610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190700,366520850,3395,3395,3395,3395,1259
|
|
20240808,190600,366520850,3395,3395,3395,3395,0
|
|
20240808,190500,366520850,3395,3395,3395,3395,0
|
|
20240808,190400,366520850,3395,3395,3395,3395,0
|
|
20240808,190300,366520850,3395,3395,3395,3395,0
|
|
20240808,190200,366520850,3395,3395,3395,3395,0
|
|
20240808,190100,366520850,3395,3395,3395,3395,0
|
|
20240808,190000,366520850,3395,3395,3395,3395,0
|
|
20240808,185900,366520850,3395,3395,3395,3395,0
|
|
20240808,185800,366520850,3395,3395,3395,3395,0
|
|
20240808,185700,366520850,3395,3395,3395,3395,0
|
|
20240808,185600,366520850,3395,3395,3395,3395,0
|
|
20240808,185500,366520850,3395,3395,3395,3395,0
|
|
20240808,185400,366520850,3395,3395,3395,3395,0
|
|
20240808,185300,366520850,3395,3395,3395,3395,0
|
|
20240808,185200,366520850,3395,3395,3395,3395,0
|
|
20240808,185100,366520850,3395,3395,3395,3395,0
|
|
20240808,185000,366520850,3395,3395,3395,3395,0
|
|
20240808,184900,366520850,3395,3395,3395,3395,0
|
|
20240808,184800,366520850,3395,3395,3395,3395,0
|
|
20240808,184700,366520850,3395,3395,3395,3395,0
|
|
20240808,184600,366520850,3395,3395,3395,3395,0
|
|
20240808,184500,366520850,3395,3395,3395,3395,0
|
|
20240808,184400,366520850,3395,3395,3395,3395,0
|
|
20240808,184300,366520850,3395,3395,3395,3395,0
|
|
20240808,184200,366520850,3395,3395,3395,3395,0
|
|
20240808,184100,366520850,3395,3395,3395,3395,0
|
|
20240808,184000,366520850,3395,3395,3395,3395,0
|
|
20240808,183900,366520850,3395,3395,3395,3395,0
|
|
20240808,183800,366520850,3395,3395,3395,3395,0
|
|
20240808,183700,366520850,3395,3395,3395,3395,1259
|
|
20240808,183600,366520850,3395,3395,3395,3395,0
|
|
20240808,183500,366520850,3395,3395,3395,3395,0
|
|
20240808,183400,366520850,3395,3395,3395,3395,0
|
|
20240808,183300,366520850,3395,3395,3395,3395,0
|
|
20240808,183200,366520850,3395,3395,3395,3395,0
|
|
20240808,183100,366520850,3395,3395,3395,3395,0
|
|
20240808,183000,366520850,3395,3395,3395,3395,0
|
|
20240808,182900,366520850,3395,3395,3395,3395,0
|
|
20240808,182800,366520850,3395,3395,3395,3395,0
|
|
20240808,182700,366520850,3395,3395,3395,3395,0
|
|
20240808,182600,366520850,3395,3395,3395,3395,0
|
|
20240808,182500,366520850,3395,3395,3395,3395,0
|
|
20240808,182400,366520850,3395,3395,3395,3395,0
|
|
20240808,182300,366520850,3395,3395,3395,3395,0
|
|
20240808,182200,366520850,3395,3395,3395,3395,0
|
|
20240808,182100,366520850,3395,3395,3395,3395,0
|
|
20240808,182000,366520850,3395,3395,3395,3395,0
|
|
20240808,181900,366520850,3395,3395,3395,3395,0
|
|
20240808,181800,366520850,3395,3395,3395,3395,0
|
|
20240808,181700,366520850,3395,3395,3395,3395,0
|
|
20240808,181600,366520850,3395,3395,3395,3395,0
|
|
20240808,181500,366520850,3395,3395,3395,3395,0
|
|
20240808,181400,366520850,3395,3395,3395,3395,0
|
|
20240808,181300,366520850,3395,3395,3395,3395,0
|
|
20240808,181200,366520850,3395,3395,3395,3395,0
|
|
20240808,181100,366520850,3395,3395,3395,3395,0
|
|
20240808,181000,366520850,3395,3395,3395,3395,0
|
|
20240808,180900,366520850,3395,3395,3395,3395,0
|
|
20240808,180800,366520850,3395,3395,3395,3395,0
|
|
20240808,180700,366520850,3395,3395,3395,3395,1259
|
|
20240808,180600,366520850,3395,3395,3395,3395,0
|
|
20240808,180500,366520850,3395,3395,3395,3395,0
|
|
20240808,180400,366520850,3395,3395,3395,3395,0
|
|
20240808,180300,366520850,3395,3395,3395,3395,0
|
|
20240808,180200,366520850,3395,3395,3395,3395,0
|
|
20240808,180100,366520850,3395,3395,3395,3395,0
|
|
20240808,180000,366520850,3395,3395,3395,3395,0
|
|
20240808,175900,366520850,3395,3395,3395,3395,0
|
|
20240808,175800,366520850,3395,3395,3395,3395,0
|
|
20240808,175700,366520850,3395,3395,3395,3395,0
|
|
20240808,175600,366520850,3395,3395,3395,3395,0
|
|
20240808,175500,366520850,3395,3395,3395,3395,0
|
|
20240808,175400,366520850,3395,3395,3395,3395,0
|
|
20240808,175300,366520850,3395,3395,3395,3395,0
|
|
20240808,175200,366520850,3395,3395,3395,3395,0
|
|
20240808,175100,366520850,3395,3395,3395,3395,0
|
|
20240808,175000,366520850,3395,3395,3395,3395,0
|
|
20240808,174900,366520850,3395,3395,3395,3395,0
|
|
20240808,174800,366520850,3395,3395,3395,3395,0
|
|
20240808,174700,366520850,3395,3395,3395,3395,0
|
|
20240808,174600,366520850,3395,3395,3395,3395,0
|
|
20240808,174500,366520850,3395,3395,3395,3395,0
|
|
20240808,174400,366520850,3395,3395,3395,3395,0
|
|
20240808,174300,366520850,3395,3395,3395,3395,0
|
|
20240808,174200,366520850,3395,3395,3395,3395,0
|
|
20240808,174100,366520850,3395,3395,3395,3395,0
|
|
20240808,174000,366520850,3395,3395,3395,3395,0
|
|
20240808,173900,366520850,3395,3395,3395,3395,0
|
|
20240808,173800,366520850,3395,3395,3395,3395,0
|
|
20240808,173700,366520850,3395,3395,3395,3395,1259
|
|
20240808,173600,366520850,3395,3395,3395,3395,0
|
|
20240808,173500,366520850,3395,3395,3395,3395,0
|
|
20240808,173400,366520850,3395,3395,3395,3395,0
|
|
20240808,173300,366520850,3395,3395,3395,3395,0
|
|
20240808,173200,366520850,3395,3395,3395,3395,0
|
|
20240808,173100,366520850,3395,3395,3395,3395,0
|
|
20240808,173000,366520850,3395,3395,3395,3395,0
|
|
20240808,172900,366520850,3395,3395,3395,3395,0
|
|
20240808,172800,366520850,3395,3395,3395,3395,0
|
|
20240808,172700,366520850,3395,3395,3395,3395,0
|
|
20240808,172600,366520850,3395,3395,3395,3395,0
|
|
20240808,172500,366520850,3395,3395,3395,3395,0
|
|
20240808,172400,366520850,3395,3395,3395,3395,0
|
|
20240808,172300,366520850,3395,3395,3395,3395,0
|
|
20240808,172200,366520850,3395,3395,3395,3395,0
|
|
20240808,172100,366520850,3395,3395,3395,3395,0
|
|
20240808,172000,366520850,3395,3395,3395,3395,0
|
|
20240808,171900,366520850,3395,3395,3395,3395,0
|
|
20240808,171800,366520850,3395,3395,3395,3395,0
|
|
20240808,171700,366520850,3395,3395,3395,3395,0
|
|
20240808,171600,366520850,3395,3395,3395,3395,0
|
|
20240808,171500,366520850,3395,3395,3395,3395,0
|
|
20240808,171400,366520850,3395,3395,3395,3395,0
|
|
20240808,171300,366520850,3395,3395,3395,3395,0
|
|
20240808,171200,366520850,3395,3395,3395,3395,0
|
|
20240808,171100,366520850,3395,3395,3395,3395,0
|
|
20240808,171000,366520850,3395,3395,3395,3395,0
|
|
20240808,170900,366520850,3395,3395,3395,3395,0
|
|
20240808,170800,366520850,3395,3395,3395,3395,0
|
|
20240808,170700,366520850,3395,3395,3395,3395,1259
|
|
20240808,170600,366520850,3395,3395,3395,3395,0
|
|
20240808,170500,366520850,3395,3395,3395,3395,0
|
|
20240808,170400,366520850,3395,3395,3395,3395,0
|
|
20240808,170300,366520850,3395,3395,3395,3395,0
|
|
20240808,170200,366520850,3395,3395,3395,3395,0
|
|
20240808,170100,366520850,3395,3395,3395,3395,0
|
|
20240808,170000,366520850,3395,3395,3395,3395,0
|
|
20240808,165900,366520850,3395,3395,3395,3395,0
|
|
20240808,165800,366520850,3395,3395,3395,3395,0
|
|
20240808,165700,366520850,3395,3395,3395,3395,0
|
|
20240808,165600,366520850,3395,3395,3395,3395,0
|
|
20240808,165500,366520850,3395,3395,3395,3395,0
|
|
20240808,165400,366520850,3395,3395,3395,3395,0
|
|
20240808,165300,366520850,3395,3395,3395,3395,0
|
|
20240808,165200,366520850,3395,3395,3395,3395,0
|
|
20240808,165100,366520850,3395,3395,3395,3395,0
|
|
20240808,165000,366520850,3395,3395,3395,3395,0
|
|
20240808,164900,366520850,3395,3395,3395,3395,0
|
|
20240808,164800,366520850,3395,3395,3395,3395,0
|
|
20240808,164700,366520850,3395,3395,3395,3395,0
|
|
20240808,164600,366520850,3395,3395,3395,3395,0
|
|
20240808,164500,366520850,3395,3395,3395,3395,0
|
|
20240808,164400,366520850,3395,3395,3395,3395,0
|
|
20240808,164300,366520850,3395,3395,3395,3395,0
|
|
20240808,164200,366520850,3395,3395,3395,3395,0
|
|
20240808,164100,366520850,3395,3395,3395,3395,0
|
|
20240808,164000,366520850,3395,3395,3395,3395,0
|
|
20240808,163900,366520850,3395,3395,3395,3395,0
|
|
20240808,163800,366520850,3395,3395,3395,3395,0
|
|
20240808,163700,366520850,3395,3395,3395,3395,1259
|
|
20240808,163600,366520850,3395,3395,3395,3395,0
|
|
20240808,163500,366520850,3395,3395,3395,3395,0
|
|
20240808,163400,366520850,3395,3395,3395,3395,0
|
|
20240808,163300,366520850,3395,3395,3395,3395,0
|
|
20240808,163200,366520850,3395,3395,3395,3395,0
|
|
20240808,163100,366520850,3395,3395,3395,3395,0
|
|
20240808,163000,366520850,3395,3395,3395,3395,0
|
|
20240808,162900,366520850,3395,3395,3395,3395,0
|
|
20240808,162800,366520850,3395,3395,3395,3395,0
|
|
20240808,162700,366520850,3395,3395,3395,3395,0
|
|
20240808,162600,366520850,3395,3395,3395,3395,0
|
|
20240808,162500,366520850,3395,3395,3395,3395,0
|
|
20240808,162400,366520850,3395,3395,3395,3395,0
|
|
20240808,162300,366520850,3395,3395,3395,3395,0
|
|
20240808,162200,366520850,3395,3395,3395,3395,0
|
|
20240808,162100,366520850,3395,3395,3395,3395,0
|
|
20240808,162000,366520850,3395,3395,3395,3395,0
|
|
20240808,161900,366520850,3395,3395,3395,3395,0
|
|
20240808,161800,366520850,3395,3395,3395,3395,0
|
|
20240808,161700,366520850,3395,3395,3395,3395,0
|
|
20240808,161600,366520850,3395,3395,3395,3395,0
|
|
20240808,161500,366520850,3395,3395,3395,3395,0
|
|
20240808,161400,366520850,3395,3395,3395,3395,0
|
|
20240808,161300,366520850,3395,3395,3395,3395,0
|
|
20240808,161200,366520850,3395,3395,3395,3395,0
|
|
20240808,161100,366520850,3395,3395,3395,3395,0
|
|
20240808,161000,366520850,3395,3395,3395,3395,0
|
|
20240808,160900,366520850,3395,3395,3395,3395,0
|
|
20240808,160800,366520850,3395,3395,3395,3395,0
|
|
20240808,160700,366520850,3395,3395,3395,3395,1259
|
|
20240808,160600,366520850,3395,3395,3395,3395,0
|
|
20240808,160500,366520850,3395,3395,3395,3395,0
|
|
20240808,160400,366520850,3395,3395,3395,3395,0
|
|
20240808,160300,366520850,3395,3395,3395,3395,0
|
|
20240808,160200,366520850,3395,3395,3395,3395,0
|
|
20240808,160100,366520850,3395,3395,3395,3395,0
|
|
20240808,160000,366520850,3395,3395,3395,3395,0
|
|
20240808,155900,366520850,3395,3395,3395,3395,0
|
|
20240808,155800,366520850,3395,3395,3395,3395,0
|
|
20240808,155700,366520850,3395,3395,3395,3395,0
|
|
20240808,155600,366520850,3395,3395,3395,3395,0
|
|
20240808,155500,366520850,3395,3395,3395,3395,0
|
|
20240808,155400,366520850,3395,3395,3395,3395,0
|
|
20240808,155300,366520850,3395,3395,3395,3395,0
|
|
20240808,155200,366520850,3395,3395,3395,3395,0
|
|
20240808,155100,366520850,3395,3395,3395,3395,0
|
|
20240808,155000,366520850,3395,3395,3395,3395,0
|
|
20240808,154900,366520850,3395,3395,3395,3395,0
|
|
20240808,154800,366520850,3395,3395,3395,3395,0
|
|
20240808,154700,366520850,3395,3395,3395,3395,0
|
|
20240808,154600,366520850,3395,3395,3395,3395,0
|
|
20240808,154500,366520850,3395,3395,3395,3395,0
|
|
20240808,154400,366520850,3395,3395,3395,3395,0
|
|
20240808,154300,366520850,3395,3395,3395,3395,0
|
|
20240808,154200,366520850,3395,3395,3395,3395,0
|
|
20240808,154100,366520850,3395,3395,3395,3395,0
|
|
20240808,154000,366520850,3395,3395,3395,3395,0
|
|
20240808,153900,366520850,3395,3395,3395,3395,0
|
|
20240808,153800,366520850,3395,3395,3395,3395,0
|
|
20240808,153700,366520850,3395,3395,3395,3395,1259
|
|
20240808,153600,366520850,3395,3395,3395,3395,0
|
|
20240808,153500,366520850,3395,3395,3395,3395,0
|
|
20240808,153400,366520850,3395,3395,3395,3395,0
|
|
20240808,153300,366520850,3395,3395,3395,3395,0
|
|
20240808,153200,366520850,3395,3395,3395,3395,0
|
|
20240808,153100,366520850,3395,3395,3395,3395,0
|
|
20240808,153000,366520850,3395,3395,3395,3395,1259
|
|
20240808,152900,362246545,3385,3385,3385,3385,0
|
|
20240808,152800,362246545,3385,3385,3385,3385,0
|
|
20240808,152700,362246545,3385,3385,3385,3385,0
|
|
20240808,152600,362246545,3385,3385,3385,3385,0
|
|
20240808,152500,362246545,3385,3385,3385,3385,0
|
|
20240808,152400,362246545,3385,3385,3385,3385,0
|
|
20240808,152300,362246545,3385,3385,3385,3385,0
|
|
20240808,152200,362246545,3385,3385,3385,3385,0
|
|
20240808,152100,362246545,3385,3385,3385,3385,0
|
|
20240808,152000,362246545,3385,3385,3385,3385,0
|
|
20240808,151900,362246545,3385,3390,3390,3385,203
|
|
20240808,151800,361559380,3385,3385,3385,3385,43
|
|
20240808,151700,361413825,3400,3400,3400,3385,50
|
|
20240808,151600,361244440,3400,3390,3400,3390,14
|
|
20240808,151500,361196970,3400,3400,3400,3400,0
|
|
20240808,151400,361196970,3400,3385,3400,3385,40
|
|
20240808,151300,361061540,3385,3385,3385,3385,0
|
|
20240808,151200,361061540,3385,3390,3390,3385,52
|
|
20240808,151100,360885510,3385,3390,3390,3385,13
|
|
20240808,151000,360841445,3385,3385,3385,3385,4
|
|
20240808,150900,360827905,3400,3400,3400,3400,0
|
|
20240808,150800,360827905,3400,3400,3400,3400,0
|
|
20240808,150700,360827905,3400,3390,3400,3390,7
|
|
20240808,150600,360804135,3395,3395,3395,3395,0
|
|
20240808,150500,360804135,3395,3395,3395,3395,0
|
|
20240808,150400,360804135,3395,3390,3395,3390,129
|
|
20240808,150300,360366375,3395,3395,3395,3395,0
|
|
20240808,150200,360366375,3395,3395,3395,3395,0
|
|
20240808,150100,360366375,3395,3395,3395,3395,0
|
|
20240808,150000,360366375,3395,3395,3395,3395,1
|
|
20240808,145900,360362980,3395,3400,3400,3395,3
|
|
20240808,145800,360352785,3390,3385,3405,3385,7257
|
|
20240808,145700,335679150,3385,3385,3385,3385,98
|
|
20240808,145600,335347420,3380,3375,3380,3370,736
|
|
20240808,145500,332860735,3380,3385,3385,3380,606
|
|
20240808,145400,330812395,3385,3385,3385,3385,0
|
|
20240808,145300,330812395,3385,3395,3395,3370,9194
|
|
20240808,145200,299718545,3395,3395,3395,3395,200
|
|
20240808,145100,299039545,3395,3395,3395,3395,1
|
|
20240808,145000,299036150,3395,3395,3395,3395,294
|
|
20240808,144900,298038020,3390,3395,3395,3390,1024
|
|
20240808,144800,294566100,3400,3400,3400,3400,1
|
|
20240808,144700,294562700,3395,3395,3395,3395,365
|
|
20240808,144600,293323525,3400,3400,3400,3400,0
|
|
20240808,144500,293323525,3400,3400,3400,3400,0
|
|
20240808,144400,293323525,3400,3400,3400,3400,2
|
|
20240808,144300,293316725,3400,3395,3400,3395,46
|
|
20240808,144200,293160540,3400,3400,3400,3400,1
|
|
20240808,144100,293157140,3395,3395,3395,3395,0
|
|
20240808,144000,293157140,3395,3395,3395,3395,0
|
|
20240808,143900,293157140,3395,3395,3395,3395,0
|
|
20240808,143800,293157140,3395,3395,3395,3395,0
|
|
20240808,143700,293157140,3395,3395,3395,3395,336
|
|
20240808,143600,292016420,3395,3395,3395,3395,0
|
|
20240808,143500,292016420,3395,3395,3395,3395,116
|
|
20240808,143400,291622600,3395,3395,3395,3395,0
|
|
20240808,143300,291622600,3395,3395,3395,3395,350
|
|
20240808,143200,290434350,3400,3400,3400,3400,0
|
|
20240808,143100,290434350,3400,3400,3400,3400,1
|
|
20240808,143000,290430950,3390,3390,3390,3390,0
|
|
20240808,142900,290430950,3390,3390,3390,3390,0
|
|
20240808,142800,290430950,3390,3390,3390,3390,0
|
|
20240808,142700,290430950,3390,3390,3390,3390,0
|
|
20240808,142600,290430950,3390,3390,3390,3390,0
|
|
20240808,142500,290430950,3390,3390,3390,3390,0
|
|
20240808,142400,290430950,3390,3390,3390,3390,0
|
|
20240808,142300,290430950,3390,3390,3390,3390,0
|
|
20240808,142200,290430950,3390,3390,3390,3390,0
|
|
20240808,142100,290430950,3390,3390,3390,3390,105
|
|
20240808,142000,290075000,3400,3400,3400,3400,0
|
|
20240808,141900,290075000,3400,3395,3400,3395,1000
|
|
20240808,141800,286676965,3395,3395,3395,3395,0
|
|
20240808,141700,286676965,3395,3395,3395,3395,1
|
|
20240808,141600,286673570,3395,3395,3395,3395,5
|
|
20240808,141500,286656595,3395,3395,3395,3395,0
|
|
20240808,141400,286656595,3395,3395,3395,3395,0
|
|
20240808,141300,286656595,3395,3395,3395,3395,101
|
|
20240808,141200,286313700,3395,3395,3395,3395,0
|
|
20240808,141100,286313700,3395,3395,3395,3395,0
|
|
20240808,141000,286313700,3395,3395,3395,3395,0
|
|
20240808,140900,286313700,3395,3395,3395,3395,548
|
|
20240808,140800,284453240,3395,3395,3395,3395,0
|
|
20240808,140700,284453240,3395,3395,3395,3395,43
|
|
20240808,140600,284307255,3400,3400,3400,3400,0
|
|
20240808,140500,284307255,3400,3400,3400,3400,0
|
|
20240808,140400,284307255,3400,3395,3400,3395,201
|
|
20240808,140300,283624855,3395,3395,3395,3395,0
|
|
20240808,140200,283624855,3395,3395,3395,3395,613
|
|
20240808,140100,281543720,3390,3390,3390,3390,0
|
|
20240808,140000,281543720,3390,3390,3390,3390,0
|
|
20240808,135900,281543720,3390,3390,3390,3390,0
|
|
20240808,135800,281543720,3390,3390,3390,3390,114
|
|
20240808,135700,281157260,3395,3395,3395,3395,0
|
|
20240808,135600,281157260,3395,3395,3395,3395,0
|
|
20240808,135500,281157260,3395,3395,3395,3395,0
|
|
20240808,135400,281157260,3395,3395,3395,3395,0
|
|
20240808,135300,281157260,3395,3400,3400,3395,25
|
|
20240808,135200,281072360,3390,3390,3390,3390,0
|
|
20240808,135100,281072360,3390,3390,3390,3390,0
|
|
20240808,135000,281072360,3390,3390,3390,3390,1300
|
|
20240808,134900,276665360,3390,3390,3390,3390,0
|
|
20240808,134800,276665360,3390,3390,3390,3390,0
|
|
20240808,134700,276665360,3390,3390,3390,3390,1
|
|
20240808,134600,276661970,3390,3390,3390,3390,0
|
|
20240808,134500,276661970,3390,3390,3390,3390,0
|
|
20240808,134400,276661970,3390,3390,3390,3390,200
|
|
20240808,134300,275983970,3390,3395,3395,3390,100
|
|
20240808,134200,275644965,3390,3390,3390,3390,0
|
|
20240808,134100,275644965,3390,3390,3390,3390,0
|
|
20240808,134000,275644965,3390,3390,3390,3390,180
|
|
20240808,133900,275034765,3395,3395,3395,3395,42
|
|
20240808,133800,274892175,3400,3400,3400,3400,1
|
|
20240808,133700,274888775,3395,3395,3395,3395,247
|
|
20240808,133600,274050210,3395,3395,3395,3395,1717
|
|
20240808,133500,268220995,3395,3395,3395,3395,0
|
|
20240808,133400,268220995,3395,3395,3395,3395,0
|
|
20240808,133300,268220995,3395,3395,3395,3395,10
|
|
20240808,133200,268187045,3395,3395,3395,3395,0
|
|
20240808,133100,268187045,3395,3395,3395,3395,0
|
|
20240808,133000,268187045,3395,3395,3395,3395,0
|
|
20240808,132900,268187045,3395,3395,3395,3395,0
|
|
20240808,132800,268187045,3395,3395,3395,3395,0
|
|
20240808,132700,268187045,3395,3390,3395,3390,46
|
|
20240808,132600,268030885,3390,3390,3390,3390,147
|
|
20240808,132500,267532555,3390,3390,3390,3390,0
|
|
20240808,132400,267532555,3390,3390,3390,3390,0
|
|
20240808,132300,267532555,3390,3390,3390,3390,2
|
|
20240808,132200,267525775,3385,3385,3385,3385,150
|
|
20240808,132100,267018025,3395,3395,3395,3395,15
|
|
20240808,132000,266967100,3400,3405,3405,3385,16685
|
|
20240808,131900,210334885,3415,3415,3415,3415,1
|
|
20240808,131800,210331470,3420,3420,3420,3420,0
|
|
20240808,131700,210331470,3420,3410,3420,3410,143
|
|
20240808,131600,209843820,3420,3420,3420,3420,0
|
|
20240808,131500,209843820,3420,3420,3420,3420,0
|
|
20240808,131400,209843820,3420,3420,3420,3420,510
|
|
20240808,131300,208099620,3410,3410,3415,3410,1397
|
|
20240808,131200,203335845,3420,3420,3420,3420,0
|
|
20240808,131100,203335845,3420,3420,3420,3420,1
|
|
20240808,131000,203332425,3420,3415,3420,3415,200
|
|
20240808,130900,202648925,3420,3415,3420,3415,200
|
|
20240808,130800,201965915,3415,3410,3415,3410,307
|
|
20240808,130700,200918020,3420,3420,3420,3420,0
|
|
20240808,130600,200918020,3420,3415,3420,3400,92
|
|
20240808,130500,200604285,3415,3415,3415,3415,1
|
|
20240808,130400,200600870,3400,3405,3420,3400,4505
|
|
20240808,130300,185222225,3405,3405,3405,3405,0
|
|
20240808,130200,185222225,3405,3405,3405,3405,1
|
|
20240808,130100,185218820,3400,3400,3400,3400,300
|
|
20240808,130000,184198820,3405,3410,3410,3400,745
|
|
20240808,125900,181660090,3410,3410,3410,3410,224
|
|
20240808,125800,180896250,3400,3405,3405,3400,42
|
|
20240808,125700,180753445,3410,3410,3410,3410,0
|
|
20240808,125600,180753445,3410,3410,3410,3410,0
|
|
20240808,125500,180753445,3410,3400,3410,3400,3
|
|
20240808,125400,180743225,3410,3400,3410,3400,3509
|
|
20240808,125300,168802585,3400,3400,3400,3400,1
|
|
20240808,125200,168799185,3395,3395,3395,3395,244
|
|
20240808,125100,167970805,3400,3400,3400,3400,1
|
|
20240808,125000,167967405,3395,3395,3395,3395,0
|
|
20240808,124900,167967405,3395,3400,3400,3395,42
|
|
20240808,124800,167824810,3395,3385,3395,3385,2
|
|
20240808,124700,167818030,3395,3385,3400,3385,15
|
|
20240808,124600,167767160,3400,3390,3400,3375,2069
|
|
20240808,124500,160780855,3395,3390,3395,3390,281
|
|
20240808,124400,159828225,3385,3385,3385,3385,0
|
|
20240808,124300,159828225,3385,3390,3395,3385,20
|
|
20240808,124200,159760445,3395,3395,3395,3395,0
|
|
20240808,124100,159760445,3395,3390,3395,3380,1497
|
|
20240808,124000,154696705,3400,3400,3400,3400,0
|
|
20240808,123900,154696705,3400,3395,3400,3395,42
|
|
20240808,123800,154554110,3405,3405,3405,3405,0
|
|
20240808,123700,154554110,3405,3400,3405,3400,200
|
|
20240808,123600,153873115,3405,3405,3405,3405,0
|
|
20240808,123500,153873115,3405,3400,3405,3395,1496
|
|
20240808,123400,148786990,3400,3400,3400,3400,2110
|
|
20240808,123300,141612990,3405,3405,3405,3405,0
|
|
20240808,123200,141612990,3405,3405,3405,3405,0
|
|
20240808,123100,141612990,3405,3405,3405,3405,0
|
|
20240808,123000,141612990,3405,3405,3405,3405,0
|
|
20240808,122900,141612990,3405,3405,3405,3405,0
|
|
20240808,122800,141612990,3405,3405,3405,3405,0
|
|
20240808,122700,141612990,3405,3405,3405,3405,0
|
|
20240808,122600,141612990,3405,3405,3405,3405,0
|
|
20240808,122500,141612990,3405,3405,3405,3405,0
|
|
20240808,122400,141612990,3405,3405,3405,3405,0
|
|
20240808,122300,141612990,3405,3405,3405,3405,0
|
|
20240808,122200,141612990,3405,3405,3405,3405,3
|
|
20240808,122100,141602775,3405,3405,3405,3405,2
|
|
20240808,122000,141595965,3405,3405,3405,3405,33
|
|
20240808,121900,141483600,3400,3400,3400,3400,2
|
|
20240808,121800,141476800,3400,3400,3400,3400,0
|
|
20240808,121700,141476800,3400,3400,3400,3400,3836
|
|
20240808,121600,128434400,3395,3395,3395,3395,0
|
|
20240808,121500,128434400,3395,3395,3395,3395,0
|
|
20240808,121400,128434400,3395,3395,3395,3395,0
|
|
20240808,121300,128434400,3395,3395,3395,3395,0
|
|
20240808,121200,128434400,3395,3395,3395,3395,0
|
|
20240808,121100,128434400,3395,3395,3395,3395,32
|
|
20240808,121000,128325760,3400,3395,3400,3395,22
|
|
20240808,120900,128251060,3400,3395,3400,3395,2
|
|
20240808,120800,128244265,3390,3390,3390,3390,0
|
|
20240808,120700,128244265,3390,3390,3390,3390,0
|
|
20240808,120600,128244265,3390,3390,3390,3390,124
|
|
20240808,120500,127823905,3390,3395,3400,3390,114
|
|
20240808,120400,127437410,3395,3395,3400,3395,1529
|
|
20240808,120300,122238830,3395,3395,3395,3395,1
|
|
20240808,120200,122235435,3400,3400,3400,3400,0
|
|
20240808,120100,122235435,3400,3395,3400,3395,9
|
|
20240808,120000,122204870,3400,3400,3400,3400,0
|
|
20240808,115900,122204870,3400,3400,3400,3400,0
|
|
20240808,115800,122204870,3400,3400,3400,3400,1
|
|
20240808,115700,122201470,3395,3395,3395,3395,0
|
|
20240808,115600,122201470,3395,3395,3395,3395,0
|
|
20240808,115500,122201470,3395,3395,3395,3395,1
|
|
20240808,115400,122198075,3400,3400,3400,3400,0
|
|
20240808,115300,122198075,3400,3400,3400,3400,0
|
|
20240808,115200,122198075,3400,3400,3400,3400,280
|
|
20240808,115100,121246075,3400,3400,3400,3400,0
|
|
20240808,115000,121246075,3400,3400,3400,3400,0
|
|
20240808,114900,121246075,3400,3400,3400,3400,0
|
|
20240808,114800,121246075,3400,3400,3400,3400,0
|
|
20240808,114700,121246075,3400,3400,3400,3400,0
|
|
20240808,114600,121246075,3400,3400,3400,3400,217
|
|
20240808,114500,120508275,3400,3400,3400,3400,1
|
|
20240808,114400,120504875,3395,3395,3395,3395,0
|
|
20240808,114300,120504875,3395,3395,3395,3395,0
|
|
20240808,114200,120504875,3395,3395,3395,3395,0
|
|
20240808,114100,120504875,3395,3395,3395,3395,1
|
|
20240808,114000,120501480,3400,3395,3400,3395,201
|
|
20240808,113900,119818140,3390,3390,3390,3390,44
|
|
20240808,113800,119668980,3395,3395,3395,3395,768
|
|
20240808,113700,117061620,3400,3400,3400,3400,0
|
|
20240808,113600,117061620,3400,3400,3400,3400,0
|
|
20240808,113500,117061620,3400,3400,3400,3400,0
|
|
20240808,113400,117061620,3400,3400,3400,3400,0
|
|
20240808,113300,117061620,3400,3400,3400,3400,30
|
|
20240808,113200,116959620,3400,3400,3400,3400,0
|
|
20240808,113100,116959620,3400,3400,3400,3400,0
|
|
20240808,113000,116959620,3400,3400,3400,3400,0
|
|
20240808,112900,116959620,3400,3400,3400,3400,0
|
|
20240808,112800,116959620,3400,3400,3400,3400,0
|
|
20240808,112700,116959620,3400,3395,3400,3395,108
|
|
20240808,112600,116592955,3400,3400,3400,3400,0
|
|
20240808,112500,116592955,3400,3400,3400,3400,0
|
|
20240808,112400,116592955,3400,3400,3400,3400,1
|
|
20240808,112300,116589555,3395,3395,3395,3395,2126
|
|
20240808,112200,109371785,3395,3395,3395,3395,3
|
|
20240808,112100,109361600,3395,3395,3395,3395,0
|
|
20240808,112000,109361600,3395,3395,3395,3395,1
|
|
20240808,111900,109358205,3390,3390,3390,3385,254
|
|
20240808,111800,108497205,3390,3390,3390,3390,500
|
|
20240808,111700,106802205,3390,3390,3390,3390,0
|
|
20240808,111600,106802205,3390,3390,3390,3390,22
|
|
20240808,111500,106727625,3390,3385,3390,3385,269
|
|
20240808,111400,105817050,3385,3385,3385,3385,1
|
|
20240808,111300,105813665,3380,3380,3380,3380,0
|
|
20240808,111200,105813665,3380,3380,3380,3380,3
|
|
20240808,111100,105803525,3385,3385,3385,3385,2
|
|
20240808,111000,105796755,3390,3390,3390,3390,0
|
|
20240808,110900,105796755,3390,3385,3390,3385,3
|
|
20240808,110800,105786590,3385,3380,3385,3380,1538
|
|
20240808,110700,100586035,3380,3380,3380,3380,1
|
|
20240808,110600,100582655,3375,3375,3375,3375,0
|
|
20240808,110500,100582655,3375,3375,3375,3375,0
|
|
20240808,110400,100582655,3375,3375,3375,3375,0
|
|
20240808,110300,100582655,3375,3375,3375,3375,0
|
|
20240808,110200,100582655,3375,3375,3375,3375,0
|
|
20240808,110100,100582655,3375,3370,3375,3370,1135
|
|
20240808,110000,96752180,3370,3370,3370,3370,518
|
|
20240808,105900,95006520,3375,3375,3375,3375,7
|
|
20240808,105800,94982895,3375,3375,3375,3375,0
|
|
20240808,105700,94982895,3375,3375,3375,3375,0
|
|
20240808,105600,94982895,3375,3375,3375,3375,13
|
|
20240808,105500,94939020,3370,3365,3370,3365,44
|
|
20240808,105400,94790745,3370,3370,3370,3370,4
|
|
20240808,105300,94777265,3370,3370,3370,3370,2
|
|
20240808,105200,94770525,3365,3370,3370,3365,954
|
|
20240808,105100,91555565,3370,3370,3370,3370,0
|
|
20240808,105000,91555565,3370,3370,3370,3370,0
|
|
20240808,104900,91555565,3370,3370,3370,3370,50
|
|
20240808,104800,91387065,3370,3370,3370,3370,1
|
|
20240808,104700,91383695,3370,3370,3370,3370,10
|
|
20240808,104600,91349995,3370,3370,3370,3370,1
|
|
20240808,104500,91346625,3365,3365,3365,3365,0
|
|
20240808,104400,91346625,3365,3370,3370,3365,1001
|
|
20240808,104300,87978255,3375,3375,3375,3375,498
|
|
20240808,104200,86297505,3365,3365,3365,3365,3941
|
|
20240808,104100,73036040,3365,3365,3365,3365,0
|
|
20240808,104000,73036040,3365,3365,3365,3365,35
|
|
20240808,103900,72918265,3370,3370,3370,3370,4
|
|
20240808,103800,72904785,3370,3370,3370,3370,515
|
|
20240808,103700,71169235,3375,3375,3375,3375,0
|
|
20240808,103600,71169235,3375,3375,3375,3375,2
|
|
20240808,103500,71162485,3370,3370,3370,3370,0
|
|
20240808,103400,71162485,3370,3370,3370,3370,0
|
|
20240808,103300,71162485,3370,3370,3370,3370,0
|
|
20240808,103200,71162485,3370,3370,3370,3370,53
|
|
20240808,103100,70983875,3370,3370,3370,3370,0
|
|
20240808,103000,70983875,3370,3370,3370,3370,0
|
|
20240808,102900,70983875,3370,3370,3370,3370,0
|
|
20240808,102800,70983875,3370,3370,3370,3370,0
|
|
20240808,102700,70983875,3370,3370,3370,3370,0
|
|
20240808,102600,70983875,3370,3370,3370,3370,0
|
|
20240808,102500,70983875,3370,3370,3370,3370,0
|
|
20240808,102400,70983875,3370,3370,3370,3370,34
|
|
20240808,102300,70869295,3370,3370,3370,3370,0
|
|
20240808,102200,70869295,3370,3370,3370,3370,0
|
|
20240808,102100,70869295,3370,3370,3370,3370,41
|
|
20240808,102000,70731125,3380,3380,3380,3380,0
|
|
20240808,101900,70731125,3380,3380,3380,3380,10
|
|
20240808,101800,70697325,3365,3365,3365,3365,116
|
|
20240808,101700,70306985,3370,3370,3370,3370,12
|
|
20240808,101600,70266545,3370,3370,3370,3370,2
|
|
20240808,101500,70259805,3380,3380,3380,3380,50
|
|
20240808,101400,70090805,3370,3370,3370,3370,145
|
|
20240808,101300,69602155,3370,3365,3370,3365,222
|
|
20240808,101200,68854920,3365,3365,3365,3365,0
|
|
20240808,101100,68854920,3365,3375,3375,3365,550
|
|
20240808,101000,67004035,3375,3375,3375,3375,0
|
|
20240808,100900,67004035,3375,3375,3375,3375,0
|
|
20240808,100800,67004035,3375,3375,3375,3375,0
|
|
20240808,100700,67004035,3375,3380,3380,3375,611
|
|
20240808,100600,64939410,3375,3375,3380,3365,24
|
|
20240808,100500,64858605,3380,3375,3380,3375,3
|
|
20240808,100400,64848475,3380,3380,3380,3375,8
|
|
20240808,100300,64821450,3375,3375,3375,3375,5
|
|
20240808,100200,64804575,3365,3365,3365,3365,0
|
|
20240808,100100,64804575,3365,3365,3365,3365,0
|
|
20240808,100000,64804575,3365,3370,3370,3365,100
|
|
20240808,095900,64468070,3365,3365,3380,3365,921
|
|
20240808,095800,61368790,3380,3375,3380,3375,525
|
|
20240808,095700,59596900,3365,3365,3365,3365,0
|
|
20240808,095600,59596900,3365,3375,3375,3365,127
|
|
20240808,095500,59169520,3375,3375,3375,3375,0
|
|
20240808,095400,59169520,3375,3375,3375,3365,304
|
|
20240808,095300,58146520,3375,3370,3375,3365,105
|
|
20240808,095200,57793120,3365,3365,3365,3365,0
|
|
20240808,095100,57793120,3365,3370,3370,3365,100
|
|
20240808,095000,57456610,3375,3375,3375,3375,1
|
|
20240808,094900,57453235,3365,3370,3370,3365,17
|
|
20240808,094800,57396025,3375,3375,3375,3365,1135
|
|
20240808,094700,53575740,3380,3370,3380,3365,652
|
|
20240808,094600,51379720,3370,3370,3380,3370,1391
|
|
20240808,094500,46691930,3370,3375,3380,3370,1356
|
|
20240808,094400,42122195,3380,3380,3380,3380,1
|
|
20240808,094300,42118815,3370,3375,3375,3370,3335
|
|
20240808,094200,30867015,3380,3380,3380,3380,102
|
|
20240808,094100,30522255,3380,3380,3380,3380,0
|
|
20240808,094000,30522255,3380,3380,3380,3380,3
|
|
20240808,093900,30512115,3380,3380,3380,3380,0
|
|
20240808,093800,30512115,3380,3380,3380,3380,0
|
|
20240808,093700,30512115,3380,3380,3380,3380,100
|
|
20240808,093600,30174115,3380,3375,3380,3375,395
|
|
20240808,093500,28839770,3380,3380,3380,3380,0
|
|
20240808,093400,28839770,3380,3380,3380,3380,151
|
|
20240808,093300,28329390,3380,3380,3380,3380,100
|
|
20240808,093200,27991390,3390,3390,3390,3390,1
|
|
20240808,093100,27988000,3385,3385,3385,3385,0
|
|
20240808,093000,27988000,3385,3380,3385,3380,66
|
|
20240808,092900,27764915,3385,3385,3385,3385,152
|
|
20240808,092800,27250395,3390,3390,3390,3390,1
|
|
20240808,092700,27247005,3390,3390,3390,3390,0
|
|
20240808,092600,27247005,3390,3390,3390,3390,0
|
|
20240808,092500,27247005,3390,3390,3390,3390,0
|
|
20240808,092400,27247005,3390,3385,3390,3385,1529
|
|
20240808,092300,22071195,3380,3380,3380,3380,0
|
|
20240808,092200,22071195,3380,3380,3380,3380,0
|
|
20240808,092100,22071195,3380,3380,3380,3380,324
|
|
20240808,092000,20976075,3380,3380,3380,3380,0
|
|
20240808,091900,20976075,3380,3380,3380,3380,300
|
|
20240808,091800,19962075,3380,3380,3380,3380,1
|
|
20240808,091700,19958695,3380,3385,3385,3380,501
|
|
20240808,091600,18265310,3380,3380,3380,3380,0
|
|
20240808,091500,18265310,3380,3380,3380,3380,0
|
|
20240808,091400,18265310,3380,3380,3380,3380,0
|
|
20240808,091300,18265310,3380,3380,3380,3380,30
|
|
20240808,091200,18163910,3380,3380,3380,3380,0
|
|
20240808,091100,18163910,3380,3380,3380,3380,1
|
|
20240808,091000,18160530,3380,3380,3390,3380,19
|
|
20240808,090900,18096170,3390,3390,3390,3390,25
|
|
20240808,090800,18011420,3390,3380,3390,3380,32
|
|
20240808,090700,17903210,3380,3380,3380,3380,0
|
|
20240808,090600,17903210,3380,3380,3380,3360,1048
|
|
20240808,090500,14372085,3375,3380,3380,3375,660
|
|
20240808,090400,12144125,3380,3380,3380,3375,71
|
|
20240808,090300,11904445,3370,3370,3370,3370,30
|
|
20240808,090200,11803345,3370,3370,3370,3370,771
|
|
20240808,090100,9205075,3370,3370,3370,3370,1
|
|
20240808,090000,9201705,3350,3355,3365,3350,2743
|