052940,4335,4335,4335,4335,0
|
|
20240809,191800,473052940,4335,4335,4335,4335,0
|
|
20240809,191700,473052940,4335,4335,4335,4335,0
|
|
20240809,191600,473052940,4335,4335,4335,4335,0
|
|
20240809,191500,473052940,4335,4335,4335,4335,0
|
|
20240809,191400,473052940,4335,4335,4335,4335,0
|
|
20240809,191300,473052940,4335,4335,4335,4335,0
|
|
20240809,191200,473052940,4335,4335,4335,4335,0
|
|
20240809,191100,473052940,4335,4335,4335,4335,0
|
|
20240809,191000,473052940,4335,4335,4335,4335,0
|
|
20240809,190900,473052940,4335,4335,4335,4335,0
|
|
20240809,190800,473052940,4335,4335,4335,4335,3862
|
|
20240809,190700,473052940,4335,4335,4335,4335,0
|
|
20240809,190600,473052940,4335,4335,4335,4335,0
|
|
20240809,190500,473052940,4335,4335,4335,4335,0
|
|
20240809,190400,473052940,4335,4335,4335,4335,0
|
|
20240809,190300,473052940,4335,4335,4335,4335,0
|
|
20240809,190200,473052940,4335,4335,4335,4335,0
|
|
20240809,190100,473052940,4335,4335,4335,4335,0
|
|
20240809,190000,473052940,4335,4335,4335,4335,0
|
|
20240809,185900,473052940,4335,4335,4335,4335,0
|
|
20240809,185800,473052940,4335,4335,4335,4335,0
|
|
20240809,185700,473052940,4335,4335,4335,4335,0
|
|
20240809,185600,473052940,4335,4335,4335,4335,0
|
|
20240809,185500,473052940,4335,4335,4335,4335,0
|
|
20240809,185400,473052940,4335,4335,4335,4335,0
|
|
20240809,185300,473052940,4335,4335,4335,4335,0
|
|
20240809,185200,473052940,4335,4335,4335,4335,0
|
|
20240809,185100,473052940,4335,4335,4335,4335,0
|
|
20240809,185000,473052940,4335,4335,4335,4335,0
|
|
20240809,184900,473052940,4335,4335,4335,4335,0
|
|
20240809,184800,473052940,4335,4335,4335,4335,0
|
|
20240809,184700,473052940,4335,4335,4335,4335,0
|
|
20240809,184600,473052940,4335,4335,4335,4335,0
|
|
20240809,184500,473052940,4335,4335,4335,4335,0
|
|
20240809,184400,473052940,4335,4335,4335,4335,0
|
|
20240809,184300,473052940,4335,4335,4335,4335,0
|
|
20240809,184200,473052940,4335,4335,4335,4335,0
|
|
20240809,184100,473052940,4335,4335,4335,4335,0
|
|
20240809,184000,473052940,4335,4335,4335,4335,0
|
|
20240809,183900,473052940,4335,4335,4335,4335,0
|
|
20240809,183800,473052940,4335,4335,4335,4335,3862
|
|
20240809,183700,473052940,4335,4335,4335,4335,0
|
|
20240809,183600,473052940,4335,4335,4335,4335,0
|
|
20240809,183500,473052940,4335,4335,4335,4335,0
|
|
20240809,183400,473052940,4335,4335,4335,4335,0
|
|
20240809,183300,473052940,4335,4335,4335,4335,0
|
|
20240809,183200,473052940,4335,4335,4335,4335,0
|
|
20240809,183100,473052940,4335,4335,4335,4335,0
|
|
20240809,183000,473052940,4335,4335,4335,4335,0
|
|
20240809,182900,473052940,4335,4335,4335,4335,0
|
|
20240809,182800,473052940,4335,4335,4335,4335,0
|
|
20240809,182700,473052940,4335,4335,4335,4335,0
|
|
20240809,182600,473052940,4335,4335,4335,4335,0
|
|
20240809,182500,473052940,4335,4335,4335,4335,0
|
|
20240809,182400,473052940,4335,4335,4335,4335,0
|
|
20240809,182300,473052940,4335,4335,4335,4335,0
|
|
20240809,182200,473052940,4335,4335,4335,4335,0
|
|
20240809,182100,473052940,4335,4335,4335,4335,0
|
|
20240809,182000,473052940,4335,4335,4335,4335,0
|
|
20240809,181900,473052940,4335,4335,4335,4335,0
|
|
20240809,181800,473052940,4335,4335,4335,4335,0
|
|
20240809,181700,473052940,4335,4335,4335,4335,0
|
|
20240809,181600,473052940,4335,4335,4335,4335,0
|
|
20240809,181500,473052940,4335,4335,4335,4335,0
|
|
20240809,181400,473052940,4335,4335,4335,4335,0
|
|
20240809,181300,473052940,4335,4335,4335,4335,0
|
|
20240809,181200,473052940,4335,4335,4335,4335,0
|
|
20240809,181100,473052940,4335,4335,4335,4335,0
|
|
20240809,181000,473052940,4335,4335,4335,4335,0
|
|
20240809,180900,473052940,4335,4335,4335,4335,0
|
|
20240809,180800,473052940,4335,4335,4335,4335,3862
|
|
20240809,180700,473052940,4335,4335,4335,4335,0
|
|
20240809,180600,473052940,4335,4335,4335,4335,0
|
|
20240809,180500,473052940,4335,4335,4335,4335,0
|
|
20240809,180400,473052940,4335,4335,4335,4335,0
|
|
20240809,180300,473052940,4335,4335,4335,4335,0
|
|
20240809,180200,473052940,4335,4335,4335,4335,0
|
|
20240809,180100,473052940,4335,4335,4335,4335,0
|
|
20240809,180000,473052940,4335,4335,4335,4335,0
|
|
20240809,175900,473052940,4335,4335,4335,4335,0
|
|
20240809,175800,473052940,4335,4335,4335,4335,0
|
|
20240809,175700,473052940,4335,4335,4335,4335,0
|
|
20240809,175600,473052940,4335,4335,4335,4335,0
|
|
20240809,175500,473052940,4335,4335,4335,4335,0
|
|
20240809,175400,473052940,4335,4335,4335,4335,0
|
|
20240809,175300,473052940,4335,4335,4335,4335,0
|
|
20240809,175200,473052940,4335,4335,4335,4335,0
|
|
20240809,175100,473052940,4335,4335,4335,4335,0
|
|
20240809,175000,473052940,4335,4335,4335,4335,0
|
|
20240809,174900,473052940,4335,4335,4335,4335,0
|
|
20240809,174800,473052940,4335,4335,4335,4335,0
|
|
20240809,174700,473052940,4335,4335,4335,4335,0
|
|
20240809,174600,473052940,4335,4335,4335,4335,0
|
|
20240809,174500,473052940,4335,4335,4335,4335,0
|
|
20240809,174400,473052940,4335,4335,4335,4335,0
|
|
20240809,174300,473052940,4335,4335,4335,4335,0
|
|
20240809,174200,473052940,4335,4335,4335,4335,0
|
|
20240809,174100,473052940,4335,4335,4335,4335,0
|
|
20240809,174000,473052940,4335,4335,4335,4335,0
|
|
20240809,173900,473052940,4335,4335,4335,4335,0
|
|
20240809,173800,473052940,4335,4335,4335,4335,3862
|
|
20240809,173700,473052940,4335,4335,4335,4335,0
|
|
20240809,173600,473052940,4335,4335,4335,4335,0
|
|
20240809,173500,473052940,4335,4335,4335,4335,0
|
|
20240809,173400,473052940,4335,4335,4335,4335,0
|
|
20240809,173300,473052940,4335,4335,4335,4335,0
|
|
20240809,173200,473052940,4335,4335,4335,4335,0
|
|
20240809,173100,473052940,4335,4335,4335,4335,0
|
|
20240809,173000,473052940,4335,4335,4335,4335,0
|
|
20240809,172900,473052940,4335,4335,4335,4335,0
|
|
20240809,172800,473052940,4335,4335,4335,4335,0
|
|
20240809,172700,473052940,4335,4335,4335,4335,0
|
|
20240809,172600,473052940,4335,4335,4335,4335,0
|
|
20240809,172500,473052940,4335,4335,4335,4335,0
|
|
20240809,172400,473052940,4335,4335,4335,4335,0
|
|
20240809,172300,473052940,4335,4335,4335,4335,0
|
|
20240809,172200,473052940,4335,4335,4335,4335,0
|
|
20240809,172100,473052940,4335,4335,4335,4335,0
|
|
20240809,172000,473052940,4335,4335,4335,4335,0
|
|
20240809,171900,473052940,4335,4335,4335,4335,0
|
|
20240809,171800,473052940,4335,4335,4335,4335,0
|
|
20240809,171700,473052940,4335,4335,4335,4335,0
|
|
20240809,171600,473052940,4335,4335,4335,4335,0
|
|
20240809,171500,473052940,4335,4335,4335,4335,0
|
|
20240809,171400,473052940,4335,4335,4335,4335,0
|
|
20240809,171300,473052940,4335,4335,4335,4335,0
|
|
20240809,171200,473052940,4335,4335,4335,4335,0
|
|
20240809,171100,473052940,4335,4335,4335,4335,0
|
|
20240809,171000,473052940,4335,4335,4335,4335,0
|
|
20240809,170900,473052940,4335,4335,4335,4335,0
|
|
20240809,170800,473052940,4335,4335,4335,4335,3862
|
|
20240809,170700,473052940,4335,4335,4335,4335,0
|
|
20240809,170600,473052940,4335,4335,4335,4335,0
|
|
20240809,170500,473052940,4335,4335,4335,4335,0
|
|
20240809,170400,473052940,4335,4335,4335,4335,0
|
|
20240809,170300,473052940,4335,4335,4335,4335,0
|
|
20240809,170200,473052940,4335,4335,4335,4335,0
|
|
20240809,170100,473052940,4335,4335,4335,4335,0
|
|
20240809,170000,473052940,4335,4335,4335,4335,0
|
|
20240809,165900,473052940,4335,4335,4335,4335,0
|
|
20240809,165800,473052940,4335,4335,4335,4335,0
|
|
20240809,165700,473052940,4335,4335,4335,4335,0
|
|
20240809,165600,473052940,4335,4335,4335,4335,0
|
|
20240809,165500,473052940,4335,4335,4335,4335,0
|
|
20240809,165400,473052940,4335,4335,4335,4335,0
|
|
20240809,165300,473052940,4335,4335,4335,4335,0
|
|
20240809,165200,473052940,4335,4335,4335,4335,0
|
|
20240809,165100,473052940,4335,4335,4335,4335,0
|
|
20240809,165000,473052940,4335,4335,4335,4335,0
|
|
20240809,164900,473052940,4335,4335,4335,4335,0
|
|
20240809,164800,473052940,4335,4335,4335,4335,0
|
|
20240809,164700,473052940,4335,4335,4335,4335,0
|
|
20240809,164600,473052940,4335,4335,4335,4335,0
|
|
20240809,164500,473052940,4335,4335,4335,4335,0
|
|
20240809,164400,473052940,4335,4335,4335,4335,0
|
|
20240809,164300,473052940,4335,4335,4335,4335,0
|
|
20240809,164200,473052940,4335,4335,4335,4335,0
|
|
20240809,164100,473052940,4335,4335,4335,4335,0
|
|
20240809,164000,473052940,4335,4335,4335,4335,0
|
|
20240809,163900,473052940,4335,4335,4335,4335,0
|
|
20240809,163800,473052940,4335,4335,4335,4335,3862
|
|
20240809,163700,473052940,4335,4335,4335,4335,0
|
|
20240809,163600,473052940,4335,4335,4335,4335,0
|
|
20240809,163500,473052940,4335,4335,4335,4335,0
|
|
20240809,163400,473052940,4335,4335,4335,4335,0
|
|
20240809,163300,473052940,4335,4335,4335,4335,0
|
|
20240809,163200,473052940,4335,4335,4335,4335,0
|
|
20240809,163100,473052940,4335,4335,4335,4335,0
|
|
20240809,163000,473052940,4335,4335,4335,4335,0
|
|
20240809,162900,473052940,4335,4335,4335,4335,0
|
|
20240809,162800,473052940,4335,4335,4335,4335,0
|
|
20240809,162700,473052940,4335,4335,4335,4335,0
|
|
20240809,162600,473052940,4335,4335,4335,4335,0
|
|
20240809,162500,473052940,4335,4335,4335,4335,0
|
|
20240809,162400,473052940,4335,4335,4335,4335,0
|
|
20240809,162300,473052940,4335,4335,4335,4335,0
|
|
20240809,162200,473052940,4335,4335,4335,4335,0
|
|
20240809,162100,473052940,4335,4335,4335,4335,0
|
|
20240809,162000,473052940,4335,4335,4335,4335,0
|
|
20240809,161900,473052940,4335,4335,4335,4335,0
|
|
20240809,161800,473052940,4335,4335,4335,4335,0
|
|
20240809,161700,473052940,4335,4335,4335,4335,0
|
|
20240809,161600,473052940,4335,4335,4335,4335,0
|
|
20240809,161500,473052940,4335,4335,4335,4335,0
|
|
20240809,161400,473052940,4335,4335,4335,4335,0
|
|
20240809,161300,473052940,4335,4335,4335,4335,0
|
|
20240809,161200,473052940,4335,4335,4335,4335,0
|
|
20240809,161100,473052940,4335,4335,4335,4335,0
|
|
20240809,161000,473052940,4335,4335,4335,4335,0
|
|
20240809,160900,473052940,4335,4335,4335,4335,0
|
|
20240809,160800,473052940,4335,4335,4335,4335,3862
|
|
20240809,160700,473052940,4335,4335,4335,4335,0
|
|
20240809,160600,473052940,4335,4335,4335,4335,0
|
|
20240809,160500,473052940,4335,4335,4335,4335,0
|
|
20240809,160400,473052940,4335,4335,4335,4335,0
|
|
20240809,160300,473052940,4335,4335,4335,4335,0
|
|
20240809,160200,473052940,4335,4335,4335,4335,0
|
|
20240809,160100,473052940,4335,4335,4335,4335,0
|
|
20240809,160000,473052940,4335,4335,4335,4335,0
|
|
20240809,155900,473052940,4335,4335,4335,4335,0
|
|
20240809,155800,473052940,4335,4335,4335,4335,0
|
|
20240809,155700,473052940,4335,4335,4335,4335,0
|
|
20240809,155600,473052940,4335,4335,4335,4335,0
|
|
20240809,155500,473052940,4335,4335,4335,4335,0
|
|
20240809,155400,473052940,4335,4335,4335,4335,0
|
|
20240809,155300,473052940,4335,4335,4335,4335,0
|
|
20240809,155200,473052940,4335,4335,4335,4335,0
|
|
20240809,155100,473052940,4335,4335,4335,4335,0
|
|
20240809,155000,473052940,4335,4335,4335,4335,0
|
|
20240809,154900,473052940,4335,4335,4335,4335,0
|
|
20240809,154800,473052940,4335,4335,4335,4335,0
|
|
20240809,154700,473052940,4335,4335,4335,4335,0
|
|
20240809,154600,473052940,4335,4335,4335,4335,0
|
|
20240809,154500,473052940,4335,4335,4335,4335,0
|
|
20240809,154400,473052940,4335,4335,4335,4335,0
|
|
20240809,154300,473052940,4335,4335,4335,4335,0
|
|
20240809,154200,473052940,4335,4335,4335,4335,0
|
|
20240809,154100,473052940,4335,4335,4335,4335,0
|
|
20240809,154000,473052940,4335,4335,4335,4335,0
|
|
20240809,153900,473052940,4335,4335,4335,4335,0
|
|
20240809,153800,473052940,4335,4335,4335,4335,3862
|
|
20240809,153700,473052940,4335,4335,4335,4335,0
|
|
20240809,153600,473052940,4335,4335,4335,4335,0
|
|
20240809,153500,473052940,4335,4335,4335,4335,0
|
|
20240809,153400,473052940,4335,4335,4335,4335,0
|
|
20240809,153300,473052940,4335,4335,4335,4335,0
|
|
20240809,153200,473052940,4335,4335,4335,4335,0
|
|
20240809,153100,473052940,4335,4335,4335,4335,0
|
|
20240809,153000,473052940,4335,4335,4335,4335,3862
|
|
20240809,152900,456311170,4350,4350,4350,4350,0
|
|
20240809,152800,456311170,4350,4350,4350,4350,0
|
|
20240809,152700,456311170,4350,4350,4350,4350,0
|
|
20240809,152600,456311170,4350,4350,4350,4350,0
|
|
20240809,152500,456311170,4350,4350,4350,4350,0
|
|
20240809,152400,456311170,4350,4350,4350,4350,0
|
|
20240809,152300,456311170,4350,4350,4350,4350,0
|
|
20240809,152200,456311170,4350,4350,4350,4350,0
|
|
20240809,152100,456311170,4350,4350,4350,4350,0
|
|
20240809,152000,456311170,4350,4350,4350,4350,0
|
|
20240809,151900,456311170,4350,4345,4350,4335,814
|
|
20240809,151800,452774595,4345,4335,4345,4335,21
|
|
20240809,151700,452683500,4335,4330,4335,4330,95
|
|
20240809,151600,452272085,4330,4330,4330,4330,0
|
|
20240809,151500,452272085,4330,4335,4335,4330,260
|
|
20240809,151400,451145985,4330,4330,4330,4330,26
|
|
20240809,151300,451033405,4345,4345,4345,4345,10
|
|
20240809,151200,450989955,4345,4335,4345,4335,32
|
|
20240809,151100,450851215,4335,4345,4345,4335,712
|
|
20240809,151000,447763575,4350,4335,4350,4335,56
|
|
20240809,150900,447520800,4335,4335,4335,4335,400
|
|
20240809,150800,445786800,4335,4335,4335,4335,0
|
|
20240809,150700,445786800,4335,4335,4335,4335,50
|
|
20240809,150600,445570050,4330,4330,4330,4330,1000
|
|
20240809,150500,441240050,4340,4340,4340,4340,60
|
|
20240809,150400,440979650,4355,4355,4355,4355,951
|
|
20240809,150300,436838045,4355,4355,4355,4355,0
|
|
20240809,150200,436838045,4355,4355,4355,4340,3050
|
|
20240809,150100,423583405,4355,4355,4355,4355,151
|
|
20240809,150000,422925800,4360,4360,4360,4360,75
|
|
20240809,145900,422598800,4360,4360,4360,4360,0
|
|
20240809,145800,422598800,4360,4360,4360,4360,0
|
|
20240809,145700,422598800,4360,4360,4360,4360,1
|
|
20240809,145600,422594440,4360,4360,4360,4360,30
|
|
20240809,145500,422463640,4360,4360,4360,4360,632
|
|
20240809,145400,419708120,4360,4360,4360,4360,0
|
|
20240809,145300,419708120,4360,4360,4360,4360,324
|
|
20240809,145200,418295480,4360,4360,4360,4360,0
|
|
20240809,145100,418295480,4360,4360,4360,4360,0
|
|
20240809,145000,418295480,4360,4360,4360,4360,0
|
|
20240809,144900,418295480,4360,4360,4360,4360,0
|
|
20240809,144800,418295480,4360,4360,4360,4360,0
|
|
20240809,144700,418295480,4360,4370,4370,4360,720
|
|
20240809,144600,415149280,4370,4370,4370,4370,0
|
|
20240809,144500,415149280,4370,4370,4370,4370,0
|
|
20240809,144400,415149280,4370,4370,4370,4370,1
|
|
20240809,144300,415144910,4355,4355,4355,4355,0
|
|
20240809,144200,415144910,4355,4355,4355,4355,0
|
|
20240809,144100,415144910,4355,4355,4355,4355,32
|
|
20240809,144000,415005550,4365,4365,4365,4365,0
|
|
20240809,143900,415005550,4365,4365,4365,4365,0
|
|
20240809,143800,415005550,4365,4365,4365,4365,0
|
|
20240809,143700,415005550,4365,4365,4365,4365,0
|
|
20240809,143600,415005550,4365,4365,4365,4365,1
|
|
20240809,143500,415001185,4350,4350,4350,4350,334
|
|
20240809,143400,413548285,4365,4365,4365,4365,500
|
|
20240809,143300,411365785,4365,4365,4365,4365,0
|
|
20240809,143200,411365785,4365,4365,4365,4365,501
|
|
20240809,143100,409178920,4350,4350,4350,4350,0
|
|
20240809,143000,409178920,4350,4350,4350,4350,10
|
|
20240809,142900,409135420,4365,4365,4365,4365,0
|
|
20240809,142800,409135420,4365,4365,4365,4365,0
|
|
20240809,142700,409135420,4365,4365,4365,4365,148
|
|
20240809,142600,408489400,4365,4365,4365,4365,0
|
|
20240809,142500,408489400,4365,4365,4365,4365,0
|
|
20240809,142400,408489400,4365,4365,4365,4365,0
|
|
20240809,142300,408489400,4365,4365,4365,4365,0
|
|
20240809,142200,408489400,4365,4365,4365,4365,0
|
|
20240809,142100,408489400,4365,4365,4365,4365,0
|
|
20240809,142000,408489400,4365,4350,4365,4350,132
|
|
20240809,141900,407913700,4350,4350,4350,4350,0
|
|
20240809,141800,407913700,4350,4350,4350,4350,0
|
|
20240809,141700,407913700,4350,4350,4350,4350,0
|
|
20240809,141600,407913700,4350,4350,4350,4350,0
|
|
20240809,141500,407913700,4350,4350,4350,4350,10
|
|
20240809,141400,407870200,4350,4350,4350,4350,64
|
|
20240809,141300,407591800,4360,4365,4365,4335,1299
|
|
20240809,141200,401925475,4365,4360,4365,4360,1522
|
|
20240809,141100,395284795,4350,4340,4350,4340,1352
|
|
20240809,141000,389414390,4335,4335,4335,4335,31
|
|
20240809,140900,389280005,4330,4330,4330,4330,0
|
|
20240809,140800,389280005,4330,4330,4330,4330,58
|
|
20240809,140700,389028865,4320,4325,4330,4320,784
|
|
20240809,140600,385640650,4330,4340,4340,4330,5740
|
|
20240809,140500,360759950,4345,4345,4345,4345,0
|
|
20240809,140400,360759950,4345,4345,4345,4345,717
|
|
20240809,140300,357644585,4350,4350,4350,4350,0
|
|
20240809,140200,357644585,4350,4350,4350,4350,400
|
|
20240809,140100,355904585,4345,4350,4350,4345,374
|
|
20240809,140000,354277700,4355,4355,4355,4355,100
|
|
20240809,135900,353842200,4350,4350,4350,4350,34
|
|
20240809,135800,353694300,4355,4355,4355,4355,0
|
|
20240809,135700,353694300,4355,4355,4355,4355,30
|
|
20240809,135600,353563650,4355,4355,4355,4355,0
|
|
20240809,135500,353563650,4355,4355,4355,4355,0
|
|
20240809,135400,353563650,4355,4355,4355,4355,0
|
|
20240809,135300,353563650,4355,4355,4355,4355,0
|
|
20240809,135200,353563650,4355,4360,4360,4355,244
|
|
20240809,135100,352499860,4360,4360,4360,4360,50
|
|
20240809,135000,352281860,4355,4355,4355,4355,0
|
|
20240809,134900,352281860,4355,4355,4355,4355,32
|
|
20240809,134800,352142500,4355,4355,4355,4355,0
|
|
20240809,134700,352142500,4355,4355,4355,4355,0
|
|
20240809,134600,352142500,4355,4355,4355,4355,0
|
|
20240809,134500,352142500,4355,4355,4355,4355,0
|
|
20240809,134400,352142500,4355,4355,4355,4355,94
|
|
20240809,134300,351733130,4345,4345,4345,4345,11
|
|
20240809,134200,351685335,4345,4345,4345,4345,0
|
|
20240809,134100,351685335,4345,4345,4345,4345,0
|
|
20240809,134000,351685335,4345,4345,4345,4345,1100
|
|
20240809,133900,346905835,4345,4345,4345,4345,18
|
|
20240809,133800,346827625,4345,4350,4350,4345,4021
|
|
20240809,133700,329347565,4355,4355,4355,4355,2
|
|
20240809,133600,329338855,4355,4355,4355,4355,200
|
|
20240809,133500,328467855,4355,4355,4355,4355,125
|
|
20240809,133400,327923480,4360,4360,4360,4360,657
|
|
20240809,133300,325058960,4365,4360,4365,4360,603
|
|
20240809,133200,322429740,4355,4355,4355,4355,300
|
|
20240809,133100,321123240,4355,4355,4355,4355,0
|
|
20240809,133000,321123240,4355,4355,4355,4355,0
|
|
20240809,132900,321123240,4355,4355,4355,4355,0
|
|
20240809,132800,321123240,4355,4355,4355,4355,100
|
|
20240809,132700,320687740,4355,4355,4355,4355,11
|
|
20240809,132600,320639835,4365,4365,4365,4365,0
|
|
20240809,132500,320639835,4365,4365,4365,4365,0
|
|
20240809,132400,320639835,4365,4365,4365,4365,0
|
|
20240809,132300,320639835,4365,4365,4365,4365,10
|
|
20240809,132200,320596185,4360,4360,4360,4360,400
|
|
20240809,132100,318852185,4365,4365,4365,4365,0
|
|
20240809,132000,318852185,4365,4365,4365,4365,385
|
|
20240809,131900,317171660,4375,4375,4375,4375,0
|
|
20240809,131800,317171660,4375,4375,4375,4375,0
|
|
20240809,131700,317171660,4375,4375,4375,4375,0
|
|
20240809,131600,317171660,4375,4375,4375,4375,948
|
|
20240809,131500,313024160,4375,4375,4375,4375,0
|
|
20240809,131400,313024160,4375,4375,4375,4375,0
|
|
20240809,131300,313024160,4375,4380,4385,4375,132
|
|
20240809,131200,312445790,4375,4375,4375,4375,0
|
|
20240809,131100,312445790,4375,4375,4375,4375,11
|
|
20240809,131000,312397665,4375,4375,4375,4375,0
|
|
20240809,130900,312397665,4375,4375,4375,4375,0
|
|
20240809,130800,312397665,4375,4380,4380,4375,34
|
|
20240809,130700,312248905,4385,4385,4385,4385,5
|
|
20240809,130600,312226980,4375,4375,4375,4375,0
|
|
20240809,130500,312226980,4375,4390,4390,4375,43
|
|
20240809,130400,312038780,4390,4390,4390,4390,0
|
|
20240809,130300,312038780,4390,4365,4390,4365,4658
|
|
20240809,130200,291611375,4370,4370,4370,4370,0
|
|
20240809,130100,291611375,4370,4370,4370,4370,0
|
|
20240809,130000,291611375,4370,4370,4370,4370,0
|
|
20240809,125900,291611375,4370,4370,4370,4370,0
|
|
20240809,125800,291611375,4370,4370,4370,4370,0
|
|
20240809,125700,291611375,4370,4370,4370,4370,0
|
|
20240809,125600,291611375,4370,4360,4370,4360,2158
|
|
20240809,125500,282198320,4360,4360,4360,4360,11
|
|
20240809,125400,282150360,4365,4365,4365,4365,0
|
|
20240809,125300,282150360,4365,4365,4365,4365,187
|
|
20240809,125200,281334105,4360,4360,4360,4360,11
|
|
20240809,125100,281286145,4360,4360,4360,4360,0
|
|
20240809,125000,281286145,4360,4360,4360,4360,11
|
|
20240809,124900,281238185,4360,4360,4360,4360,11
|
|
20240809,124800,281190225,4360,4360,4360,4360,0
|
|
20240809,124700,281190225,4360,4365,4365,4360,21
|
|
20240809,124600,281098615,4360,4360,4360,4360,11
|
|
20240809,124500,281050655,4365,4370,4370,4365,12
|
|
20240809,124400,280998265,4370,4370,4370,4370,0
|
|
20240809,124300,280998265,4370,4370,4370,4370,0
|
|
20240809,124200,280998265,4370,4370,4370,4370,9
|
|
20240809,124100,280958935,4370,4370,4370,4370,9
|
|
20240809,124000,280919605,4375,4370,4375,4370,10
|
|
20240809,123900,280875900,4370,4370,4370,4370,20
|
|
20240809,123800,280788500,4370,4370,4370,4370,0
|
|
20240809,123700,280788500,4370,4370,4370,4370,0
|
|
20240809,123600,280788500,4370,4370,4370,4370,0
|
|
20240809,123500,280788500,4370,4370,4370,4370,0
|
|
20240809,123400,280788500,4370,4370,4370,4370,0
|
|
20240809,123300,280788500,4370,4370,4370,4370,0
|
|
20240809,123200,280788500,4370,4370,4370,4370,0
|
|
20240809,123100,280788500,4370,4370,4370,4370,0
|
|
20240809,123000,280788500,4370,4370,4370,4370,182
|
|
20240809,122900,279993160,4360,4360,4360,4360,0
|
|
20240809,122800,279993160,4360,4360,4360,4360,0
|
|
20240809,122700,279993160,4360,4360,4360,4360,0
|
|
20240809,122600,279993160,4360,4360,4360,4360,0
|
|
20240809,122500,279993160,4360,4360,4360,4360,0
|
|
20240809,122400,279993160,4360,4360,4360,4360,0
|
|
20240809,122300,279993160,4360,4360,4360,4360,11
|
|
20240809,122200,279945200,4370,4370,4370,4370,0
|
|
20240809,122100,279945200,4370,4365,4370,4365,900
|
|
20240809,122000,276014700,4365,4360,4365,4360,1091
|
|
20240809,121900,271252645,4360,4360,4360,4360,75
|
|
20240809,121800,270925645,4350,4350,4350,4350,0
|
|
20240809,121700,270925645,4350,4350,4350,4350,0
|
|
20240809,121600,270925645,4350,4350,4350,4350,1000
|
|
20240809,121500,266575645,4350,4355,4355,4350,20
|
|
20240809,121400,266488570,4350,4365,4365,4350,11
|
|
20240809,121300,266440660,4365,4365,4365,4365,5
|
|
20240809,121200,266418835,4365,4365,4365,4365,16
|
|
20240809,121100,266348995,4365,4365,4365,4365,0
|
|
20240809,121000,266348995,4365,4365,4365,4365,0
|
|
20240809,120900,266348995,4365,4365,4365,4365,50
|
|
20240809,120800,266130745,4365,4365,4365,4365,82
|
|
20240809,120700,265772815,4365,4365,4365,4365,11
|
|
20240809,120600,265724800,4365,4365,4365,4365,0
|
|
20240809,120500,265724800,4365,4365,4365,4365,0
|
|
20240809,120400,265724800,4365,4365,4365,4365,0
|
|
20240809,120300,265724800,4365,4370,4370,4365,33
|
|
20240809,120200,265580750,4390,4390,4390,4390,0
|
|
20240809,120100,265580750,4390,4390,4390,4390,0
|
|
20240809,120000,265580750,4390,4390,4390,4390,21
|
|
20240809,115900,265488560,4390,4385,4390,4385,3601
|
|
20240809,115800,249687525,4385,4370,4385,4370,2000
|
|
20240809,115700,240930465,4345,4360,4365,4345,717
|
|
20240809,115600,237804900,4355,4355,4355,4355,26
|
|
20240809,115500,237691670,4345,4345,4345,4345,0
|
|
20240809,115400,237691670,4345,4345,4345,4345,0
|
|
20240809,115300,237691670,4345,4350,4350,4345,725
|
|
20240809,115200,234539820,4355,4350,4355,4350,44
|
|
20240809,115100,234348240,4350,4355,4355,4350,11
|
|
20240809,115000,234300370,4355,4355,4355,4355,32
|
|
20240809,114900,234161010,4360,4360,4360,4360,0
|
|
20240809,114800,234161010,4360,4360,4360,4360,0
|
|
20240809,114700,234161010,4360,4360,4360,4360,0
|
|
20240809,114600,234161010,4360,4360,4360,4360,0
|
|
20240809,114500,234161010,4360,4360,4360,4360,0
|
|
20240809,114400,234161010,4360,4355,4360,4345,1041
|
|
20240809,114300,229633845,4355,4355,4355,4355,32
|
|
20240809,114200,229494485,4355,4355,4355,4355,0
|
|
20240809,114100,229494485,4355,4355,4355,4355,24
|
|
20240809,114000,229389965,4350,4350,4350,4350,18
|
|
20240809,113900,229311665,4355,4355,4355,4355,0
|
|
20240809,113800,229311665,4355,4355,4355,4355,0
|
|
20240809,113700,229311665,4355,4355,4355,4355,355
|
|
20240809,113600,227765640,4360,4360,4360,4360,0
|
|
20240809,113500,227765640,4360,4360,4360,4355,29
|
|
20240809,113400,227639230,4365,4365,4365,4365,7
|
|
20240809,113300,227608675,4370,4370,4370,4370,0
|
|
20240809,113200,227608675,4370,4370,4370,4370,0
|
|
20240809,113100,227608675,4370,4370,4370,4370,10
|
|
20240809,113000,227564975,4370,4370,4370,4370,0
|
|
20240809,112900,227564975,4370,4370,4370,4370,0
|
|
20240809,112800,227564975,4370,4365,4370,4365,250
|
|
20240809,112700,226472910,4355,4355,4355,4355,0
|
|
20240809,112600,226472910,4355,4355,4355,4355,0
|
|
20240809,112500,226472910,4355,4355,4355,4355,0
|
|
20240809,112400,226472910,4355,4355,4355,4355,34
|
|
20240809,112300,226324840,4350,4350,4350,4350,0
|
|
20240809,112200,226324840,4350,4350,4350,4350,0
|
|
20240809,112100,226324840,4350,4350,4350,4350,0
|
|
20240809,112000,226324840,4350,4355,4355,4350,100
|
|
20240809,111900,225889560,4350,4350,4350,4350,11
|
|
20240809,111800,225841710,4345,4345,4345,4345,0
|
|
20240809,111700,225841710,4345,4370,4370,4345,3000
|
|
20240809,111600,212792140,4375,4375,4375,4375,0
|
|
20240809,111500,212792140,4375,4375,4375,4375,0
|
|
20240809,111400,212792140,4375,4375,4375,4375,0
|
|
20240809,111300,212792140,4375,4375,4375,4375,0
|
|
20240809,111200,212792140,4375,4375,4375,4375,1321
|
|
20240809,111100,207012765,4375,4370,4375,4370,235
|
|
20240809,111000,205985590,4365,4365,4365,4365,3
|
|
20240809,110900,205972495,4365,4365,4365,4365,0
|
|
20240809,110800,205972495,4365,4365,4365,4365,34
|
|
20240809,110700,205824085,4365,4365,4365,4365,0
|
|
20240809,110600,205824085,4365,4365,4365,4365,0
|
|
20240809,110500,205824085,4365,4365,4365,4365,10
|
|
20240809,110400,205780435,4365,4365,4365,4365,0
|
|
20240809,110300,205780435,4365,4365,4365,4365,11
|
|
20240809,110200,205732420,4370,4370,4370,4370,0
|
|
20240809,110100,205732420,4370,4370,4370,4370,530
|
|
20240809,110000,203416320,4375,4375,4375,4375,1000
|
|
20240809,105900,199041320,4380,4380,4380,4380,0
|
|
20240809,105800,199041320,4380,4365,4380,4365,1127
|
|
20240809,105700,194115590,4365,4365,4365,4365,0
|
|
20240809,105600,194115590,4365,4365,4365,4365,351
|
|
20240809,105500,192583475,4365,4365,4365,4365,1086
|
|
20240809,105400,187843085,4360,4355,4360,4355,42
|
|
20240809,105300,187660040,4355,4355,4355,4355,16
|
|
20240809,105200,187590360,4360,4360,4360,4360,0
|
|
20240809,105100,187590360,4360,4360,4360,4360,0
|
|
20240809,105000,187590360,4360,4365,4365,4360,135
|
|
20240809,104900,187001185,4360,4360,4360,4360,0
|
|
20240809,104800,187001185,4360,4360,4360,4360,0
|
|
20240809,104700,187001185,4360,4355,4360,4355,91
|
|
20240809,104600,186604610,4365,4365,4365,4365,0
|
|
20240809,104500,186604610,4365,4365,4365,4365,0
|
|
20240809,104400,186604610,4365,4365,4365,4365,0
|
|
20240809,104300,186604610,4365,4365,4365,4365,0
|
|
20240809,104200,186604610,4365,4365,4365,4365,0
|
|
20240809,104100,186604610,4365,4365,4365,4365,0
|
|
20240809,104000,186604610,4365,4365,4365,4365,0
|
|
20240809,103900,186604610,4365,4365,4365,4365,5
|
|
20240809,103800,186582785,4365,4350,4365,4350,144
|
|
20240809,103700,185955210,4345,4345,4345,4345,10
|
|
20240809,103600,185911760,4360,4345,4360,4345,12
|
|
20240809,103500,185859605,4345,4345,4345,4345,11
|
|
20240809,103400,185811810,4345,4345,4345,4345,27
|
|
20240809,103300,185694495,4345,4345,4345,4345,13
|
|
20240809,103200,185638010,4340,4340,4340,4340,22
|
|
20240809,103100,185542530,4340,4340,4340,4340,23
|
|
20240809,103000,185442710,4340,4340,4340,4340,12
|
|
20240809,102900,185390630,4340,4340,4340,4340,12
|
|
20240809,102800,185338550,4360,4340,4360,4340,222
|
|
20240809,102700,184375050,4340,4340,4340,4340,0
|
|
20240809,102600,184375050,4340,4340,4340,4340,21
|
|
20240809,102500,184283910,4340,4340,4340,4340,21
|
|
20240809,102400,184192770,4340,4340,4340,4340,152
|
|
20240809,102300,183533090,4340,4340,4340,4340,21
|
|
20240809,102200,183441950,4355,4355,4355,4355,0
|
|
20240809,102100,183441950,4355,4355,4355,4340,47
|
|
20240809,102000,183237580,4340,4340,4340,4340,10
|
|
20240809,101900,183194180,4340,4340,4340,4340,34
|
|
20240809,101800,183046620,4335,4335,4335,4335,0
|
|
20240809,101700,183046620,4335,4335,4335,4335,20
|
|
20240809,101600,182959920,4340,4340,4340,4340,3000
|
|
20240809,101500,169939920,4335,4335,4335,4335,31
|
|
20240809,101400,169805535,4350,4350,4350,4350,20
|
|
20240809,101300,169718535,4335,4340,4340,4335,1084
|
|
20240809,101200,165014340,4340,4340,4340,4340,0
|
|
20240809,101100,165014340,4340,4350,4350,4340,1788
|
|
20240809,101000,157243045,4350,4350,4350,4350,0
|
|
20240809,100900,157243045,4350,4345,4350,4345,173
|
|
20240809,100800,156490745,4345,4345,4345,4345,15
|
|
20240809,100700,156425570,4340,4340,4340,4340,205
|
|
20240809,100600,155535870,4360,4360,4360,4360,0
|
|
20240809,100500,155535870,4360,4370,4370,4330,13024
|
|
20240809,100400,98828385,4380,4380,4380,4380,0
|
|
20240809,100300,98828385,4380,4380,4380,4380,1
|
|
20240809,100200,98824005,4370,4370,4370,4370,0
|
|
20240809,100100,98824005,4370,4380,4380,4370,20
|
|
20240809,100000,98736585,4370,4370,4370,4370,0
|
|
20240809,095900,98736585,4370,4370,4370,4370,14
|
|
20240809,095800,98675405,4380,4380,4380,4380,1
|
|
20240809,095700,98671025,4370,4370,4370,4370,686
|
|
20240809,095600,95673205,4375,4375,4375,4375,1
|
|
20240809,095500,95668830,4375,4375,4375,4375,1
|
|
20240809,095400,95664455,4375,4375,4375,4375,17
|
|
20240809,095300,95590080,4375,4375,4375,4375,0
|
|
20240809,095200,95590080,4375,4375,4375,4375,0
|
|
20240809,095100,95590080,4375,4375,4375,4375,0
|
|
20240809,095000,95590080,4375,4375,4375,4375,1
|
|
20240809,094900,95585705,4380,4380,4380,4380,0
|
|
20240809,094800,95585705,4380,4380,4380,4380,30
|
|
20240809,094700,95454305,4380,4380,4380,4380,31
|
|
20240809,094600,95318525,4370,4370,4370,4370,0
|
|
20240809,094500,95318525,4370,4370,4370,4370,3
|
|
20240809,094400,95305415,4370,4370,4370,4370,41
|
|
20240809,094300,95126245,4370,4370,4380,4370,159
|
|
20240809,094200,94431405,4370,4370,4370,4370,0
|
|
20240809,094100,94431405,4370,4370,4370,4370,34
|
|
20240809,094000,94282825,4370,4370,4370,4370,0
|
|
20240809,093900,94282825,4370,4385,4385,4370,1084
|
|
20240809,093800,89535395,4385,4385,4385,4385,0
|
|
20240809,093700,89535395,4385,4385,4385,4385,0
|
|
20240809,093600,89535395,4385,4385,4385,4385,20
|
|
20240809,093500,89447695,4385,4385,4385,4385,69
|
|
20240809,093400,89145130,4390,4390,4390,4390,40
|
|
20240809,093300,88969530,4390,4390,4390,4390,2
|
|
20240809,093200,88960750,4390,4390,4390,4390,1240
|
|
20240809,093100,83517150,4385,4385,4385,4385,198
|
|
20240809,093000,82648920,4385,4385,4385,4385,5
|
|
20240809,092900,82626995,4380,4380,4380,4380,393
|
|
20240809,092800,80905655,4370,4370,4370,4370,0
|
|
20240809,092700,80905655,4370,4370,4370,4370,11
|
|
20240809,092600,80857585,4385,4375,4385,4375,2100
|
|
20240809,092500,71650085,4390,4390,4390,4390,0
|
|
20240809,092400,71650085,4390,4375,4390,4375,500
|
|
20240809,092300,69458225,4375,4375,4375,4375,500
|
|
20240809,092200,67270725,4375,4375,4375,4375,0
|
|
20240809,092100,67270725,4375,4375,4375,4375,101
|
|
20240809,092000,66828850,4375,4375,4375,4375,800
|
|
20240809,091900,63328850,4385,4385,4385,4385,0
|
|
20240809,091800,63328850,4385,4380,4385,4380,94
|
|
20240809,091700,62917110,4380,4385,4385,4380,30
|
|
20240809,091600,62785610,4370,4370,4370,4370,0
|
|
20240809,091500,62785610,4370,4370,4370,4370,200
|
|
20240809,091400,61911610,4390,4375,4390,4375,1434
|
|
20240809,091300,55627835,4375,4380,4380,4375,204
|
|
20240809,091200,54734860,4380,4380,4380,4380,5
|
|
20240809,091100,54712960,4375,4375,4375,4375,1
|
|
20240809,091000,54708585,4375,4375,4375,4375,1430
|
|
20240809,090900,48452335,4375,4390,4395,4375,2770
|
|
20240809,090800,36293980,4375,4375,4375,4375,4
|
|
20240809,090700,36276480,4375,4375,4375,4375,0
|
|
20240809,090600,36276480,4375,4390,4400,4375,3553
|
|
20240809,090500,20672075,4370,4400,4400,4370,92
|
|
20240809,090400,20267335,4400,4390,4400,4390,468
|
|
20240809,090300,18211695,4395,4395,4395,4395,500
|
|
20240809,090200,16014195,4395,4400,4400,4370,475
|
|
20240809,090100,13933070,4370,4370,4400,4365,830
|
|
20240809,090000,10291720,4370,4320,4370,4320,2382
|