677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201400,595903415,3975,3975,3975,3975,708
|
|
20240823,201300,595903415,3975,3975,3975,3975,0
|
|
20240823,201200,595903415,3975,3975,3975,3975,0
|
|
20240823,201100,595903415,3975,3975,3975,3975,0
|
|
20240823,201000,595903415,3975,3975,3975,3975,0
|
|
20240823,200900,595903415,3975,3975,3975,3975,0
|
|
20240823,200800,595903415,3975,3975,3975,3975,0
|
|
20240823,200700,595903415,3975,3975,3975,3975,0
|
|
20240823,200600,595903415,3975,3975,3975,3975,0
|
|
20240823,200500,595903415,3975,3975,3975,3975,0
|
|
20240823,200400,595903415,3975,3975,3975,3975,0
|
|
20240823,200300,595903415,3975,3975,3975,3975,0
|
|
20240823,200200,595903415,3975,3975,3975,3975,0
|
|
20240823,200100,595903415,3975,3975,3975,3975,0
|
|
20240823,200000,595903415,3975,3975,3975,3975,0
|
|
20240823,195900,595903415,3975,3975,3975,3975,0
|
|
20240823,195800,595903415,3975,3975,3975,3975,0
|
|
20240823,195700,595903415,3975,3975,3975,3975,0
|
|
20240823,195600,595903415,3975,3975,3975,3975,0
|
|
20240823,195500,595903415,3975,3975,3975,3975,0
|
|
20240823,195400,595903415,3975,3975,3975,3975,0
|
|
20240823,195300,595903415,3975,3975,3975,3975,0
|
|
20240823,195200,595903415,3975,3975,3975,3975,0
|
|
20240823,195100,595903415,3975,3975,3975,3975,0
|
|
20240823,195000,595903415,3975,3975,3975,3975,0
|
|
20240823,194900,595903415,3975,3975,3975,3975,0
|
|
20240823,194800,595903415,3975,3975,3975,3975,0
|
|
20240823,194700,595903415,3975,3975,3975,3975,0
|
|
20240823,194600,595903415,3975,3975,3975,3975,0
|
|
20240823,194500,595903415,3975,3975,3975,3975,0
|
|
20240823,194400,595903415,3975,3975,3975,3975,708
|
|
20240823,194300,595903415,3975,3975,3975,3975,0
|
|
20240823,194200,595903415,3975,3975,3975,3975,0
|
|
20240823,194100,595903415,3975,3975,3975,3975,0
|
|
20240823,194000,595903415,3975,3975,3975,3975,0
|
|
20240823,193900,595903415,3975,3975,3975,3975,0
|
|
20240823,193800,595903415,3975,3975,3975,3975,0
|
|
20240823,193700,595903415,3975,3975,3975,3975,0
|
|
20240823,193600,595903415,3975,3975,3975,3975,0
|
|
20240823,193500,595903415,3975,3975,3975,3975,0
|
|
20240823,193400,595903415,3975,3975,3975,3975,0
|
|
20240823,193300,595903415,3975,3975,3975,3975,0
|
|
20240823,193200,595903415,3975,3975,3975,3975,0
|
|
20240823,193100,595903415,3975,3975,3975,3975,0
|
|
20240823,193000,595903415,3975,3975,3975,3975,0
|
|
20240823,192900,595903415,3975,3975,3975,3975,0
|
|
20240823,192800,595903415,3975,3975,3975,3975,0
|
|
20240823,192700,595903415,3975,3975,3975,3975,0
|
|
20240823,192600,595903415,3975,3975,3975,3975,0
|
|
20240823,192500,595903415,3975,3975,3975,3975,0
|
|
20240823,192400,595903415,3975,3975,3975,3975,0
|
|
20240823,192300,595903415,3975,3975,3975,3975,0
|
|
20240823,192200,595903415,3975,3975,3975,3975,0
|
|
20240823,192100,595903415,3975,3975,3975,3975,0
|
|
20240823,192000,595903415,3975,3975,3975,3975,0
|
|
20240823,191900,595903415,3975,3975,3975,3975,0
|
|
20240823,191800,595903415,3975,3975,3975,3975,0
|
|
20240823,191700,595903415,3975,3975,3975,3975,0
|
|
20240823,191600,595903415,3975,3975,3975,3975,0
|
|
20240823,191500,595903415,3975,3975,3975,3975,0
|
|
20240823,191400,595903415,3975,3975,3975,3975,708
|
|
20240823,191300,595903415,3975,3975,3975,3975,0
|
|
20240823,191200,595903415,3975,3975,3975,3975,0
|
|
20240823,191100,595903415,3975,3975,3975,3975,0
|
|
20240823,191000,595903415,3975,3975,3975,3975,0
|
|
20240823,190900,595903415,3975,3975,3975,3975,0
|
|
20240823,190800,595903415,3975,3975,3975,3975,0
|
|
20240823,190700,595903415,3975,3975,3975,3975,0
|
|
20240823,190600,595903415,3975,3975,3975,3975,0
|
|
20240823,190500,595903415,3975,3975,3975,3975,0
|
|
20240823,190400,595903415,3975,3975,3975,3975,0
|
|
20240823,190300,595903415,3975,3975,3975,3975,0
|
|
20240823,190200,595903415,3975,3975,3975,3975,0
|
|
20240823,190100,595903415,3975,3975,3975,3975,0
|
|
20240823,190000,595903415,3975,3975,3975,3975,0
|
|
20240823,185900,595903415,3975,3975,3975,3975,0
|
|
20240823,185800,595903415,3975,3975,3975,3975,0
|
|
20240823,185700,595903415,3975,3975,3975,3975,0
|
|
20240823,185600,595903415,3975,3975,3975,3975,0
|
|
20240823,185500,595903415,3975,3975,3975,3975,0
|
|
20240823,185400,595903415,3975,3975,3975,3975,0
|
|
20240823,185300,595903415,3975,3975,3975,3975,0
|
|
20240823,185200,595903415,3975,3975,3975,3975,0
|
|
20240823,185100,595903415,3975,3975,3975,3975,0
|
|
20240823,185000,595903415,3975,3975,3975,3975,0
|
|
20240823,184900,595903415,3975,3975,3975,3975,0
|
|
20240823,184800,595903415,3975,3975,3975,3975,0
|
|
20240823,184700,595903415,3975,3975,3975,3975,0
|
|
20240823,184600,595903415,3975,3975,3975,3975,0
|
|
20240823,184500,595903415,3975,3975,3975,3975,0
|
|
20240823,184400,595903415,3975,3975,3975,3975,708
|
|
20240823,184300,595903415,3975,3975,3975,3975,0
|
|
20240823,184200,595903415,3975,3975,3975,3975,0
|
|
20240823,184100,595903415,3975,3975,3975,3975,0
|
|
20240823,184000,595903415,3975,3975,3975,3975,0
|
|
20240823,183900,595903415,3975,3975,3975,3975,0
|
|
20240823,183800,595903415,3975,3975,3975,3975,0
|
|
20240823,183700,595903415,3975,3975,3975,3975,0
|
|
20240823,183600,595903415,3975,3975,3975,3975,0
|
|
20240823,183500,595903415,3975,3975,3975,3975,0
|
|
20240823,183400,595903415,3975,3975,3975,3975,0
|
|
20240823,183300,595903415,3975,3975,3975,3975,0
|
|
20240823,183200,595903415,3975,3975,3975,3975,0
|
|
20240823,183100,595903415,3975,3975,3975,3975,0
|
|
20240823,183000,595903415,3975,3975,3975,3975,0
|
|
20240823,182900,595903415,3975,3975,3975,3975,0
|
|
20240823,182800,595903415,3975,3975,3975,3975,0
|
|
20240823,182700,595903415,3975,3975,3975,3975,0
|
|
20240823,182600,595903415,3975,3975,3975,3975,0
|
|
20240823,182500,595903415,3975,3975,3975,3975,0
|
|
20240823,182400,595903415,3975,3975,3975,3975,0
|
|
20240823,182300,595903415,3975,3975,3975,3975,0
|
|
20240823,182200,595903415,3975,3975,3975,3975,0
|
|
20240823,182100,595903415,3975,3975,3975,3975,0
|
|
20240823,182000,595903415,3975,3975,3975,3975,0
|
|
20240823,181900,595903415,3975,3975,3975,3975,0
|
|
20240823,181800,595903415,3975,3975,3975,3975,0
|
|
20240823,181700,595903415,3975,3975,3975,3975,0
|
|
20240823,181600,595903415,3975,3975,3975,3975,0
|
|
20240823,181500,595903415,3975,3975,3975,3975,0
|
|
20240823,181400,595903415,3975,3975,3975,3975,708
|
|
20240823,181300,595903415,3975,3975,3975,3975,0
|
|
20240823,181200,595903415,3975,3975,3975,3975,0
|
|
20240823,181100,595903415,3975,3975,3975,3975,0
|
|
20240823,181000,595903415,3975,3975,3975,3975,0
|
|
20240823,180900,595903415,3975,3975,3975,3975,0
|
|
20240823,180800,595903415,3975,3975,3975,3975,0
|
|
20240823,180700,595903415,3975,3975,3975,3975,0
|
|
20240823,180600,595903415,3975,3975,3975,3975,0
|
|
20240823,180500,595903415,3975,3975,3975,3975,0
|
|
20240823,180400,595903415,3975,3975,3975,3975,0
|
|
20240823,180300,595903415,3975,3975,3975,3975,0
|
|
20240823,180200,595903415,3975,3975,3975,3975,0
|
|
20240823,180100,595903415,3975,3975,3975,3975,0
|
|
20240823,180000,595903415,3975,3975,3975,3975,0
|
|
20240823,175900,595903415,3975,3975,3975,3975,0
|
|
20240823,175800,595903415,3975,3975,3975,3975,0
|
|
20240823,175700,595903415,3975,3975,3975,3975,0
|
|
20240823,175600,595903415,3975,3975,3975,3975,0
|
|
20240823,175500,595903415,3975,3975,3975,3975,0
|
|
20240823,175400,595903415,3975,3975,3975,3975,0
|
|
20240823,175300,595903415,3975,3975,3975,3975,0
|
|
20240823,175200,595903415,3975,3975,3975,3975,0
|
|
20240823,175100,595903415,3975,3975,3975,3975,0
|
|
20240823,175000,595903415,3975,3975,3975,3975,0
|
|
20240823,174900,595903415,3975,3975,3975,3975,0
|
|
20240823,174800,595903415,3975,3975,3975,3975,0
|
|
20240823,174700,595903415,3975,3975,3975,3975,0
|
|
20240823,174600,595903415,3975,3975,3975,3975,0
|
|
20240823,174500,595903415,3975,3975,3975,3975,0
|
|
20240823,174400,595903415,3975,3975,3975,3975,708
|
|
20240823,174300,595903415,3975,3975,3975,3975,0
|
|
20240823,174200,595903415,3975,3975,3975,3975,0
|
|
20240823,174100,595903415,3975,3975,3975,3975,0
|
|
20240823,174000,595903415,3975,3975,3975,3975,0
|
|
20240823,173900,595903415,3975,3975,3975,3975,0
|
|
20240823,173800,595903415,3975,3975,3975,3975,0
|
|
20240823,173700,595903415,3975,3975,3975,3975,0
|
|
20240823,173600,595903415,3975,3975,3975,3975,0
|
|
20240823,173500,595903415,3975,3975,3975,3975,0
|
|
20240823,173400,595903415,3975,3975,3975,3975,0
|
|
20240823,173300,595903415,3975,3975,3975,3975,0
|
|
20240823,173200,595903415,3975,3975,3975,3975,0
|
|
20240823,173100,595903415,3975,3975,3975,3975,0
|
|
20240823,173000,595903415,3975,3975,3975,3975,0
|
|
20240823,172900,595903415,3975,3975,3975,3975,0
|
|
20240823,172800,595903415,3975,3975,3975,3975,0
|
|
20240823,172700,595903415,3975,3975,3975,3975,0
|
|
20240823,172600,595903415,3975,3975,3975,3975,0
|
|
20240823,172500,595903415,3975,3975,3975,3975,0
|
|
20240823,172400,595903415,3975,3975,3975,3975,0
|
|
20240823,172300,595903415,3975,3975,3975,3975,0
|
|
20240823,172200,595903415,3975,3975,3975,3975,0
|
|
20240823,172100,595903415,3975,3975,3975,3975,0
|
|
20240823,172000,595903415,3975,3975,3975,3975,0
|
|
20240823,171900,595903415,3975,3975,3975,3975,0
|
|
20240823,171800,595903415,3975,3975,3975,3975,0
|
|
20240823,171700,595903415,3975,3975,3975,3975,0
|
|
20240823,171600,595903415,3975,3975,3975,3975,0
|
|
20240823,171500,595903415,3975,3975,3975,3975,0
|
|
20240823,171400,595903415,3975,3975,3975,3975,708
|
|
20240823,171300,595903415,3975,3975,3975,3975,0
|
|
20240823,171200,595903415,3975,3975,3975,3975,0
|
|
20240823,171100,595903415,3975,3975,3975,3975,0
|
|
20240823,171000,595903415,3975,3975,3975,3975,0
|
|
20240823,170900,595903415,3975,3975,3975,3975,0
|
|
20240823,170800,595903415,3975,3975,3975,3975,0
|
|
20240823,170700,595903415,3975,3975,3975,3975,0
|
|
20240823,170600,595903415,3975,3975,3975,3975,0
|
|
20240823,170500,595903415,3975,3975,3975,3975,0
|
|
20240823,170400,595903415,3975,3975,3975,3975,0
|
|
20240823,170300,595903415,3975,3975,3975,3975,0
|
|
20240823,170200,595903415,3975,3975,3975,3975,0
|
|
20240823,170100,595903415,3975,3975,3975,3975,0
|
|
20240823,170000,595903415,3975,3975,3975,3975,0
|
|
20240823,165900,595903415,3975,3975,3975,3975,0
|
|
20240823,165800,595903415,3975,3975,3975,3975,0
|
|
20240823,165700,595903415,3975,3975,3975,3975,0
|
|
20240823,165600,595903415,3975,3975,3975,3975,0
|
|
20240823,165500,595903415,3975,3975,3975,3975,0
|
|
20240823,165400,595903415,3975,3975,3975,3975,0
|
|
20240823,165300,595903415,3975,3975,3975,3975,0
|
|
20240823,165200,595903415,3975,3975,3975,3975,0
|
|
20240823,165100,595903415,3975,3975,3975,3975,0
|
|
20240823,165000,595903415,3975,3975,3975,3975,0
|
|
20240823,164900,595903415,3975,3975,3975,3975,0
|
|
20240823,164800,595903415,3975,3975,3975,3975,0
|
|
20240823,164700,595903415,3975,3975,3975,3975,0
|
|
20240823,164600,595903415,3975,3975,3975,3975,0
|
|
20240823,164500,595903415,3975,3975,3975,3975,0
|
|
20240823,164400,595903415,3975,3975,3975,3975,708
|
|
20240823,164300,595903415,3975,3975,3975,3975,0
|
|
20240823,164200,595903415,3975,3975,3975,3975,0
|
|
20240823,164100,595903415,3975,3975,3975,3975,0
|
|
20240823,164000,595903415,3975,3975,3975,3975,0
|
|
20240823,163900,595903415,3975,3975,3975,3975,0
|
|
20240823,163800,595903415,3975,3975,3975,3975,0
|
|
20240823,163700,595903415,3975,3975,3975,3975,0
|
|
20240823,163600,595903415,3975,3975,3975,3975,0
|
|
20240823,163500,595903415,3975,3975,3975,3975,0
|
|
20240823,163400,595903415,3975,3975,3975,3975,0
|
|
20240823,163300,595903415,3975,3975,3975,3975,0
|
|
20240823,163200,595903415,3975,3975,3975,3975,0
|
|
20240823,163100,595903415,3975,3975,3975,3975,0
|
|
20240823,163000,595903415,3975,3975,3975,3975,0
|
|
20240823,162900,595903415,3975,3975,3975,3975,0
|
|
20240823,162800,595903415,3975,3975,3975,3975,0
|
|
20240823,162700,595903415,3975,3975,3975,3975,0
|
|
20240823,162600,595903415,3975,3975,3975,3975,0
|
|
20240823,162500,595903415,3975,3975,3975,3975,0
|
|
20240823,162400,595903415,3975,3975,3975,3975,0
|
|
20240823,162300,595903415,3975,3975,3975,3975,0
|
|
20240823,162200,595903415,3975,3975,3975,3975,0
|
|
20240823,162100,595903415,3975,3975,3975,3975,0
|
|
20240823,162000,595903415,3975,3975,3975,3975,0
|
|
20240823,161900,595903415,3975,3975,3975,3975,0
|
|
20240823,161800,595903415,3975,3975,3975,3975,0
|
|
20240823,161700,595903415,3975,3975,3975,3975,0
|
|
20240823,161600,595903415,3975,3975,3975,3975,0
|
|
20240823,161500,595903415,3975,3975,3975,3975,0
|
|
20240823,161400,595903415,3975,3975,3975,3975,708
|
|
20240823,161300,595903415,3975,3975,3975,3975,0
|
|
20240823,161200,595903415,3975,3975,3975,3975,0
|
|
20240823,161100,595903415,3975,3975,3975,3975,0
|
|
20240823,161000,595903415,3975,3975,3975,3975,0
|
|
20240823,160900,595903415,3975,3975,3975,3975,0
|
|
20240823,160800,595903415,3975,3975,3975,3975,0
|
|
20240823,160700,595903415,3975,3975,3975,3975,0
|
|
20240823,160600,595903415,3975,3975,3975,3975,0
|
|
20240823,160500,595903415,3975,3975,3975,3975,0
|
|
20240823,160400,595903415,3975,3975,3975,3975,0
|
|
20240823,160300,595903415,3975,3975,3975,3975,0
|
|
20240823,160200,595903415,3975,3975,3975,3975,0
|
|
20240823,160100,595903415,3975,3975,3975,3975,0
|
|
20240823,160000,595903415,3975,3975,3975,3975,0
|
|
20240823,155900,595903415,3975,3975,3975,3975,0
|
|
20240823,155800,595903415,3975,3975,3975,3975,0
|
|
20240823,155700,595903415,3975,3975,3975,3975,0
|
|
20240823,155600,595903415,3975,3975,3975,3975,0
|
|
20240823,155500,595903415,3975,3975,3975,3975,0
|
|
20240823,155400,595903415,3975,3975,3975,3975,0
|
|
20240823,155300,595903415,3975,3975,3975,3975,0
|
|
20240823,155200,595903415,3975,3975,3975,3975,0
|
|
20240823,155100,595903415,3975,3975,3975,3975,0
|
|
20240823,155000,595903415,3975,3975,3975,3975,0
|
|
20240823,154900,595903415,3975,3975,3975,3975,0
|
|
20240823,154800,595903415,3975,3975,3975,3975,0
|
|
20240823,154700,595903415,3975,3975,3975,3975,0
|
|
20240823,154600,595903415,3975,3975,3975,3975,0
|
|
20240823,154500,595903415,3975,3975,3975,3975,0
|
|
20240823,154400,595903415,3975,3975,3975,3975,708
|
|
20240823,154300,595903415,3975,3975,3975,3975,0
|
|
20240823,154200,595903415,3975,3975,3975,3975,0
|
|
20240823,154100,595903415,3975,3975,3975,3975,0
|
|
20240823,154000,595903415,3975,3975,3975,3975,0
|
|
20240823,153900,595903415,3975,3975,3975,3975,0
|
|
20240823,153800,595903415,3975,3975,3975,3975,0
|
|
20240823,153700,595903415,3975,3975,3975,3975,0
|
|
20240823,153600,595903415,3975,3975,3975,3975,0
|
|
20240823,153500,595903415,3975,3975,3975,3975,0
|
|
20240823,153400,595903415,3975,3975,3975,3975,0
|
|
20240823,153300,595903415,3975,3975,3975,3975,0
|
|
20240823,153200,595903415,3975,3975,3975,3975,0
|
|
20240823,153100,595903415,3975,3975,3975,3975,0
|
|
20240823,153000,595903415,3975,3975,3975,3975,708
|
|
20240823,152900,593089115,3960,3960,3960,3960,0
|
|
20240823,152800,593089115,3960,3960,3960,3960,0
|
|
20240823,152700,593089115,3960,3960,3960,3960,0
|
|
20240823,152600,593089115,3960,3960,3960,3960,0
|
|
20240823,152500,593089115,3960,3960,3960,3960,0
|
|
20240823,152400,593089115,3960,3960,3960,3960,0
|
|
20240823,152300,593089115,3960,3960,3960,3960,0
|
|
20240823,152200,593089115,3960,3960,3960,3960,0
|
|
20240823,152100,593089115,3960,3960,3960,3960,0
|
|
20240823,152000,593089115,3960,3960,3960,3960,0
|
|
20240823,151900,593089115,3960,3955,3975,3955,4926
|
|
20240823,151800,573566585,3945,3945,3945,3945,120
|
|
20240823,151700,573093185,3940,3955,3955,3940,72
|
|
20240823,151600,572809150,3950,3950,3950,3950,3
|
|
20240823,151500,572797300,3950,3950,3950,3950,87
|
|
20240823,151400,572453650,3950,3950,3950,3950,0
|
|
20240823,151300,572453650,3950,3950,3950,3950,228
|
|
20240823,151200,571553050,3945,3945,3945,3945,1000
|
|
20240823,151100,567608050,3945,3945,3945,3945,0
|
|
20240823,151000,567608050,3945,3950,3950,3945,99
|
|
20240823,150900,567217490,3945,3945,3945,3945,1418
|
|
20240823,150800,561623480,3940,3940,3940,3940,60
|
|
20240823,150700,561387080,3940,3940,3940,3940,60
|
|
20240823,150600,561150680,3940,3940,3940,3940,815
|
|
20240823,150500,557939580,3945,3945,3945,3945,140
|
|
20240823,150400,557387280,3940,3940,3945,3940,633
|
|
20240823,150300,554893105,3940,3940,3940,3940,60
|
|
20240823,150200,554656705,3945,3945,3945,3945,1243
|
|
20240823,150100,549753070,3945,3945,3950,3945,1139
|
|
20240823,150000,545257715,3945,3950,3955,3945,969
|
|
20240823,145900,541432200,3945,3945,3945,3945,0
|
|
20240823,145800,541432200,3945,3945,3945,3945,60
|
|
20240823,145700,541195500,3945,3945,3945,3945,60
|
|
20240823,145600,540958800,3955,3955,3955,3955,0
|
|
20240823,145500,540958800,3955,3955,3955,3955,0
|
|
20240823,145400,540958800,3955,3955,3955,3955,1
|
|
20240823,145300,540954845,3955,3955,3955,3955,0
|
|
20240823,145200,540954845,3955,3955,3955,3955,100
|
|
20240823,145100,540559345,3950,3945,3950,3945,289
|
|
20240823,145000,539418095,3945,3945,3945,3945,60
|
|
20240823,144900,539181395,3945,3945,3945,3945,0
|
|
20240823,144800,539181395,3945,3945,3945,3945,93
|
|
20240823,144700,538814510,3945,3945,3945,3945,60
|
|
20240823,144600,538577810,3945,3945,3945,3945,0
|
|
20240823,144500,538577810,3945,3945,3945,3945,60
|
|
20240823,144400,538341110,3945,3955,3955,3945,1563
|
|
20240823,144300,532162575,3945,3945,3945,3945,0
|
|
20240823,144200,532162575,3945,3945,3945,3945,0
|
|
20240823,144100,532162575,3945,3945,3945,3945,0
|
|
20240823,144000,532162575,3945,3945,3945,3945,60
|
|
20240823,143900,531925875,3950,3950,3950,3950,121
|
|
20240823,143800,531447925,3945,3945,3945,3945,360
|
|
20240823,143700,530027725,3940,3940,3940,3940,60
|
|
20240823,143600,529791325,3950,3950,3950,3950,4
|
|
20240823,143500,529775525,3955,3955,3955,3945,63
|
|
20240823,143400,529526965,3945,3955,3955,3945,110
|
|
20240823,143300,529092515,3955,3955,3955,3945,103
|
|
20240823,143200,528686160,3945,3945,3945,3945,60
|
|
20240823,143100,528449460,3945,3945,3945,3945,60
|
|
20240823,143000,528212760,3945,3945,3945,3945,60
|
|
20240823,142900,527976060,3955,3955,3955,3955,0
|
|
20240823,142800,527976060,3955,3945,3955,3945,1866
|
|
20240823,142700,520614680,3945,3945,3945,3945,60
|
|
20240823,142600,520377980,3950,3950,3950,3950,0
|
|
20240823,142500,520377980,3950,3950,3950,3950,60
|
|
20240823,142400,520140980,3945,3945,3945,3945,60
|
|
20240823,142300,519904280,3945,3945,3945,3945,0
|
|
20240823,142200,519904280,3945,3945,3945,3945,60
|
|
20240823,142100,519667580,3945,3945,3945,3945,60
|
|
20240823,142000,519430880,3945,3945,3945,3945,70
|
|
20240823,141900,519154730,3945,3945,3945,3945,0
|
|
20240823,141800,519154730,3945,3955,3955,3945,61
|
|
20240823,141700,518914075,3945,3945,3945,3945,60
|
|
20240823,141600,518677375,3945,3945,3945,3945,0
|
|
20240823,141500,518677375,3945,3945,3945,3945,0
|
|
20240823,141400,518677375,3945,3945,3945,3945,60
|
|
20240823,141300,518440675,3945,3945,3945,3945,0
|
|
20240823,141200,518440675,3945,3950,3950,3945,624
|
|
20240823,141100,515976175,3945,3945,3945,3945,60
|
|
20240823,141000,515739475,3945,3945,3945,3945,0
|
|
20240823,140900,515739475,3945,3945,3945,3945,60
|
|
20240823,140800,515502775,3955,3945,3955,3945,61
|
|
20240823,140700,515262120,3950,3950,3950,3950,72
|
|
20240823,140600,514977720,3955,3955,3955,3955,0
|
|
20240823,140500,514977720,3955,3955,3955,3955,48
|
|
20240823,140400,514787880,3955,3955,3955,3955,60
|
|
20240823,140300,514550580,3955,3955,3955,3955,0
|
|
20240823,140200,514550580,3955,3960,3960,3955,1509
|
|
20240823,140100,508575240,3960,3955,3960,3955,361
|
|
20240823,140000,507147480,3955,3960,3960,3955,299
|
|
20240823,135900,505964930,3955,3955,3955,3955,70
|
|
20240823,135800,505688080,3960,3955,3960,3955,61
|
|
20240823,135700,505446820,3960,3955,3960,3955,61
|
|
20240823,135600,505205560,3960,3960,3960,3960,422
|
|
20240823,135500,503534440,3960,3960,3960,3960,60
|
|
20240823,135400,503296840,3960,3960,3960,3960,96
|
|
20240823,135300,502916680,3965,3965,3965,3965,0
|
|
20240823,135200,502916680,3965,3965,3965,3965,40
|
|
20240823,135100,502758080,3965,3965,3965,3965,44
|
|
20240823,135000,502583620,3970,3970,3970,3970,1
|
|
20240823,134900,502579650,3965,3965,3965,3965,60
|
|
20240823,134800,502341750,3975,3975,3975,3975,0
|
|
20240823,134700,502341750,3975,3975,3975,3975,1
|
|
20240823,134600,502337775,3975,3975,3975,3975,0
|
|
20240823,134500,502337775,3975,3970,3975,3970,1000
|
|
20240823,134400,498363890,3975,3975,3975,3975,0
|
|
20240823,134300,498363890,3975,3975,3975,3975,0
|
|
20240823,134200,498363890,3975,3975,3975,3975,0
|
|
20240823,134100,498363890,3975,3975,3975,3975,0
|
|
20240823,134000,498363890,3975,3965,3980,3965,1600
|
|
20240823,133900,492002285,3960,3965,3965,3960,59
|
|
20240823,133800,491768570,3965,3960,3965,3960,61
|
|
20240823,133700,491527005,3960,3960,3960,3960,3
|
|
20240823,133600,491515125,3960,3960,3960,3960,58
|
|
20240823,133500,491285445,3960,3965,3965,3960,61
|
|
20240823,133400,491043880,3960,3960,3960,3960,60
|
|
20240823,133300,490806280,3965,3960,3965,3960,1001
|
|
20240823,133200,486842315,3960,3960,3960,3960,75
|
|
20240823,133100,486545315,3965,3965,3965,3965,20
|
|
20240823,133000,486466015,3970,3970,3970,3970,0
|
|
20240823,132900,486466015,3970,3970,3970,3970,25
|
|
20240823,132800,486366765,3970,3970,3970,3970,0
|
|
20240823,132700,486366765,3970,3970,3970,3970,0
|
|
20240823,132600,486366765,3970,3970,3970,3970,1
|
|
20240823,132500,486362795,3970,3970,3970,3970,300
|
|
20240823,132400,485171795,3975,3955,3975,3955,203
|
|
20240823,132300,484367200,3965,3955,3965,3955,1003
|
|
20240823,132200,480390935,3965,3965,3965,3965,0
|
|
20240823,132100,480390935,3965,3955,3965,3945,401
|
|
20240823,132000,478808020,3965,3965,3965,3965,0
|
|
20240823,131900,478808020,3965,3965,3965,3965,1
|
|
20240823,131800,478804055,3955,3950,3955,3950,1287
|
|
20240823,131700,473714320,3950,3950,3950,3950,50
|
|
20240823,131600,473516820,3955,3950,3955,3950,2
|
|
20240823,131500,473508915,3950,3940,3950,3940,241
|
|
20240823,131400,472557555,3950,3950,3950,3950,1
|
|
20240823,131300,472553605,3940,3940,3940,3940,60
|
|
20240823,131200,472317205,3940,3940,3940,3940,60
|
|
20240823,131100,472080805,3950,3940,3950,3940,65
|
|
20240823,131000,471824655,3940,3940,3940,3940,0
|
|
20240823,130900,471824655,3940,3940,3940,3940,60
|
|
20240823,130800,471588255,3940,3940,3940,3940,14
|
|
20240823,130700,471533095,3950,3950,3950,3950,0
|
|
20240823,130600,471533095,3950,3950,3950,3950,6
|
|
20240823,130500,471509395,3950,3940,3950,3940,143
|
|
20240823,130400,470944975,3950,3950,3950,3950,23
|
|
20240823,130300,470854125,3940,3940,3940,3940,60
|
|
20240823,130200,470617725,3940,3940,3940,3940,60
|
|
20240823,130100,470381325,3940,3940,3940,3940,0
|
|
20240823,130000,470381325,3940,3940,3940,3940,60
|
|
20240823,125900,470144925,3940,3940,3940,3940,60
|
|
20240823,125800,469908525,3940,3940,3940,3940,60
|
|
20240823,125700,469672125,3945,3945,3945,3945,0
|
|
20240823,125600,469672125,3945,3940,3945,3940,1003
|
|
20240823,125500,465720295,3940,3940,3940,3940,0
|
|
20240823,125400,465720295,3940,3940,3940,3940,0
|
|
20240823,125300,465720295,3940,3940,3940,3940,60
|
|
20240823,125200,465483895,3945,3940,3945,3940,585
|
|
20240823,125100,463176870,3940,3940,3940,3940,0
|
|
20240823,125000,463176870,3940,3940,3940,3940,119
|
|
20240823,124900,462708010,3945,3945,3945,3945,1
|
|
20240823,124800,462704065,3945,3945,3945,3945,60
|
|
20240823,124700,462467365,3940,3940,3940,3940,0
|
|
20240823,124600,462467365,3940,3940,3940,3940,60
|
|
20240823,124500,462230965,3940,3940,3940,3940,60
|
|
20240823,124400,461994565,3940,3940,3940,3940,0
|
|
20240823,124300,461994565,3940,3940,3940,3940,363
|
|
20240823,124200,460564345,3940,3950,3950,3940,4561
|
|
20240823,124100,442583010,3950,3950,3950,3950,0
|
|
20240823,124000,442583010,3950,3950,3950,3950,60
|
|
20240823,123900,442346010,3950,3950,3950,3950,60
|
|
20240823,123800,442109010,3950,3950,3950,3950,258
|
|
20240823,123700,441089910,3950,3950,3950,3950,60
|
|
20240823,123600,440852910,3950,3950,3950,3950,0
|
|
20240823,123500,440852910,3950,3950,3950,3950,46
|
|
20240823,123400,440671210,3950,3950,3950,3950,8
|
|
20240823,123300,440639610,3950,3950,3950,3950,0
|
|
20240823,123200,440639610,3950,3945,3950,3945,346
|
|
20240823,123100,439273210,3945,3945,3945,3945,0
|
|
20240823,123000,439273210,3945,3945,3950,3945,284
|
|
20240823,122900,438151830,3945,3945,3945,3945,61
|
|
20240823,122800,437911185,3950,3950,3950,3950,62
|
|
20240823,122700,437666285,3950,3955,3955,3950,451
|
|
20240823,122600,435884135,3955,3955,3955,3955,60
|
|
20240823,122500,435646835,3965,3960,3965,3960,81
|
|
20240823,122400,435326070,3965,3965,3965,3965,4
|
|
20240823,122300,435310210,3965,3965,3965,3965,0
|
|
20240823,122200,435310210,3965,3965,3965,3965,0
|
|
20240823,122100,435310210,3965,3965,3965,3965,0
|
|
20240823,122000,435310210,3965,3960,3965,3960,386
|
|
20240823,121900,433781645,3960,3960,3960,3960,0
|
|
20240823,121800,433781645,3960,3955,3960,3955,1426
|
|
20240823,121700,428135310,3955,3960,3960,3955,61
|
|
20240823,121600,427894050,3960,3960,3960,3955,62
|
|
20240823,121500,427648830,3955,3955,3955,3955,0
|
|
20240823,121400,427648830,3955,3955,3955,3955,83
|
|
20240823,121300,427320565,3960,3960,3960,3960,37
|
|
20240823,121200,427174045,3965,3965,3965,3965,617
|
|
20240823,121100,424727640,3965,3970,3970,3965,5001
|
|
20240823,121000,404898670,3965,3965,3965,3965,60
|
|
20240823,120900,404660770,3970,3970,3970,3970,0
|
|
20240823,120800,404660770,3970,3965,3970,3965,127
|
|
20240823,120700,404157210,3965,3970,3970,3965,836
|
|
20240823,120600,400838590,3975,3975,3975,3975,0
|
|
20240823,120500,400838590,3975,3975,3975,3975,849
|
|
20240823,120400,397463815,3970,3970,3970,3970,1480
|
|
20240823,120300,391588215,3975,3995,3995,3970,5543
|
|
20240823,120200,369542870,3995,3960,3995,3960,24452
|
|
20240823,120100,272314235,3950,3950,3950,3950,0
|
|
20240823,120000,272314235,3950,3950,3950,3950,0
|
|
20240823,115900,272314235,3950,3950,3955,3950,3732
|
|
20240823,115800,257564300,3950,3950,3950,3950,1324
|
|
20240823,115700,252334500,3940,3940,3940,3940,60
|
|
20240823,115600,252098100,3940,3940,3940,3940,60
|
|
20240823,115500,251861700,3950,3950,3950,3950,0
|
|
20240823,115400,251861700,3950,3950,3950,3940,62
|
|
20240823,115300,251617400,3940,3940,3940,3940,76
|
|
20240823,115200,251317960,3950,3950,3950,3950,1
|
|
20240823,115100,251314010,3940,3950,3950,3940,61
|
|
20240823,115000,251073660,3940,3940,3940,3940,60
|
|
20240823,114900,250837260,3950,3950,3950,3950,0
|
|
20240823,114800,250837260,3950,3950,3950,3950,1
|
|
20240823,114700,250833310,3945,3945,3945,3945,975
|
|
20240823,114600,246986935,3950,3950,3950,3950,15
|
|
20240823,114500,246927685,3950,3945,3950,3945,1004
|
|
20240823,114400,242962845,3935,3935,3935,3935,60
|
|
20240823,114300,242726745,3935,3935,3935,3935,60
|
|
20240823,114200,242490645,3945,3940,3945,3940,2
|
|
20240823,114100,242482760,3935,3945,3945,3935,61
|
|
20240823,114000,242242715,3935,3935,3935,3935,60
|
|
20240823,113900,242006615,3940,3940,3940,3940,2660
|
|
20240823,113800,231526215,3940,3940,3940,3940,0
|
|
20240823,113700,231526215,3940,3940,3940,3940,60
|
|
20240823,113600,231289815,3940,3940,3940,3940,60
|
|
20240823,113500,231053415,3940,3940,3940,3940,0
|
|
20240823,113400,231053415,3940,3950,3950,3940,70
|
|
20240823,113300,230777515,3940,3950,3950,3940,61
|
|
20240823,113200,230537165,3940,3940,3940,3940,0
|
|
20240823,113100,230537165,3940,3940,3940,3940,60
|
|
20240823,113000,230300765,3950,3950,3950,3950,0
|
|
20240823,112900,230300765,3950,3950,3950,3950,0
|
|
20240823,112800,230300765,3950,3950,3950,3950,263
|
|
20240823,112700,229261915,3950,3950,3950,3950,80
|
|
20240823,112600,228945915,3950,3950,3950,3950,436
|
|
20240823,112500,227223715,3950,3950,3950,3950,46
|
|
20240823,112400,227042015,3950,3950,3950,3950,100
|
|
20240823,112300,226647015,3950,3950,3950,3950,550
|
|
20240823,112200,224474515,3950,3950,3950,3950,1
|
|
20240823,112100,224470565,3940,3950,3950,3940,660
|
|
20240823,112000,221864165,3950,3940,3950,3940,462
|
|
20240823,111900,220039865,3950,3950,3950,3950,300
|
|
20240823,111800,218854865,3950,3950,3950,3950,757
|
|
20240823,111700,215864715,3955,3955,3955,3955,0
|
|
20240823,111600,215864715,3955,3955,3955,3955,1
|
|
20240823,111500,215860760,3950,3945,3950,3945,5179
|
|
20240823,111400,195409615,3940,3940,3940,3940,60
|
|
20240823,111300,195173215,3940,3940,3940,3940,60
|
|
20240823,111200,194936815,3940,3940,3940,3940,0
|
|
20240823,111100,194936815,3940,3940,3940,3940,60
|
|
20240823,111000,194700415,3945,3940,3945,3940,91
|
|
20240823,110900,194341720,3940,3940,3940,3940,0
|
|
20240823,110800,194341720,3940,3940,3940,3940,60
|
|
20240823,110700,194105320,3945,3945,3945,3945,0
|
|
20240823,110600,194105320,3945,3945,3945,3945,0
|
|
20240823,110500,194105320,3945,3945,3945,3945,1
|
|
20240823,110400,194101375,3940,3940,3940,3940,100
|
|
20240823,110300,193707375,3940,3940,3940,3940,62
|
|
20240823,110200,193463095,3945,3940,3945,3940,609
|
|
20240823,110100,191060600,3945,3925,3945,3925,7722
|
|
20240823,110000,160658770,3920,3920,3920,3920,60
|
|
20240823,105900,160423570,3920,3920,3920,3920,100
|
|
20240823,105800,160031570,3915,3915,3915,3915,60
|
|
20240823,105700,159796670,3915,3915,3915,3915,160
|
|
20240823,105600,159170270,3915,3915,3915,3915,100
|
|
20240823,105500,158778770,3915,3915,3915,3915,160
|
|
20240823,105400,158152370,3915,3925,3925,3915,61
|
|
20240823,105300,157913545,3915,3915,3915,3915,60
|
|
20240823,105200,157678645,3915,3915,3915,3915,0
|
|
20240823,105100,157678645,3915,3915,3915,3915,0
|
|
20240823,105000,157678645,3915,3915,3915,3915,0
|
|
20240823,104900,157678645,3915,3920,3920,3915,100
|
|
20240823,104800,157287140,3930,3930,3930,3930,0
|
|
20240823,104700,157287140,3930,3910,3930,3910,560
|
|
20240823,104600,155089460,3915,3915,3915,3915,0
|
|
20240823,104500,155089460,3915,3915,3915,3915,60
|
|
20240823,104400,154854560,3915,3920,3920,3915,15060
|
|
20240823,104300,95889655,3915,3915,3915,3915,0
|
|
20240823,104200,95889655,3915,3915,3915,3915,60
|
|
20240823,104100,95654755,3915,3915,3915,3915,60
|
|
20240823,104000,95419855,3920,3920,3920,3920,60
|
|
20240823,103900,95184655,3920,3920,3920,3920,0
|
|
20240823,103800,95184655,3920,3920,3920,3920,60
|
|
20240823,103700,94949455,3920,3920,3920,3920,60
|
|
20240823,103600,94714255,3920,3920,3920,3920,0
|
|
20240823,103500,94714255,3920,3920,3920,3920,101
|
|
20240823,103400,94318335,3925,3925,3925,3925,24
|
|
20240823,103300,94224135,3925,3930,3930,3925,763
|
|
20240823,103200,91228095,3925,3925,3925,3925,1100
|
|
20240823,103100,86910595,3925,3925,3925,3925,254
|
|
20240823,103000,85913645,3925,3925,3925,3925,0
|
|
20240823,102900,85913645,3925,3925,3925,3925,194
|
|
20240823,102800,85152195,3920,3925,3925,3920,60
|
|
20240823,102700,84916990,3920,3920,3920,3920,59
|
|
20240823,102600,84685710,3925,3925,3925,3925,0
|
|
20240823,102500,84685710,3925,3920,3925,3920,61
|
|
20240823,102400,84446585,3920,3920,3920,3920,44
|
|
20240823,102300,84274105,3925,3925,3925,3925,101
|
|
20240823,102200,83877680,3920,3920,3925,3915,4565
|
|
20240823,102100,66004995,3920,3920,3920,3920,60
|
|
20240823,102000,65769795,3920,3920,3920,3920,0
|
|
20240823,101900,65769795,3920,3920,3920,3920,60
|
|
20240823,101800,65534595,3920,3920,3920,3920,60
|
|
20240823,101700,65299395,3920,3920,3920,3920,60
|
|
20240823,101600,65064195,3920,3920,3920,3920,0
|
|
20240823,101500,65064195,3920,3920,3920,3920,60
|
|
20240823,101400,64828995,3920,3920,3920,3920,60
|
|
20240823,101300,64593795,3930,3930,3930,3930,1
|
|
20240823,101200,64589865,3920,3920,3920,3920,60
|
|
20240823,101100,64354665,3930,3930,3930,3930,0
|
|
20240823,101000,64354665,3930,3930,3930,3930,0
|
|
20240823,100900,64354665,3930,3930,3930,3930,40
|
|
20240823,100800,64197465,3930,3925,3930,3925,1515
|
|
20240823,100700,58244505,3920,3910,3920,3910,890
|
|
20240823,100600,54762795,3910,3910,3910,3910,0
|
|
20240823,100500,54762795,3910,3920,3920,3910,61
|
|
20240823,100400,54524275,3920,3910,3920,3910,61
|
|
20240823,100300,54285755,3920,3920,3920,3920,1
|
|
20240823,100200,54281835,3910,3910,3910,3910,55
|
|
20240823,100100,54066785,3910,3920,3925,3910,5065
|
|
20240823,100000,34245820,3920,3920,3920,3920,0
|
|
20240823,095900,34245820,3920,3920,3920,3920,90
|
|
20240823,095800,33893020,3920,3920,3920,3920,18
|
|
20240823,095700,33822460,3925,3925,3925,3925,1
|
|
20240823,095600,33818535,3925,3925,3925,3925,1
|
|
20240823,095500,33814610,3925,3925,3925,3925,0
|
|
20240823,095400,33814610,3925,3920,3925,3920,220
|
|
20240823,095300,32951410,3920,3920,3920,3920,0
|
|
20240823,095200,32951410,3920,3920,3920,3920,83
|
|
20240823,095100,32626050,3915,3915,3915,3915,60
|
|
20240823,095000,32391150,3915,3915,3915,3915,0
|
|
20240823,094900,32391150,3915,3925,3925,3915,61
|
|
20240823,094800,32152325,3915,3915,3915,3915,60
|
|
20240823,094700,31917425,3915,3915,3915,3915,0
|
|
20240823,094600,31917425,3915,3915,3915,3915,60
|
|
20240823,094500,31682525,3915,3920,3920,3915,1060
|
|
20240823,094400,27531290,3930,3920,3930,3920,61
|
|
20240823,094300,27292160,3920,3920,3920,3920,0
|
|
20240823,094200,27292160,3920,3930,3930,3920,63
|
|
20240823,094100,27045170,3930,3930,3930,3930,0
|
|
20240823,094000,27045170,3930,3930,3930,3930,3
|
|
20240823,093900,27033380,3930,3930,3930,3930,1
|
|
20240823,093800,27029450,3925,3925,3925,3925,0
|
|
20240823,093700,27029450,3925,3925,3925,3925,89
|
|
20240823,093600,26680125,3925,3925,3925,3925,85
|
|
20240823,093500,26346500,3925,3925,3925,3925,150
|
|
20240823,093400,25757750,3920,3920,3920,3920,0
|
|
20240823,093300,25757750,3920,3920,3920,3920,0
|
|
20240823,093200,25757750,3920,3920,3920,3920,221
|
|
20240823,093100,24891430,3910,3910,3910,3910,0
|
|
20240823,093000,24891430,3910,3910,3910,3910,1
|
|
20240823,092900,24887520,3910,3910,3910,3910,60
|
|
20240823,092800,24652920,3915,3910,3915,3910,180
|
|
20240823,092700,23948520,3905,3905,3905,3905,80
|
|
20240823,092600,23636120,3905,3905,3905,3905,60
|
|
20240823,092500,23401820,3910,3910,3910,3910,1129
|
|
20240823,092400,18987430,3920,3920,3920,3920,0
|
|
20240823,092300,18987430,3920,3920,3920,3920,0
|
|
20240823,092200,18987430,3920,3920,3920,3920,0
|
|
20240823,092100,18987430,3920,3920,3920,3920,1
|
|
20240823,092000,18983510,3920,3920,3920,3920,6
|
|
20240823,091900,18959990,3915,3915,3915,3915,60
|
|
20240823,091800,18725090,3935,3935,3935,3935,0
|
|
20240823,091700,18725090,3935,3935,3935,3935,0
|
|
20240823,091600,18725090,3935,3935,3935,3935,0
|
|
20240823,091500,18725090,3935,3935,3935,3935,1
|
|
20240823,091400,18721155,3935,3935,3935,3935,0
|
|
20240823,091300,18721155,3935,3935,3935,3935,0
|
|
20240823,091200,18721155,3935,3935,3935,3935,0
|
|
20240823,091100,18721155,3935,3910,3935,3910,15
|
|
20240823,091000,18662480,3910,3910,3910,3910,0
|
|
20240823,090900,18662480,3910,3910,3910,3910,256
|
|
20240823,090800,17661520,3910,3910,3910,3910,1
|
|
20240823,090700,17657610,3935,3935,3935,3935,0
|
|
20240823,090600,17657610,3935,3905,3935,3905,1251
|
|
20240823,090500,12744425,3935,3930,3935,3930,1000
|
|
20240823,090400,8810965,3935,3935,3935,3935,0
|
|
20240823,090300,8810965,3935,3935,3935,3935,0
|
|
20240823,090200,8810965,3935,3890,3935,3890,120
|
|
20240823,090100,8341230,3885,3910,3910,3885,17
|
|
20240823,090000,8274940,3910,3940,3940,3910,2101
|