683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202000,248161440,4310,4310,4310,4310,1142
|
|
20240801,201900,248161440,4310,4310,4310,4310,0
|
|
20240801,201800,248161440,4310,4310,4310,4310,0
|
|
20240801,201700,248161440,4310,4310,4310,4310,0
|
|
20240801,201600,248161440,4310,4310,4310,4310,0
|
|
20240801,201500,248161440,4310,4310,4310,4310,0
|
|
20240801,201400,248161440,4310,4310,4310,4310,0
|
|
20240801,201300,248161440,4310,4310,4310,4310,0
|
|
20240801,201200,248161440,4310,4310,4310,4310,0
|
|
20240801,201100,248161440,4310,4310,4310,4310,0
|
|
20240801,201000,248161440,4310,4310,4310,4310,0
|
|
20240801,200900,248161440,4310,4310,4310,4310,0
|
|
20240801,200800,248161440,4310,4310,4310,4310,0
|
|
20240801,200700,248161440,4310,4310,4310,4310,0
|
|
20240801,200600,248161440,4310,4310,4310,4310,0
|
|
20240801,200500,248161440,4310,4310,4310,4310,0
|
|
20240801,200400,248161440,4310,4310,4310,4310,0
|
|
20240801,200300,248161440,4310,4310,4310,4310,0
|
|
20240801,200200,248161440,4310,4310,4310,4310,0
|
|
20240801,200100,248161440,4310,4310,4310,4310,0
|
|
20240801,200000,248161440,4310,4310,4310,4310,0
|
|
20240801,195900,248161440,4310,4310,4310,4310,0
|
|
20240801,195800,248161440,4310,4310,4310,4310,0
|
|
20240801,195700,248161440,4310,4310,4310,4310,0
|
|
20240801,195600,248161440,4310,4310,4310,4310,0
|
|
20240801,195500,248161440,4310,4310,4310,4310,0
|
|
20240801,195400,248161440,4310,4310,4310,4310,0
|
|
20240801,195300,248161440,4310,4310,4310,4310,0
|
|
20240801,195200,248161440,4310,4310,4310,4310,0
|
|
20240801,195100,248161440,4310,4310,4310,4310,0
|
|
20240801,195000,248161440,4310,4310,4310,4310,1142
|
|
20240801,194900,248161440,4310,4310,4310,4310,0
|
|
20240801,194800,248161440,4310,4310,4310,4310,0
|
|
20240801,194700,248161440,4310,4310,4310,4310,0
|
|
20240801,194600,248161440,4310,4310,4310,4310,0
|
|
20240801,194500,248161440,4310,4310,4310,4310,0
|
|
20240801,194400,248161440,4310,4310,4310,4310,0
|
|
20240801,194300,248161440,4310,4310,4310,4310,0
|
|
20240801,194200,248161440,4310,4310,4310,4310,0
|
|
20240801,194100,248161440,4310,4310,4310,4310,0
|
|
20240801,194000,248161440,4310,4310,4310,4310,0
|
|
20240801,193900,248161440,4310,4310,4310,4310,0
|
|
20240801,193800,248161440,4310,4310,4310,4310,0
|
|
20240801,193700,248161440,4310,4310,4310,4310,0
|
|
20240801,193600,248161440,4310,4310,4310,4310,0
|
|
20240801,193500,248161440,4310,4310,4310,4310,0
|
|
20240801,193400,248161440,4310,4310,4310,4310,0
|
|
20240801,193300,248161440,4310,4310,4310,4310,0
|
|
20240801,193200,248161440,4310,4310,4310,4310,0
|
|
20240801,193100,248161440,4310,4310,4310,4310,0
|
|
20240801,193000,248161440,4310,4310,4310,4310,0
|
|
20240801,192900,248161440,4310,4310,4310,4310,0
|
|
20240801,192800,248161440,4310,4310,4310,4310,0
|
|
20240801,192700,248161440,4310,4310,4310,4310,0
|
|
20240801,192600,248161440,4310,4310,4310,4310,0
|
|
20240801,192500,248161440,4310,4310,4310,4310,0
|
|
20240801,192400,248161440,4310,4310,4310,4310,0
|
|
20240801,192300,248161440,4310,4310,4310,4310,0
|
|
20240801,192200,248161440,4310,4310,4310,4310,0
|
|
20240801,192100,248161440,4310,4310,4310,4310,0
|
|
20240801,192000,248161440,4310,4310,4310,4310,1142
|
|
20240801,191900,248161440,4310,4310,4310,4310,0
|
|
20240801,191800,248161440,4310,4310,4310,4310,0
|
|
20240801,191700,248161440,4310,4310,4310,4310,0
|
|
20240801,191600,248161440,4310,4310,4310,4310,0
|
|
20240801,191500,248161440,4310,4310,4310,4310,0
|
|
20240801,191400,248161440,4310,4310,4310,4310,0
|
|
20240801,191300,248161440,4310,4310,4310,4310,0
|
|
20240801,191200,248161440,4310,4310,4310,4310,0
|
|
20240801,191100,248161440,4310,4310,4310,4310,0
|
|
20240801,191000,248161440,4310,4310,4310,4310,0
|
|
20240801,190900,248161440,4310,4310,4310,4310,0
|
|
20240801,190800,248161440,4310,4310,4310,4310,0
|
|
20240801,190700,248161440,4310,4310,4310,4310,0
|
|
20240801,190600,248161440,4310,4310,4310,4310,0
|
|
20240801,190500,248161440,4310,4310,4310,4310,0
|
|
20240801,190400,248161440,4310,4310,4310,4310,0
|
|
20240801,190300,248161440,4310,4310,4310,4310,0
|
|
20240801,190200,248161440,4310,4310,4310,4310,0
|
|
20240801,190100,248161440,4310,4310,4310,4310,0
|
|
20240801,190000,248161440,4310,4310,4310,4310,0
|
|
20240801,185900,248161440,4310,4310,4310,4310,0
|
|
20240801,185800,248161440,4310,4310,4310,4310,0
|
|
20240801,185700,248161440,4310,4310,4310,4310,0
|
|
20240801,185600,248161440,4310,4310,4310,4310,0
|
|
20240801,185500,248161440,4310,4310,4310,4310,0
|
|
20240801,185400,248161440,4310,4310,4310,4310,0
|
|
20240801,185300,248161440,4310,4310,4310,4310,0
|
|
20240801,185200,248161440,4310,4310,4310,4310,0
|
|
20240801,185100,248161440,4310,4310,4310,4310,0
|
|
20240801,185000,248161440,4310,4310,4310,4310,1142
|
|
20240801,184900,248161440,4310,4310,4310,4310,0
|
|
20240801,184800,248161440,4310,4310,4310,4310,0
|
|
20240801,184700,248161440,4310,4310,4310,4310,0
|
|
20240801,184600,248161440,4310,4310,4310,4310,0
|
|
20240801,184500,248161440,4310,4310,4310,4310,0
|
|
20240801,184400,248161440,4310,4310,4310,4310,0
|
|
20240801,184300,248161440,4310,4310,4310,4310,0
|
|
20240801,184200,248161440,4310,4310,4310,4310,0
|
|
20240801,184100,248161440,4310,4310,4310,4310,0
|
|
20240801,184000,248161440,4310,4310,4310,4310,0
|
|
20240801,183900,248161440,4310,4310,4310,4310,0
|
|
20240801,183800,248161440,4310,4310,4310,4310,0
|
|
20240801,183700,248161440,4310,4310,4310,4310,0
|
|
20240801,183600,248161440,4310,4310,4310,4310,0
|
|
20240801,183500,248161440,4310,4310,4310,4310,0
|
|
20240801,183400,248161440,4310,4310,4310,4310,0
|
|
20240801,183300,248161440,4310,4310,4310,4310,0
|
|
20240801,183200,248161440,4310,4310,4310,4310,0
|
|
20240801,183100,248161440,4310,4310,4310,4310,0
|
|
20240801,183000,248161440,4310,4310,4310,4310,0
|
|
20240801,182900,248161440,4310,4310,4310,4310,0
|
|
20240801,182800,248161440,4310,4310,4310,4310,0
|
|
20240801,182700,248161440,4310,4310,4310,4310,0
|
|
20240801,182600,248161440,4310,4310,4310,4310,0
|
|
20240801,182500,248161440,4310,4310,4310,4310,0
|
|
20240801,182400,248161440,4310,4310,4310,4310,0
|
|
20240801,182300,248161440,4310,4310,4310,4310,0
|
|
20240801,182200,248161440,4310,4310,4310,4310,0
|
|
20240801,182100,248161440,4310,4310,4310,4310,0
|
|
20240801,182000,248161440,4310,4310,4310,4310,1142
|
|
20240801,181900,248161440,4310,4310,4310,4310,0
|
|
20240801,181800,248161440,4310,4310,4310,4310,0
|
|
20240801,181700,248161440,4310,4310,4310,4310,0
|
|
20240801,181600,248161440,4310,4310,4310,4310,0
|
|
20240801,181500,248161440,4310,4310,4310,4310,0
|
|
20240801,181400,248161440,4310,4310,4310,4310,0
|
|
20240801,181300,248161440,4310,4310,4310,4310,0
|
|
20240801,181200,248161440,4310,4310,4310,4310,0
|
|
20240801,181100,248161440,4310,4310,4310,4310,0
|
|
20240801,181000,248161440,4310,4310,4310,4310,0
|
|
20240801,180900,248161440,4310,4310,4310,4310,0
|
|
20240801,180800,248161440,4310,4310,4310,4310,0
|
|
20240801,180700,248161440,4310,4310,4310,4310,0
|
|
20240801,180600,248161440,4310,4310,4310,4310,0
|
|
20240801,180500,248161440,4310,4310,4310,4310,0
|
|
20240801,180400,248161440,4310,4310,4310,4310,0
|
|
20240801,180300,248161440,4310,4310,4310,4310,0
|
|
20240801,180200,248161440,4310,4310,4310,4310,0
|
|
20240801,180100,248161440,4310,4310,4310,4310,0
|
|
20240801,180000,248161440,4310,4310,4310,4310,0
|
|
20240801,175900,248161440,4310,4310,4310,4310,0
|
|
20240801,175800,248161440,4310,4310,4310,4310,0
|
|
20240801,175700,248161440,4310,4310,4310,4310,0
|
|
20240801,175600,248161440,4310,4310,4310,4310,0
|
|
20240801,175500,248161440,4310,4310,4310,4310,0
|
|
20240801,175400,248161440,4310,4310,4310,4310,0
|
|
20240801,175300,248161440,4310,4310,4310,4310,0
|
|
20240801,175200,248161440,4310,4310,4310,4310,0
|
|
20240801,175100,248161440,4310,4310,4310,4310,0
|
|
20240801,175000,248161440,4310,4310,4310,4310,1142
|
|
20240801,174900,248161440,4310,4310,4310,4310,0
|
|
20240801,174800,248161440,4310,4310,4310,4310,0
|
|
20240801,174700,248161440,4310,4310,4310,4310,0
|
|
20240801,174600,248161440,4310,4310,4310,4310,0
|
|
20240801,174500,248161440,4310,4310,4310,4310,0
|
|
20240801,174400,248161440,4310,4310,4310,4310,0
|
|
20240801,174300,248161440,4310,4310,4310,4310,0
|
|
20240801,174200,248161440,4310,4310,4310,4310,0
|
|
20240801,174100,248161440,4310,4310,4310,4310,0
|
|
20240801,174000,248161440,4310,4310,4310,4310,0
|
|
20240801,173900,248161440,4310,4310,4310,4310,0
|
|
20240801,173800,248161440,4310,4310,4310,4310,0
|
|
20240801,173700,248161440,4310,4310,4310,4310,0
|
|
20240801,173600,248161440,4310,4310,4310,4310,0
|
|
20240801,173500,248161440,4310,4310,4310,4310,0
|
|
20240801,173400,248161440,4310,4310,4310,4310,0
|
|
20240801,173300,248161440,4310,4310,4310,4310,0
|
|
20240801,173200,248161440,4310,4310,4310,4310,0
|
|
20240801,173100,248161440,4310,4310,4310,4310,0
|
|
20240801,173000,248161440,4310,4310,4310,4310,0
|
|
20240801,172900,248161440,4310,4310,4310,4310,0
|
|
20240801,172800,248161440,4310,4310,4310,4310,0
|
|
20240801,172700,248161440,4310,4310,4310,4310,0
|
|
20240801,172600,248161440,4310,4310,4310,4310,0
|
|
20240801,172500,248161440,4310,4310,4310,4310,0
|
|
20240801,172400,248161440,4310,4310,4310,4310,0
|
|
20240801,172300,248161440,4310,4310,4310,4310,0
|
|
20240801,172200,248161440,4310,4310,4310,4310,0
|
|
20240801,172100,248161440,4310,4310,4310,4310,0
|
|
20240801,172000,248161440,4310,4310,4310,4310,1142
|
|
20240801,171900,248161440,4310,4310,4310,4310,0
|
|
20240801,171800,248161440,4310,4310,4310,4310,0
|
|
20240801,171700,248161440,4310,4310,4310,4310,0
|
|
20240801,171600,248161440,4310,4310,4310,4310,0
|
|
20240801,171500,248161440,4310,4310,4310,4310,0
|
|
20240801,171400,248161440,4310,4310,4310,4310,0
|
|
20240801,171300,248161440,4310,4310,4310,4310,0
|
|
20240801,171200,248161440,4310,4310,4310,4310,0
|
|
20240801,171100,248161440,4310,4310,4310,4310,0
|
|
20240801,171000,248161440,4310,4310,4310,4310,0
|
|
20240801,170900,248161440,4310,4310,4310,4310,0
|
|
20240801,170800,248161440,4310,4310,4310,4310,0
|
|
20240801,170700,248161440,4310,4310,4310,4310,0
|
|
20240801,170600,248161440,4310,4310,4310,4310,0
|
|
20240801,170500,248161440,4310,4310,4310,4310,0
|
|
20240801,170400,248161440,4310,4310,4310,4310,0
|
|
20240801,170300,248161440,4310,4310,4310,4310,0
|
|
20240801,170200,248161440,4310,4310,4310,4310,0
|
|
20240801,170100,248161440,4310,4310,4310,4310,0
|
|
20240801,170000,248161440,4310,4310,4310,4310,0
|
|
20240801,165900,248161440,4310,4310,4310,4310,0
|
|
20240801,165800,248161440,4310,4310,4310,4310,0
|
|
20240801,165700,248161440,4310,4310,4310,4310,0
|
|
20240801,165600,248161440,4310,4310,4310,4310,0
|
|
20240801,165500,248161440,4310,4310,4310,4310,0
|
|
20240801,165400,248161440,4310,4310,4310,4310,0
|
|
20240801,165300,248161440,4310,4310,4310,4310,0
|
|
20240801,165200,248161440,4310,4310,4310,4310,0
|
|
20240801,165100,248161440,4310,4310,4310,4310,0
|
|
20240801,165000,248161440,4310,4310,4310,4310,1142
|
|
20240801,164900,248161440,4310,4310,4310,4310,0
|
|
20240801,164800,248161440,4310,4310,4310,4310,0
|
|
20240801,164700,248161440,4310,4310,4310,4310,0
|
|
20240801,164600,248161440,4310,4310,4310,4310,0
|
|
20240801,164500,248161440,4310,4310,4310,4310,0
|
|
20240801,164400,248161440,4310,4310,4310,4310,0
|
|
20240801,164300,248161440,4310,4310,4310,4310,0
|
|
20240801,164200,248161440,4310,4310,4310,4310,0
|
|
20240801,164100,248161440,4310,4310,4310,4310,0
|
|
20240801,164000,248161440,4310,4310,4310,4310,0
|
|
20240801,163900,248161440,4310,4310,4310,4310,0
|
|
20240801,163800,248161440,4310,4310,4310,4310,0
|
|
20240801,163700,248161440,4310,4310,4310,4310,0
|
|
20240801,163600,248161440,4310,4310,4310,4310,0
|
|
20240801,163500,248161440,4310,4310,4310,4310,0
|
|
20240801,163400,248161440,4310,4310,4310,4310,0
|
|
20240801,163300,248161440,4310,4310,4310,4310,0
|
|
20240801,163200,248161440,4310,4310,4310,4310,0
|
|
20240801,163100,248161440,4310,4310,4310,4310,0
|
|
20240801,163000,248161440,4310,4310,4310,4310,0
|
|
20240801,162900,248161440,4310,4310,4310,4310,0
|
|
20240801,162800,248161440,4310,4310,4310,4310,0
|
|
20240801,162700,248161440,4310,4310,4310,4310,0
|
|
20240801,162600,248161440,4310,4310,4310,4310,0
|
|
20240801,162500,248161440,4310,4310,4310,4310,0
|
|
20240801,162400,248161440,4310,4310,4310,4310,0
|
|
20240801,162300,248161440,4310,4310,4310,4310,0
|
|
20240801,162200,248161440,4310,4310,4310,4310,0
|
|
20240801,162100,248161440,4310,4310,4310,4310,0
|
|
20240801,162000,248161440,4310,4310,4310,4310,1142
|
|
20240801,161900,248161440,4310,4310,4310,4310,0
|
|
20240801,161800,248161440,4310,4310,4310,4310,0
|
|
20240801,161700,248161440,4310,4310,4310,4310,0
|
|
20240801,161600,248161440,4310,4310,4310,4310,0
|
|
20240801,161500,248161440,4310,4310,4310,4310,0
|
|
20240801,161400,248161440,4310,4310,4310,4310,0
|
|
20240801,161300,248161440,4310,4310,4310,4310,0
|
|
20240801,161200,248161440,4310,4310,4310,4310,0
|
|
20240801,161100,248161440,4310,4310,4310,4310,0
|
|
20240801,161000,248161440,4310,4310,4310,4310,0
|
|
20240801,160900,248161440,4310,4310,4310,4310,0
|
|
20240801,160800,248161440,4310,4310,4310,4310,0
|
|
20240801,160700,248161440,4310,4310,4310,4310,0
|
|
20240801,160600,248161440,4310,4310,4310,4310,0
|
|
20240801,160500,248161440,4310,4310,4310,4310,0
|
|
20240801,160400,248161440,4310,4310,4310,4310,0
|
|
20240801,160300,248161440,4310,4310,4310,4310,0
|
|
20240801,160200,248161440,4310,4310,4310,4310,0
|
|
20240801,160100,248161440,4310,4310,4310,4310,0
|
|
20240801,160000,248161440,4310,4310,4310,4310,0
|
|
20240801,155900,248161440,4310,4310,4310,4310,0
|
|
20240801,155800,248161440,4310,4310,4310,4310,0
|
|
20240801,155700,248161440,4310,4310,4310,4310,0
|
|
20240801,155600,248161440,4310,4310,4310,4310,0
|
|
20240801,155500,248161440,4310,4310,4310,4310,0
|
|
20240801,155400,248161440,4310,4310,4310,4310,0
|
|
20240801,155300,248161440,4310,4310,4310,4310,0
|
|
20240801,155200,248161440,4310,4310,4310,4310,0
|
|
20240801,155100,248161440,4310,4310,4310,4310,0
|
|
20240801,155000,248161440,4310,4310,4310,4310,1142
|
|
20240801,154900,248161440,4310,4310,4310,4310,0
|
|
20240801,154800,248161440,4310,4310,4310,4310,0
|
|
20240801,154700,248161440,4310,4310,4310,4310,0
|
|
20240801,154600,248161440,4310,4310,4310,4310,0
|
|
20240801,154500,248161440,4310,4310,4310,4310,0
|
|
20240801,154400,248161440,4310,4310,4310,4310,0
|
|
20240801,154300,248161440,4310,4310,4310,4310,0
|
|
20240801,154200,248161440,4310,4310,4310,4310,0
|
|
20240801,154100,248161440,4310,4310,4310,4310,0
|
|
20240801,154000,248161440,4310,4310,4310,4310,0
|
|
20240801,153900,248161440,4310,4310,4310,4310,0
|
|
20240801,153800,248161440,4310,4310,4310,4310,0
|
|
20240801,153700,248161440,4310,4310,4310,4310,0
|
|
20240801,153600,248161440,4310,4310,4310,4310,0
|
|
20240801,153500,248161440,4310,4310,4310,4310,0
|
|
20240801,153400,248161440,4310,4310,4310,4310,0
|
|
20240801,153300,248161440,4310,4310,4310,4310,0
|
|
20240801,153200,248161440,4310,4310,4310,4310,0
|
|
20240801,153100,248161440,4310,4310,4310,4310,0
|
|
20240801,153000,248161440,4310,4310,4310,4310,1142
|
|
20240801,152900,243239420,4305,4305,4305,4305,0
|
|
20240801,152800,243239420,4305,4305,4305,4305,0
|
|
20240801,152700,243239420,4305,4305,4305,4305,0
|
|
20240801,152600,243239420,4305,4305,4305,4305,0
|
|
20240801,152500,243239420,4305,4305,4305,4305,0
|
|
20240801,152400,243239420,4305,4305,4305,4305,0
|
|
20240801,152300,243239420,4305,4305,4305,4305,0
|
|
20240801,152200,243239420,4305,4305,4305,4305,0
|
|
20240801,152100,243239420,4305,4305,4305,4305,0
|
|
20240801,152000,243239420,4305,4305,4305,4305,0
|
|
20240801,151900,243239420,4305,4295,4305,4275,832
|
|
20240801,151800,239677725,4295,4295,4295,4295,2
|
|
20240801,151700,239669135,4290,4285,4290,4285,200
|
|
20240801,151600,238811885,4285,4285,4285,4285,212
|
|
20240801,151500,237903465,4290,4290,4290,4290,122
|
|
20240801,151400,237380085,4290,4295,4295,4290,1239
|
|
20240801,151300,232062225,4300,4300,4300,4300,130
|
|
20240801,151200,231503225,4300,4310,4315,4300,54
|
|
20240801,151100,231270275,4315,4315,4315,4315,0
|
|
20240801,151000,231270275,4315,4310,4315,4305,5
|
|
20240801,150900,231248720,4305,4300,4305,4300,4
|
|
20240801,150800,231231510,4295,4295,4295,4295,844
|
|
20240801,150700,227606530,4305,4315,4315,4305,157
|
|
20240801,150600,226930635,4305,4310,4315,4305,84
|
|
20240801,150500,226568850,4315,4310,4315,4310,140
|
|
20240801,150400,225965445,4310,4305,4310,4305,31
|
|
20240801,150300,225831985,4310,4310,4310,4310,0
|
|
20240801,150200,225831985,4310,4310,4310,4310,0
|
|
20240801,150100,225831985,4310,4310,4310,4310,0
|
|
20240801,150000,225831985,4310,4310,4310,4310,1
|
|
20240801,145900,225827675,4305,4305,4305,4305,0
|
|
20240801,145800,225827675,4305,4305,4305,4305,0
|
|
20240801,145700,225827675,4305,4305,4305,4305,0
|
|
20240801,145600,225827675,4305,4305,4305,4305,0
|
|
20240801,145500,225827675,4305,4305,4305,4305,283
|
|
20240801,145400,224609360,4305,4305,4315,4305,10
|
|
20240801,145300,224566240,4315,4305,4315,4305,3
|
|
20240801,145200,224553315,4310,4300,4315,4300,159
|
|
20240801,145100,223869445,4315,4315,4315,4315,0
|
|
20240801,145000,223869445,4315,4315,4315,4315,0
|
|
20240801,144900,223869445,4315,4310,4315,4310,100
|
|
20240801,144800,223437950,4315,4310,4315,4310,8
|
|
20240801,144700,223403465,4315,4315,4315,4315,0
|
|
20240801,144600,223403465,4315,4305,4315,4305,9
|
|
20240801,144500,223364660,4315,4300,4315,4300,240
|
|
20240801,144400,222330290,4310,4290,4310,4290,12
|
|
20240801,144300,222278780,4310,4310,4310,4310,0
|
|
20240801,144200,222278780,4310,4310,4310,4310,0
|
|
20240801,144100,222278780,4310,4310,4310,4310,0
|
|
20240801,144000,222278780,4310,4310,4310,4290,519
|
|
20240801,143900,220051910,4305,4300,4305,4300,273
|
|
20240801,143800,218877155,4305,4305,4305,4305,0
|
|
20240801,143700,218877155,4305,4290,4305,4290,371
|
|
20240801,143600,217280075,4290,4305,4310,4290,190
|
|
20240801,143500,216464020,4305,4305,4305,4305,0
|
|
20240801,143400,216464020,4305,4305,4305,4305,0
|
|
20240801,143300,216464020,4305,4305,4305,4305,0
|
|
20240801,143200,216464020,4305,4305,4305,4305,0
|
|
20240801,143100,216464020,4305,4305,4305,4305,0
|
|
20240801,143000,216464020,4305,4305,4305,4305,0
|
|
20240801,142900,216464020,4305,4305,4305,4305,0
|
|
20240801,142800,216464020,4305,4305,4305,4305,30
|
|
20240801,142700,216334870,4305,4305,4305,4305,0
|
|
20240801,142600,216334870,4305,4305,4305,4305,0
|
|
20240801,142500,216334870,4305,4305,4305,4305,5
|
|
20240801,142400,216313345,4305,4305,4305,4305,1
|
|
20240801,142300,216309040,4305,4295,4305,4295,4
|
|
20240801,142200,216291850,4295,4295,4295,4295,0
|
|
20240801,142100,216291850,4295,4300,4300,4295,588
|
|
20240801,142000,213765950,4300,4300,4300,4300,1
|
|
20240801,141900,213761650,4300,4300,4300,4300,254
|
|
20240801,141800,212669450,4310,4310,4310,4310,0
|
|
20240801,141700,212669450,4310,4310,4310,4310,0
|
|
20240801,141600,212669450,4310,4310,4310,4310,0
|
|
20240801,141500,212669450,4310,4310,4310,4310,0
|
|
20240801,141400,212669450,4310,4310,4310,4310,0
|
|
20240801,141300,212669450,4310,4310,4310,4310,0
|
|
20240801,141200,212669450,4310,4310,4310,4310,0
|
|
20240801,141100,212669450,4310,4310,4315,4310,11
|
|
20240801,141000,212622010,4315,4310,4315,4310,92
|
|
20240801,140900,212225450,4300,4300,4300,4300,26
|
|
20240801,140800,212113650,4315,4315,4315,4315,0
|
|
20240801,140700,212113650,4315,4315,4315,4315,0
|
|
20240801,140600,212113650,4315,4310,4315,4310,3
|
|
20240801,140500,212100715,4310,4310,4310,4310,0
|
|
20240801,140400,212100715,4310,4310,4310,4310,0
|
|
20240801,140300,212100715,4310,4310,4310,4310,23
|
|
20240801,140200,212001585,4305,4305,4305,4305,22
|
|
20240801,140100,211906875,4310,4310,4310,4310,0
|
|
20240801,140000,211906875,4310,4310,4310,4310,0
|
|
20240801,135900,211906875,4310,4295,4310,4295,62
|
|
20240801,135800,211640560,4295,4305,4305,4295,252
|
|
20240801,135700,210558200,4295,4300,4300,4295,2120
|
|
20240801,135600,201448560,4310,4310,4310,4310,200
|
|
20240801,135500,200586560,4315,4315,4315,4315,0
|
|
20240801,135400,200586560,4315,4310,4315,4310,34
|
|
20240801,135300,200440015,4315,4315,4315,4315,0
|
|
20240801,135200,200440015,4315,4315,4315,4315,0
|
|
20240801,135100,200440015,4315,4315,4315,4310,33
|
|
20240801,135000,200297675,4315,4315,4315,4315,0
|
|
20240801,134900,200297675,4315,4310,4315,4310,10
|
|
20240801,134800,200254560,4310,4310,4310,4310,115
|
|
20240801,134700,199758910,4315,4315,4315,4315,0
|
|
20240801,134600,199758910,4315,4310,4315,4310,2
|
|
20240801,134500,199750285,4315,4315,4315,4315,0
|
|
20240801,134400,199750285,4315,4315,4315,4315,0
|
|
20240801,134300,199750285,4315,4310,4315,4310,54
|
|
20240801,134200,199517290,4305,4320,4320,4305,1113
|
|
20240801,134100,194725105,4325,4320,4325,4320,102
|
|
20240801,134000,194283965,4325,4320,4325,4320,10
|
|
20240801,133900,194240720,4325,4320,4325,4320,501
|
|
20240801,133800,192076390,4310,4310,4310,4310,10
|
|
20240801,133700,192033290,4320,4310,4320,4310,2
|
|
20240801,133600,192024660,4310,4320,4320,4310,23
|
|
20240801,133500,191925515,4310,4320,4320,4300,12
|
|
20240801,133400,191873795,4320,4310,4320,4310,5
|
|
20240801,133300,191852230,4300,4315,4320,4300,19
|
|
20240801,133200,191770255,4315,4310,4315,4310,4
|
|
20240801,133100,191753005,4305,4310,4310,4305,111
|
|
20240801,133000,191275115,4320,4320,4320,4310,12
|
|
20240801,132900,191223315,4320,4325,4325,4320,75
|
|
20240801,132800,190899310,4320,4320,4325,4320,126
|
|
20240801,132700,190354985,4320,4320,4320,4320,1
|
|
20240801,132600,190350665,4325,4320,4325,4320,2
|
|
20240801,132500,190342020,4320,4315,4325,4315,327
|
|
20240801,132400,188930100,4315,4305,4315,4305,251
|
|
20240801,132300,187849375,4305,4305,4305,4305,10
|
|
20240801,132200,187806325,4305,4305,4305,4305,16
|
|
20240801,132100,187737445,4305,4305,4305,4305,0
|
|
20240801,132000,187737445,4305,4305,4305,4305,0
|
|
20240801,131900,187737445,4305,4305,4305,4305,1
|
|
20240801,131800,187733140,4300,4300,4300,4300,100
|
|
20240801,131700,187303140,4300,4300,4300,4300,61
|
|
20240801,131600,187040840,4310,4310,4310,4310,0
|
|
20240801,131500,187040840,4310,4310,4310,4310,0
|
|
20240801,131400,187040840,4310,4310,4310,4310,0
|
|
20240801,131300,187040840,4310,4310,4310,4310,0
|
|
20240801,131200,187040840,4310,4305,4310,4305,10
|
|
20240801,131100,186997750,4300,4300,4300,4300,0
|
|
20240801,131000,186997750,4300,4310,4310,4300,1190
|
|
20240801,130900,181878395,4315,4315,4315,4315,0
|
|
20240801,130800,181878395,4315,4315,4315,4315,0
|
|
20240801,130700,181878395,4315,4315,4315,4315,0
|
|
20240801,130600,181878395,4315,4320,4320,4315,9
|
|
20240801,130500,181839535,4315,4315,4315,4315,1
|
|
20240801,130400,181835220,4320,4315,4320,4315,204
|
|
20240801,130300,180953955,4320,4320,4320,4320,0
|
|
20240801,130200,180953955,4320,4315,4320,4315,203
|
|
20240801,130100,180077010,4300,4300,4300,4300,0
|
|
20240801,130000,180077010,4300,4300,4300,4300,0
|
|
20240801,125900,180077010,4300,4305,4305,4300,56
|
|
20240801,125800,179836205,4310,4310,4310,4310,6
|
|
20240801,125700,179810345,4310,4310,4310,4310,0
|
|
20240801,125600,179810345,4310,4310,4310,4310,0
|
|
20240801,125500,179810345,4310,4310,4310,4310,10
|
|
20240801,125400,179767245,4320,4320,4320,4320,0
|
|
20240801,125300,179767245,4320,4320,4320,4320,0
|
|
20240801,125200,179767245,4320,4320,4320,4320,0
|
|
20240801,125100,179767245,4320,4320,4320,4320,1
|
|
20240801,125000,179762925,4310,4320,4320,4310,140
|
|
20240801,124900,179158425,4310,4310,4310,4310,4
|
|
20240801,124800,179141185,4310,4310,4310,4310,1
|
|
20240801,124700,179136875,4320,4310,4320,4310,12
|
|
20240801,124600,179085060,4300,4300,4300,4300,3
|
|
20240801,124500,179072160,4290,4310,4310,4290,995
|
|
20240801,124400,174793560,4325,4325,4325,4325,0
|
|
20240801,124300,174793560,4325,4325,4325,4325,0
|
|
20240801,124200,174793560,4325,4325,4325,4325,0
|
|
20240801,124100,174793560,4325,4325,4325,4325,0
|
|
20240801,124000,174793560,4325,4320,4325,4320,233
|
|
20240801,123900,173785845,4325,4320,4325,4310,1028
|
|
20240801,123800,169345070,4320,4320,4320,4320,0
|
|
20240801,123700,169345070,4320,4320,4320,4320,24
|
|
20240801,123600,169241390,4320,4320,4320,4320,23
|
|
20240801,123500,169142030,4310,4310,4310,4310,3
|
|
20240801,123400,169129100,4320,4320,4320,4320,224
|
|
20240801,123300,168161420,4320,4320,4320,4310,10
|
|
20240801,123200,168118250,4310,4310,4310,4310,1
|
|
20240801,123100,168113940,4320,4320,4320,4320,0
|
|
20240801,123000,168113940,4320,4320,4320,4320,3
|
|
20240801,122900,168100980,4320,4310,4320,4310,2
|
|
20240801,122800,168092350,4320,4320,4320,4320,1920
|
|
20240801,122700,159797950,4320,4320,4320,4320,23
|
|
20240801,122600,159698590,4330,4330,4330,4330,61
|
|
20240801,122500,159434460,4330,4330,4330,4330,103
|
|
20240801,122400,158988470,4330,4320,4330,4320,167
|
|
20240801,122300,158265500,4325,4320,4325,4320,1023
|
|
20240801,122200,153842800,4320,4315,4320,4315,5
|
|
20240801,122100,153821220,4315,4315,4315,4315,0
|
|
20240801,122000,153821220,4315,4315,4315,4315,10
|
|
20240801,121900,153778070,4320,4320,4320,4320,10
|
|
20240801,121800,153734870,4320,4310,4320,4310,6
|
|
20240801,121700,153709000,4310,4310,4310,4310,0
|
|
20240801,121600,153709000,4310,4310,4310,4310,1
|
|
20240801,121500,153704690,4295,4305,4315,4295,1102
|
|
20240801,121400,148956265,4305,4305,4305,4305,0
|
|
20240801,121300,148956265,4305,4305,4305,4305,1
|
|
20240801,121200,148951960,4300,4300,4300,4300,1
|
|
20240801,121100,148947660,4305,4305,4305,4305,0
|
|
20240801,121000,148947660,4305,4305,4305,4305,0
|
|
20240801,120900,148947660,4305,4305,4305,4305,0
|
|
20240801,120800,148947660,4305,4305,4305,4305,1
|
|
20240801,120700,148943355,4295,4295,4295,4295,0
|
|
20240801,120600,148943355,4295,4295,4295,4295,30
|
|
20240801,120500,148814505,4295,4295,4295,4295,150
|
|
20240801,120400,148170255,4295,4300,4300,4295,138
|
|
20240801,120300,147577155,4305,4305,4305,4305,0
|
|
20240801,120200,147577155,4305,4305,4305,4305,0
|
|
20240801,120100,147577155,4305,4305,4305,4305,0
|
|
20240801,120000,147577155,4305,4295,4305,4295,452
|
|
20240801,115900,145635800,4295,4295,4295,4295,55
|
|
20240801,115800,145399575,4295,4295,4295,4295,0
|
|
20240801,115700,145399575,4295,4295,4295,4295,0
|
|
20240801,115600,145399575,4295,4295,4295,4295,0
|
|
20240801,115500,145399575,4295,4295,4295,4295,4
|
|
20240801,115400,145382395,4295,4295,4295,4295,0
|
|
20240801,115300,145382395,4295,4305,4310,4295,152
|
|
20240801,115200,144729485,4320,4300,4320,4295,700
|
|
20240801,115100,141716850,4310,4300,4310,4300,238
|
|
20240801,115000,140693340,4310,4310,4310,4310,105
|
|
20240801,114900,140240790,4310,4310,4310,4310,2
|
|
20240801,114800,140232170,4310,4310,4310,4310,0
|
|
20240801,114700,140232170,4310,4310,4310,4310,1
|
|
20240801,114600,140227860,4310,4310,4310,4310,10
|
|
20240801,114500,140184760,4300,4295,4300,4295,55
|
|
20240801,114400,139948265,4300,4295,4300,4295,400
|
|
20240801,114300,138229770,4295,4295,4295,4295,33
|
|
20240801,114200,138088035,4295,4295,4295,4295,3
|
|
20240801,114100,138075150,4295,4295,4295,4295,0
|
|
20240801,114000,138075150,4295,4295,4295,4295,0
|
|
20240801,113900,138075150,4295,4295,4295,4295,10
|
|
20240801,113800,138032200,4295,4295,4300,4295,8
|
|
20240801,113700,137997835,4295,4295,4295,4290,432
|
|
20240801,113600,136143710,4300,4305,4305,4300,2
|
|
20240801,113500,136135105,4295,4305,4310,4295,4
|
|
20240801,113400,136117885,4310,4305,4310,4305,2
|
|
20240801,113300,136109270,4295,4305,4305,4295,237
|
|
20240801,113200,135091305,4305,4305,4305,4305,95
|
|
20240801,113100,134682330,4310,4305,4310,4305,2
|
|
20240801,113000,134673715,4310,4310,4310,4310,0
|
|
20240801,112900,134673715,4310,4305,4310,4305,2
|
|
20240801,112800,134665100,4300,4300,4305,4300,702
|
|
20240801,112700,131646495,4305,4305,4305,4305,1
|
|
20240801,112600,131642190,4310,4310,4310,4310,0
|
|
20240801,112500,131642190,4310,4310,4310,4310,0
|
|
20240801,112400,131642190,4310,4310,4310,4310,0
|
|
20240801,112300,131642190,4310,4310,4310,4310,0
|
|
20240801,112200,131642190,4310,4300,4310,4300,34
|
|
20240801,112100,131495700,4300,4300,4300,4300,0
|
|
20240801,112000,131495700,4300,4310,4315,4300,513
|
|
20240801,111900,129289615,4320,4320,4320,4315,290
|
|
20240801,111800,128038250,4330,4330,4330,4320,72
|
|
20240801,111700,127727130,4320,4330,4330,4320,487
|
|
20240801,111600,125621165,4330,4320,4335,4320,1677
|
|
20240801,111500,118362655,4315,4315,4315,4315,11
|
|
20240801,111400,118315190,4315,4315,4315,4315,250
|
|
20240801,111300,117236440,4315,4315,4315,4315,23
|
|
20240801,111200,117137195,4320,4310,4320,4310,1355
|
|
20240801,111100,111284805,4305,4315,4315,4305,4
|
|
20240801,111000,111267565,4315,4310,4315,4310,145
|
|
20240801,110900,110642040,4310,4305,4310,4305,336
|
|
20240801,110800,109194545,4305,4305,4305,4305,58
|
|
20240801,110700,108944855,4305,4305,4305,4305,31
|
|
20240801,110600,108811400,4300,4295,4300,4295,1575
|
|
20240801,110500,102038915,4290,4290,4295,4290,1554
|
|
20240801,110400,95369940,4290,4290,4295,4290,1569
|
|
20240801,110300,88638840,4285,4285,4285,4285,250
|
|
20240801,110200,87567590,4290,4285,4290,4280,26
|
|
20240801,110100,87456130,4285,4285,4285,4285,9
|
|
20240801,110000,87417565,4280,4280,4280,4280,183
|
|
20240801,105900,86634325,4285,4285,4285,4285,0
|
|
20240801,105800,86634325,4285,4275,4285,4275,101
|
|
20240801,105700,86201650,4285,4285,4285,4285,10
|
|
20240801,105600,86158800,4280,4280,4280,4280,0
|
|
20240801,105500,86158800,4280,4280,4280,4280,193
|
|
20240801,105400,85332760,4285,4280,4285,4280,12
|
|
20240801,105300,85281390,4280,4280,4280,4280,2
|
|
20240801,105200,85272830,4275,4275,4275,4275,10
|
|
20240801,105100,85230080,4285,4285,4285,4285,7
|
|
20240801,105000,85200085,4285,4280,4285,4275,106
|
|
20240801,104900,84746805,4280,4280,4280,4280,0
|
|
20240801,104800,84746805,4280,4280,4280,4280,0
|
|
20240801,104700,84746805,4280,4280,4280,4280,0
|
|
20240801,104600,84746805,4280,4280,4280,4280,0
|
|
20240801,104500,84746805,4280,4275,4280,4275,105
|
|
20240801,104400,84297430,4275,4275,4275,4275,0
|
|
20240801,104300,84297430,4275,4275,4275,4275,0
|
|
20240801,104200,84297430,4275,4275,4275,4275,0
|
|
20240801,104100,84297430,4275,4275,4275,4275,27
|
|
20240801,104000,84182005,4275,4275,4275,4275,0
|
|
20240801,103900,84182005,4275,4275,4275,4275,348
|
|
20240801,103800,82694305,4275,4275,4275,4275,80
|
|
20240801,103700,82352305,4275,4275,4275,4275,5
|
|
20240801,103600,82330930,4275,4275,4275,4275,670
|
|
20240801,103500,79466680,4275,4275,4275,4275,0
|
|
20240801,103400,79466680,4275,4275,4275,4275,330
|
|
20240801,103300,78055930,4275,4275,4275,4275,0
|
|
20240801,103200,78055930,4275,4275,4275,4275,0
|
|
20240801,103100,78055930,4275,4275,4275,4275,30
|
|
20240801,103000,77927680,4285,4285,4285,4285,2
|
|
20240801,102900,77919110,4275,4275,4275,4275,0
|
|
20240801,102800,77919110,4275,4275,4275,4275,0
|
|
20240801,102700,77919110,4275,4275,4275,4275,0
|
|
20240801,102600,77919110,4275,4275,4275,4275,194
|
|
20240801,102500,77089760,4280,4280,4280,4280,107
|
|
20240801,102400,76631800,4285,4290,4290,4285,5
|
|
20240801,102300,76610370,4285,4285,4285,4285,20
|
|
20240801,102200,76524670,4290,4290,4290,4290,1
|
|
20240801,102100,76520380,4285,4285,4285,4285,0
|
|
20240801,102000,76520380,4285,4285,4285,4285,1
|
|
20240801,101900,76516095,4290,4290,4290,4290,2
|
|
20240801,101800,76507515,4290,4290,4290,4290,0
|
|
20240801,101700,76507515,4290,4285,4290,4280,197
|
|
20240801,101600,75663375,4290,4290,4290,4290,0
|
|
20240801,101500,75663375,4290,4290,4290,4290,6
|
|
20240801,101400,75637635,4280,4280,4280,4280,500
|
|
20240801,101300,73497635,4285,4285,4290,4285,223
|
|
20240801,101200,72542070,4285,4285,4285,4285,5
|
|
20240801,101100,72520645,4290,4290,4290,4290,3
|
|
20240801,101000,72507775,4290,4290,4290,4290,71
|
|
20240801,100900,72203185,4290,4290,4290,4290,15
|
|
20240801,100800,72138835,4295,4295,4295,4295,3
|
|
20240801,100700,72125950,4295,4290,4295,4290,41
|
|
20240801,100600,71950055,4295,4295,4295,4295,1
|
|
20240801,100500,71945760,4295,4295,4295,4295,2
|
|
20240801,100400,71937170,4295,4295,4295,4295,350
|
|
20240801,100300,70433920,4295,4295,4295,4295,253
|
|
20240801,100200,69347285,4300,4300,4300,4300,0
|
|
20240801,100100,69347285,4300,4300,4300,4300,0
|
|
20240801,100000,69347285,4300,4300,4300,4300,0
|
|
20240801,095900,69347285,4300,4290,4300,4290,565
|
|
20240801,095800,66919980,4290,4290,4290,4290,99
|
|
20240801,095700,66495270,4290,4280,4290,4280,11
|
|
20240801,095600,66448140,4290,4285,4290,4285,138
|
|
20240801,095500,65856785,4285,4280,4285,4280,256
|
|
20240801,095400,64759895,4280,4275,4280,4275,256
|
|
20240801,095300,63664390,4275,4275,4275,4275,113
|
|
20240801,095200,63181315,4275,4275,4275,4275,8
|
|
20240801,095100,63147115,4275,4270,4275,4270,16
|
|
20240801,095000,63078720,4270,4270,4270,4270,1001
|
|
20240801,094900,58804450,4270,4265,4270,4265,165
|
|
20240801,094800,58100715,4265,4265,4265,4265,103
|
|
20240801,094700,57661420,4265,4265,4265,4265,100
|
|
20240801,094600,57234920,4270,4270,4270,4270,20
|
|
20240801,094500,57149520,4270,4270,4270,4270,0
|
|
20240801,094400,57149520,4270,4270,4270,4270,21
|
|
20240801,094300,57059850,4275,4275,4275,4275,823
|
|
20240801,094200,53541525,4275,4275,4275,4275,1331
|
|
20240801,094100,47851500,4280,4280,4280,4280,10
|
|
20240801,094000,47808700,4280,4280,4280,4280,1
|
|
20240801,093900,47804420,4280,4280,4280,4280,712
|
|
20240801,093800,44757060,4280,4280,4280,4280,3000
|
|
20240801,093700,31917060,4285,4285,4285,4285,323
|
|
20240801,093600,30533005,4285,4285,4295,4285,325
|
|
20240801,093500,29140330,4295,4280,4295,4280,32
|
|
20240801,093400,29003345,4280,4280,4280,4280,500
|
|
20240801,093300,26863345,4295,4285,4295,4285,106
|
|
20240801,093200,26408890,4280,4285,4285,4280,278
|
|
20240801,093100,25219045,4285,4290,4290,4285,14
|
|
20240801,093000,25158990,4295,4280,4295,4280,16
|
|
20240801,092900,25090440,4295,4290,4295,4290,42
|
|
20240801,092800,24910250,4290,4290,4290,4280,102
|
|
20240801,092700,24472680,4285,4280,4285,4280,170
|
|
20240801,092600,23744235,4280,4280,4285,4280,118
|
|
20240801,092500,23239170,4275,4265,4275,4265,1668
|
|
20240801,092400,16119295,4270,4270,4270,4270,0
|
|
20240801,092300,16119295,4270,4265,4270,4260,19
|
|
20240801,092200,16038250,4265,4265,4265,4265,891
|
|
20240801,092100,12238135,4260,4265,4265,4260,11
|
|
20240801,092000,12191270,4265,4260,4265,4260,205
|
|
20240801,091900,11317470,4265,4260,4265,4260,3
|
|
20240801,091800,11304680,4260,4250,4260,4250,21
|
|
20240801,091700,11215230,4260,4260,4260,4260,20
|
|
20240801,091600,11130030,4260,4260,4260,4260,500
|
|
20240801,091500,9000030,4265,4265,4265,4265,0
|
|
20240801,091400,9000030,4265,4260,4265,4250,29
|
|
20240801,091300,8876550,4265,4265,4265,4265,5
|
|
20240801,091200,8855225,4250,4250,4250,4250,20
|
|
20240801,091100,8770225,4250,4250,4250,4250,147
|
|
20240801,091000,8145475,4250,4230,4250,4230,451
|
|
20240801,090900,6233725,4230,4250,4250,4230,173
|
|
20240801,090800,5501895,4250,4250,4250,4230,65
|
|
20240801,090700,5226905,4225,4225,4225,4225,330
|
|
20240801,090600,3832655,4225,4240,4250,4225,370
|
|
20240801,090500,2267375,4250,4250,4250,4250,0
|
|
20240801,090400,2267375,4250,4250,4250,4250,0
|
|
20240801,090300,2267375,4250,4250,4250,4250,0
|
|
20240801,090200,2267375,4250,4250,4250,4240,353
|
|
20240801,090100,767145,4255,4255,4255,4255,97
|
|
20240801,090000,354410,4270,4270,4270,4270,83
|