697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203400,364232960,8320,8320,8320,8320,1357
|
|
20240808,203300,364232960,8320,8320,8320,8320,0
|
|
20240808,203200,364232960,8320,8320,8320,8320,0
|
|
20240808,203100,364232960,8320,8320,8320,8320,0
|
|
20240808,203000,364232960,8320,8320,8320,8320,0
|
|
20240808,202900,364232960,8320,8320,8320,8320,0
|
|
20240808,202800,364232960,8320,8320,8320,8320,0
|
|
20240808,202700,364232960,8320,8320,8320,8320,0
|
|
20240808,202600,364232960,8320,8320,8320,8320,0
|
|
20240808,202500,364232960,8320,8320,8320,8320,0
|
|
20240808,202400,364232960,8320,8320,8320,8320,0
|
|
20240808,202300,364232960,8320,8320,8320,8320,0
|
|
20240808,202200,364232960,8320,8320,8320,8320,0
|
|
20240808,202100,364232960,8320,8320,8320,8320,0
|
|
20240808,202000,364232960,8320,8320,8320,8320,0
|
|
20240808,201900,364232960,8320,8320,8320,8320,0
|
|
20240808,201800,364232960,8320,8320,8320,8320,0
|
|
20240808,201700,364232960,8320,8320,8320,8320,0
|
|
20240808,201600,364232960,8320,8320,8320,8320,0
|
|
20240808,201500,364232960,8320,8320,8320,8320,0
|
|
20240808,201400,364232960,8320,8320,8320,8320,0
|
|
20240808,201300,364232960,8320,8320,8320,8320,0
|
|
20240808,201200,364232960,8320,8320,8320,8320,0
|
|
20240808,201100,364232960,8320,8320,8320,8320,0
|
|
20240808,201000,364232960,8320,8320,8320,8320,0
|
|
20240808,200900,364232960,8320,8320,8320,8320,0
|
|
20240808,200800,364232960,8320,8320,8320,8320,0
|
|
20240808,200700,364232960,8320,8320,8320,8320,0
|
|
20240808,200600,364232960,8320,8320,8320,8320,0
|
|
20240808,200500,364232960,8320,8320,8320,8320,0
|
|
20240808,200400,364232960,8320,8320,8320,8320,1357
|
|
20240808,200300,364232960,8320,8320,8320,8320,0
|
|
20240808,200200,364232960,8320,8320,8320,8320,0
|
|
20240808,200100,364232960,8320,8320,8320,8320,0
|
|
20240808,200000,364232960,8320,8320,8320,8320,0
|
|
20240808,195900,364232960,8320,8320,8320,8320,0
|
|
20240808,195800,364232960,8320,8320,8320,8320,0
|
|
20240808,195700,364232960,8320,8320,8320,8320,0
|
|
20240808,195600,364232960,8320,8320,8320,8320,0
|
|
20240808,195500,364232960,8320,8320,8320,8320,0
|
|
20240808,195400,364232960,8320,8320,8320,8320,0
|
|
20240808,195300,364232960,8320,8320,8320,8320,0
|
|
20240808,195200,364232960,8320,8320,8320,8320,0
|
|
20240808,195100,364232960,8320,8320,8320,8320,0
|
|
20240808,195000,364232960,8320,8320,8320,8320,0
|
|
20240808,194900,364232960,8320,8320,8320,8320,0
|
|
20240808,194800,364232960,8320,8320,8320,8320,0
|
|
20240808,194700,364232960,8320,8320,8320,8320,0
|
|
20240808,194600,364232960,8320,8320,8320,8320,0
|
|
20240808,194500,364232960,8320,8320,8320,8320,0
|
|
20240808,194400,364232960,8320,8320,8320,8320,0
|
|
20240808,194300,364232960,8320,8320,8320,8320,0
|
|
20240808,194200,364232960,8320,8320,8320,8320,0
|
|
20240808,194100,364232960,8320,8320,8320,8320,0
|
|
20240808,194000,364232960,8320,8320,8320,8320,0
|
|
20240808,193900,364232960,8320,8320,8320,8320,0
|
|
20240808,193800,364232960,8320,8320,8320,8320,0
|
|
20240808,193700,364232960,8320,8320,8320,8320,0
|
|
20240808,193600,364232960,8320,8320,8320,8320,0
|
|
20240808,193500,364232960,8320,8320,8320,8320,0
|
|
20240808,193400,364232960,8320,8320,8320,8320,1357
|
|
20240808,193300,364232960,8320,8320,8320,8320,0
|
|
20240808,193200,364232960,8320,8320,8320,8320,0
|
|
20240808,193100,364232960,8320,8320,8320,8320,0
|
|
20240808,193000,364232960,8320,8320,8320,8320,0
|
|
20240808,192900,364232960,8320,8320,8320,8320,0
|
|
20240808,192800,364232960,8320,8320,8320,8320,0
|
|
20240808,192700,364232960,8320,8320,8320,8320,0
|
|
20240808,192600,364232960,8320,8320,8320,8320,0
|
|
20240808,192500,364232960,8320,8320,8320,8320,0
|
|
20240808,192400,364232960,8320,8320,8320,8320,0
|
|
20240808,192300,364232960,8320,8320,8320,8320,0
|
|
20240808,192200,364232960,8320,8320,8320,8320,0
|
|
20240808,192100,364232960,8320,8320,8320,8320,0
|
|
20240808,192000,364232960,8320,8320,8320,8320,0
|
|
20240808,191900,364232960,8320,8320,8320,8320,0
|
|
20240808,191800,364232960,8320,8320,8320,8320,0
|
|
20240808,191700,364232960,8320,8320,8320,8320,0
|
|
20240808,191600,364232960,8320,8320,8320,8320,0
|
|
20240808,191500,364232960,8320,8320,8320,8320,0
|
|
20240808,191400,364232960,8320,8320,8320,8320,0
|
|
20240808,191300,364232960,8320,8320,8320,8320,0
|
|
20240808,191200,364232960,8320,8320,8320,8320,0
|
|
20240808,191100,364232960,8320,8320,8320,8320,0
|
|
20240808,191000,364232960,8320,8320,8320,8320,0
|
|
20240808,190900,364232960,8320,8320,8320,8320,0
|
|
20240808,190800,364232960,8320,8320,8320,8320,0
|
|
20240808,190700,364232960,8320,8320,8320,8320,0
|
|
20240808,190600,364232960,8320,8320,8320,8320,0
|
|
20240808,190500,364232960,8320,8320,8320,8320,0
|
|
20240808,190400,364232960,8320,8320,8320,8320,1357
|
|
20240808,190300,364232960,8320,8320,8320,8320,0
|
|
20240808,190200,364232960,8320,8320,8320,8320,0
|
|
20240808,190100,364232960,8320,8320,8320,8320,0
|
|
20240808,190000,364232960,8320,8320,8320,8320,0
|
|
20240808,185900,364232960,8320,8320,8320,8320,0
|
|
20240808,185800,364232960,8320,8320,8320,8320,0
|
|
20240808,185700,364232960,8320,8320,8320,8320,0
|
|
20240808,185600,364232960,8320,8320,8320,8320,0
|
|
20240808,185500,364232960,8320,8320,8320,8320,0
|
|
20240808,185400,364232960,8320,8320,8320,8320,0
|
|
20240808,185300,364232960,8320,8320,8320,8320,0
|
|
20240808,185200,364232960,8320,8320,8320,8320,0
|
|
20240808,185100,364232960,8320,8320,8320,8320,0
|
|
20240808,185000,364232960,8320,8320,8320,8320,0
|
|
20240808,184900,364232960,8320,8320,8320,8320,0
|
|
20240808,184800,364232960,8320,8320,8320,8320,0
|
|
20240808,184700,364232960,8320,8320,8320,8320,0
|
|
20240808,184600,364232960,8320,8320,8320,8320,0
|
|
20240808,184500,364232960,8320,8320,8320,8320,0
|
|
20240808,184400,364232960,8320,8320,8320,8320,0
|
|
20240808,184300,364232960,8320,8320,8320,8320,0
|
|
20240808,184200,364232960,8320,8320,8320,8320,0
|
|
20240808,184100,364232960,8320,8320,8320,8320,0
|
|
20240808,184000,364232960,8320,8320,8320,8320,0
|
|
20240808,183900,364232960,8320,8320,8320,8320,0
|
|
20240808,183800,364232960,8320,8320,8320,8320,0
|
|
20240808,183700,364232960,8320,8320,8320,8320,0
|
|
20240808,183600,364232960,8320,8320,8320,8320,0
|
|
20240808,183500,364232960,8320,8320,8320,8320,0
|
|
20240808,183400,364232960,8320,8320,8320,8320,1357
|
|
20240808,183300,364232960,8320,8320,8320,8320,0
|
|
20240808,183200,364232960,8320,8320,8320,8320,0
|
|
20240808,183100,364232960,8320,8320,8320,8320,0
|
|
20240808,183000,364232960,8320,8320,8320,8320,0
|
|
20240808,182900,364232960,8320,8320,8320,8320,0
|
|
20240808,182800,364232960,8320,8320,8320,8320,0
|
|
20240808,182700,364232960,8320,8320,8320,8320,0
|
|
20240808,182600,364232960,8320,8320,8320,8320,0
|
|
20240808,182500,364232960,8320,8320,8320,8320,0
|
|
20240808,182400,364232960,8320,8320,8320,8320,0
|
|
20240808,182300,364232960,8320,8320,8320,8320,0
|
|
20240808,182200,364232960,8320,8320,8320,8320,0
|
|
20240808,182100,364232960,8320,8320,8320,8320,0
|
|
20240808,182000,364232960,8320,8320,8320,8320,0
|
|
20240808,181900,364232960,8320,8320,8320,8320,0
|
|
20240808,181800,364232960,8320,8320,8320,8320,0
|
|
20240808,181700,364232960,8320,8320,8320,8320,0
|
|
20240808,181600,364232960,8320,8320,8320,8320,0
|
|
20240808,181500,364232960,8320,8320,8320,8320,0
|
|
20240808,181400,364232960,8320,8320,8320,8320,0
|
|
20240808,181300,364232960,8320,8320,8320,8320,0
|
|
20240808,181200,364232960,8320,8320,8320,8320,0
|
|
20240808,181100,364232960,8320,8320,8320,8320,0
|
|
20240808,181000,364232960,8320,8320,8320,8320,0
|
|
20240808,180900,364232960,8320,8320,8320,8320,0
|
|
20240808,180800,364232960,8320,8320,8320,8320,0
|
|
20240808,180700,364232960,8320,8320,8320,8320,0
|
|
20240808,180600,364232960,8320,8320,8320,8320,0
|
|
20240808,180500,364232960,8320,8320,8320,8320,0
|
|
20240808,180400,364232960,8320,8320,8320,8320,1357
|
|
20240808,180300,364232960,8320,8320,8320,8320,0
|
|
20240808,180200,364232960,8320,8320,8320,8320,0
|
|
20240808,180100,364232960,8320,8320,8320,8320,0
|
|
20240808,180000,364232960,8320,8320,8320,8320,0
|
|
20240808,175900,364232960,8320,8320,8320,8320,0
|
|
20240808,175800,364232960,8320,8320,8320,8320,0
|
|
20240808,175700,364232960,8320,8320,8320,8320,0
|
|
20240808,175600,364232960,8320,8320,8320,8320,0
|
|
20240808,175500,364232960,8320,8320,8320,8320,0
|
|
20240808,175400,364232960,8320,8320,8320,8320,0
|
|
20240808,175300,364232960,8320,8320,8320,8320,0
|
|
20240808,175200,364232960,8320,8320,8320,8320,0
|
|
20240808,175100,364232960,8320,8320,8320,8320,0
|
|
20240808,175000,364232960,8320,8320,8320,8320,0
|
|
20240808,174900,364232960,8320,8320,8320,8320,0
|
|
20240808,174800,364232960,8320,8320,8320,8320,0
|
|
20240808,174700,364232960,8320,8320,8320,8320,0
|
|
20240808,174600,364232960,8320,8320,8320,8320,0
|
|
20240808,174500,364232960,8320,8320,8320,8320,0
|
|
20240808,174400,364232960,8320,8320,8320,8320,0
|
|
20240808,174300,364232960,8320,8320,8320,8320,0
|
|
20240808,174200,364232960,8320,8320,8320,8320,0
|
|
20240808,174100,364232960,8320,8320,8320,8320,0
|
|
20240808,174000,364232960,8320,8320,8320,8320,0
|
|
20240808,173900,364232960,8320,8320,8320,8320,0
|
|
20240808,173800,364232960,8320,8320,8320,8320,0
|
|
20240808,173700,364232960,8320,8320,8320,8320,0
|
|
20240808,173600,364232960,8320,8320,8320,8320,0
|
|
20240808,173500,364232960,8320,8320,8320,8320,0
|
|
20240808,173400,364232960,8320,8320,8320,8320,1357
|
|
20240808,173300,364232960,8320,8320,8320,8320,0
|
|
20240808,173200,364232960,8320,8320,8320,8320,0
|
|
20240808,173100,364232960,8320,8320,8320,8320,0
|
|
20240808,173000,364232960,8320,8320,8320,8320,0
|
|
20240808,172900,364232960,8320,8320,8320,8320,0
|
|
20240808,172800,364232960,8320,8320,8320,8320,0
|
|
20240808,172700,364232960,8320,8320,8320,8320,0
|
|
20240808,172600,364232960,8320,8320,8320,8320,0
|
|
20240808,172500,364232960,8320,8320,8320,8320,0
|
|
20240808,172400,364232960,8320,8320,8320,8320,0
|
|
20240808,172300,364232960,8320,8320,8320,8320,0
|
|
20240808,172200,364232960,8320,8320,8320,8320,0
|
|
20240808,172100,364232960,8320,8320,8320,8320,0
|
|
20240808,172000,364232960,8320,8320,8320,8320,0
|
|
20240808,171900,364232960,8320,8320,8320,8320,0
|
|
20240808,171800,364232960,8320,8320,8320,8320,0
|
|
20240808,171700,364232960,8320,8320,8320,8320,0
|
|
20240808,171600,364232960,8320,8320,8320,8320,0
|
|
20240808,171500,364232960,8320,8320,8320,8320,0
|
|
20240808,171400,364232960,8320,8320,8320,8320,0
|
|
20240808,171300,364232960,8320,8320,8320,8320,0
|
|
20240808,171200,364232960,8320,8320,8320,8320,0
|
|
20240808,171100,364232960,8320,8320,8320,8320,0
|
|
20240808,171000,364232960,8320,8320,8320,8320,0
|
|
20240808,170900,364232960,8320,8320,8320,8320,0
|
|
20240808,170800,364232960,8320,8320,8320,8320,0
|
|
20240808,170700,364232960,8320,8320,8320,8320,0
|
|
20240808,170600,364232960,8320,8320,8320,8320,0
|
|
20240808,170500,364232960,8320,8320,8320,8320,0
|
|
20240808,170400,364232960,8320,8320,8320,8320,1357
|
|
20240808,170300,364232960,8320,8320,8320,8320,0
|
|
20240808,170200,364232960,8320,8320,8320,8320,0
|
|
20240808,170100,364232960,8320,8320,8320,8320,0
|
|
20240808,170000,364232960,8320,8320,8320,8320,0
|
|
20240808,165900,364232960,8320,8320,8320,8320,0
|
|
20240808,165800,364232960,8320,8320,8320,8320,0
|
|
20240808,165700,364232960,8320,8320,8320,8320,0
|
|
20240808,165600,364232960,8320,8320,8320,8320,0
|
|
20240808,165500,364232960,8320,8320,8320,8320,0
|
|
20240808,165400,364232960,8320,8320,8320,8320,0
|
|
20240808,165300,364232960,8320,8320,8320,8320,0
|
|
20240808,165200,364232960,8320,8320,8320,8320,0
|
|
20240808,165100,364232960,8320,8320,8320,8320,0
|
|
20240808,165000,364232960,8320,8320,8320,8320,0
|
|
20240808,164900,364232960,8320,8320,8320,8320,0
|
|
20240808,164800,364232960,8320,8320,8320,8320,0
|
|
20240808,164700,364232960,8320,8320,8320,8320,0
|
|
20240808,164600,364232960,8320,8320,8320,8320,0
|
|
20240808,164500,364232960,8320,8320,8320,8320,0
|
|
20240808,164400,364232960,8320,8320,8320,8320,0
|
|
20240808,164300,364232960,8320,8320,8320,8320,0
|
|
20240808,164200,364232960,8320,8320,8320,8320,0
|
|
20240808,164100,364232960,8320,8320,8320,8320,0
|
|
20240808,164000,364232960,8320,8320,8320,8320,0
|
|
20240808,163900,364232960,8320,8320,8320,8320,0
|
|
20240808,163800,364232960,8320,8320,8320,8320,0
|
|
20240808,163700,364232960,8320,8320,8320,8320,0
|
|
20240808,163600,364232960,8320,8320,8320,8320,0
|
|
20240808,163500,364232960,8320,8320,8320,8320,0
|
|
20240808,163400,364232960,8320,8320,8320,8320,1357
|
|
20240808,163300,364232960,8320,8320,8320,8320,0
|
|
20240808,163200,364232960,8320,8320,8320,8320,0
|
|
20240808,163100,364232960,8320,8320,8320,8320,0
|
|
20240808,163000,364232960,8320,8320,8320,8320,0
|
|
20240808,162900,364232960,8320,8320,8320,8320,0
|
|
20240808,162800,364232960,8320,8320,8320,8320,0
|
|
20240808,162700,364232960,8320,8320,8320,8320,0
|
|
20240808,162600,364232960,8320,8320,8320,8320,0
|
|
20240808,162500,364232960,8320,8320,8320,8320,0
|
|
20240808,162400,364232960,8320,8320,8320,8320,0
|
|
20240808,162300,364232960,8320,8320,8320,8320,0
|
|
20240808,162200,364232960,8320,8320,8320,8320,0
|
|
20240808,162100,364232960,8320,8320,8320,8320,0
|
|
20240808,162000,364232960,8320,8320,8320,8320,0
|
|
20240808,161900,364232960,8320,8320,8320,8320,0
|
|
20240808,161800,364232960,8320,8320,8320,8320,0
|
|
20240808,161700,364232960,8320,8320,8320,8320,0
|
|
20240808,161600,364232960,8320,8320,8320,8320,0
|
|
20240808,161500,364232960,8320,8320,8320,8320,0
|
|
20240808,161400,364232960,8320,8320,8320,8320,0
|
|
20240808,161300,364232960,8320,8320,8320,8320,0
|
|
20240808,161200,364232960,8320,8320,8320,8320,0
|
|
20240808,161100,364232960,8320,8320,8320,8320,0
|
|
20240808,161000,364232960,8320,8320,8320,8320,0
|
|
20240808,160900,364232960,8320,8320,8320,8320,0
|
|
20240808,160800,364232960,8320,8320,8320,8320,0
|
|
20240808,160700,364232960,8320,8320,8320,8320,0
|
|
20240808,160600,364232960,8320,8320,8320,8320,0
|
|
20240808,160500,364232960,8320,8320,8320,8320,0
|
|
20240808,160400,364232960,8320,8320,8320,8320,1357
|
|
20240808,160300,364232960,8320,8320,8320,8320,0
|
|
20240808,160200,364232960,8320,8320,8320,8320,0
|
|
20240808,160100,364232960,8320,8320,8320,8320,0
|
|
20240808,160000,364232960,8320,8320,8320,8320,0
|
|
20240808,155900,364232960,8320,8320,8320,8320,0
|
|
20240808,155800,364232960,8320,8320,8320,8320,0
|
|
20240808,155700,364232960,8320,8320,8320,8320,0
|
|
20240808,155600,364232960,8320,8320,8320,8320,0
|
|
20240808,155500,364232960,8320,8320,8320,8320,0
|
|
20240808,155400,364232960,8320,8320,8320,8320,0
|
|
20240808,155300,364232960,8320,8320,8320,8320,0
|
|
20240808,155200,364232960,8320,8320,8320,8320,0
|
|
20240808,155100,364232960,8320,8320,8320,8320,0
|
|
20240808,155000,364232960,8320,8320,8320,8320,0
|
|
20240808,154900,364232960,8320,8320,8320,8320,0
|
|
20240808,154800,364232960,8320,8320,8320,8320,0
|
|
20240808,154700,364232960,8320,8320,8320,8320,0
|
|
20240808,154600,364232960,8320,8320,8320,8320,0
|
|
20240808,154500,364232960,8320,8320,8320,8320,0
|
|
20240808,154400,364232960,8320,8320,8320,8320,0
|
|
20240808,154300,364232960,8320,8320,8320,8320,0
|
|
20240808,154200,364232960,8320,8320,8320,8320,0
|
|
20240808,154100,364232960,8320,8320,8320,8320,0
|
|
20240808,154000,364232960,8320,8320,8320,8320,0
|
|
20240808,153900,364232960,8320,8320,8320,8320,0
|
|
20240808,153800,364232960,8320,8320,8320,8320,0
|
|
20240808,153700,364232960,8320,8320,8320,8320,0
|
|
20240808,153600,364232960,8320,8320,8320,8320,0
|
|
20240808,153500,364232960,8320,8320,8320,8320,0
|
|
20240808,153400,364232960,8320,8320,8320,8320,1357
|
|
20240808,153300,364232960,8320,8320,8320,8320,0
|
|
20240808,153200,364232960,8320,8320,8320,8320,0
|
|
20240808,153100,364232960,8320,8320,8320,8320,0
|
|
20240808,153000,364232960,8320,8320,8320,8320,1357
|
|
20240808,152900,352942720,8350,8350,8350,8350,0
|
|
20240808,152800,352942720,8350,8350,8350,8350,0
|
|
20240808,152700,352942720,8350,8350,8350,8350,0
|
|
20240808,152600,352942720,8350,8350,8350,8350,0
|
|
20240808,152500,352942720,8350,8350,8350,8350,0
|
|
20240808,152400,352942720,8350,8350,8350,8350,0
|
|
20240808,152300,352942720,8350,8350,8350,8350,0
|
|
20240808,152200,352942720,8350,8350,8350,8350,0
|
|
20240808,152100,352942720,8350,8350,8350,8350,0
|
|
20240808,152000,352942720,8350,8350,8350,8350,0
|
|
20240808,151900,352942720,8350,8350,8350,8350,0
|
|
20240808,151800,352942720,8350,8350,8350,8350,18
|
|
20240808,151700,352792420,8360,8380,8380,8350,43
|
|
20240808,151600,352432670,8380,8370,8380,8370,3
|
|
20240808,151500,352407550,8330,8350,8350,8330,100
|
|
20240808,151400,351573640,8350,8350,8350,8350,0
|
|
20240808,151300,351573640,8350,8350,8350,8350,200
|
|
20240808,151200,349903640,8350,8350,8350,8350,0
|
|
20240808,151100,349903640,8350,8390,8390,8350,4
|
|
20240808,151000,349870200,8390,8390,8390,8390,35
|
|
20240808,150900,349576550,8370,8370,8370,8370,13
|
|
20240808,150800,349467740,8340,8350,8350,8340,104
|
|
20240808,150700,348599370,8350,8350,8350,8350,125
|
|
20240808,150600,347555620,8390,8390,8390,8390,5
|
|
20240808,150500,347513670,8400,8400,8400,8400,0
|
|
20240808,150400,347513670,8400,8400,8400,8400,0
|
|
20240808,150300,347513670,8400,8390,8400,8390,20
|
|
20240808,150200,347345680,8390,8390,8390,8390,20
|
|
20240808,150100,347177880,8390,8330,8390,8330,15
|
|
20240808,150000,347052390,8380,8350,8380,8350,24
|
|
20240808,145900,346851450,8350,8330,8350,8330,96
|
|
20240808,145800,346051750,8340,8340,8340,8340,6
|
|
20240808,145700,346001710,8340,8370,8370,8340,1193
|
|
20240808,145600,336020000,8370,8370,8370,8370,10
|
|
20240808,145500,335936300,8380,8380,8380,8380,0
|
|
20240808,145400,335936300,8380,8380,8380,8380,0
|
|
20240808,145300,335936300,8380,8380,8380,8380,10
|
|
20240808,145200,335852500,8370,8370,8370,8370,0
|
|
20240808,145100,335852500,8370,8370,8370,8370,28
|
|
20240808,145000,335618140,8360,8360,8360,8360,0
|
|
20240808,144900,335618140,8360,8360,8360,8360,0
|
|
20240808,144800,335618140,8360,8360,8360,8360,0
|
|
20240808,144700,335618140,8360,8360,8360,8360,0
|
|
20240808,144600,335618140,8360,8360,8360,8360,0
|
|
20240808,144500,335618140,8360,8360,8360,8360,0
|
|
20240808,144400,335618140,8360,8360,8360,8360,0
|
|
20240808,144300,335618140,8360,8360,8360,8360,3
|
|
20240808,144200,335593060,8370,8370,8370,8370,0
|
|
20240808,144100,335593060,8370,8370,8370,8370,0
|
|
20240808,144000,335593060,8370,8370,8370,8370,52
|
|
20240808,143900,335157820,8390,8390,8390,8390,0
|
|
20240808,143800,335157820,8390,8390,8390,8390,0
|
|
20240808,143700,335157820,8390,8390,8390,8390,0
|
|
20240808,143600,335157820,8390,8390,8390,8390,8
|
|
20240808,143500,335090700,8400,8400,8400,8400,0
|
|
20240808,143400,335090700,8400,8400,8400,8400,0
|
|
20240808,143300,335090700,8400,8400,8400,8400,0
|
|
20240808,143200,335090700,8400,8400,8400,8400,0
|
|
20240808,143100,335090700,8400,8400,8400,8400,0
|
|
20240808,143000,335090700,8400,8400,8400,8400,0
|
|
20240808,142900,335090700,8400,8400,8400,8400,0
|
|
20240808,142800,335090700,8400,8400,8400,8400,10
|
|
20240808,142700,335006700,8420,8420,8420,8420,0
|
|
20240808,142600,335006700,8420,8420,8420,8420,0
|
|
20240808,142500,335006700,8420,8420,8420,8420,0
|
|
20240808,142400,335006700,8420,8420,8420,8420,0
|
|
20240808,142300,335006700,8420,8420,8420,8420,0
|
|
20240808,142200,335006700,8420,8420,8420,8420,0
|
|
20240808,142100,335006700,8420,8420,8420,8420,0
|
|
20240808,142000,335006700,8420,8420,8420,8420,7
|
|
20240808,141900,334947760,8420,8420,8420,8420,0
|
|
20240808,141800,334947760,8420,8420,8420,8420,2
|
|
20240808,141700,334930920,8420,8420,8420,8420,0
|
|
20240808,141600,334930920,8420,8420,8420,8420,0
|
|
20240808,141500,334930920,8420,8420,8420,8420,200
|
|
20240808,141400,333246920,8410,8410,8410,8410,200
|
|
20240808,141300,331564920,8400,8400,8400,8400,1
|
|
20240808,141200,331556520,8400,8400,8400,8400,0
|
|
20240808,141100,331556520,8400,8400,8400,8400,0
|
|
20240808,141000,331556520,8400,8400,8400,8400,1
|
|
20240808,140900,331548120,8400,8400,8400,8400,0
|
|
20240808,140800,331548120,8400,8400,8400,8400,0
|
|
20240808,140700,331548120,8400,8400,8400,8400,0
|
|
20240808,140600,331548120,8400,8400,8400,8400,0
|
|
20240808,140500,331548120,8400,8400,8400,8400,0
|
|
20240808,140400,331548120,8400,8400,8400,8400,0
|
|
20240808,140300,331548120,8400,8400,8400,8400,0
|
|
20240808,140200,331548120,8400,8400,8400,8400,0
|
|
20240808,140100,331548120,8400,8400,8400,8400,1
|
|
20240808,140000,331539720,8340,8340,8340,8340,5
|
|
20240808,135900,331498020,8340,8340,8340,8340,0
|
|
20240808,135800,331498020,8340,8340,8340,8340,20
|
|
20240808,135700,331331220,8400,8400,8400,8400,0
|
|
20240808,135600,331331220,8400,8400,8400,8400,0
|
|
20240808,135500,331331220,8400,8400,8400,8400,0
|
|
20240808,135400,331331220,8400,8400,8400,8400,6
|
|
20240808,135300,331280820,8410,8410,8410,8410,0
|
|
20240808,135200,331280820,8410,8400,8410,8400,275
|
|
20240808,135100,328968320,8400,8400,8400,8400,0
|
|
20240808,135000,328968320,8400,8400,8400,8400,0
|
|
20240808,134900,328968320,8400,8340,8400,8340,170
|
|
20240808,134800,327542020,8340,8340,8340,8340,0
|
|
20240808,134700,327542020,8340,8340,8340,8340,0
|
|
20240808,134600,327542020,8340,8340,8340,8340,0
|
|
20240808,134500,327542020,8340,8340,8340,8340,295
|
|
20240808,134400,325081720,8400,8400,8400,8400,75
|
|
20240808,134300,324451720,8400,8390,8400,8390,1390
|
|
20240808,134200,312775730,8400,8400,8400,8400,0
|
|
20240808,134100,312775730,8400,8400,8400,8400,0
|
|
20240808,134000,312775730,8400,8400,8400,8400,0
|
|
20240808,133900,312775730,8400,8400,8400,8400,0
|
|
20240808,133800,312775730,8400,8400,8400,8400,100
|
|
20240808,133700,311935730,8340,8350,8350,8340,262
|
|
20240808,133600,309750600,8410,8410,8410,8410,0
|
|
20240808,133500,309750600,8410,8410,8410,8410,0
|
|
20240808,133400,309750600,8410,8410,8410,8410,2
|
|
20240808,133300,309733780,8350,8350,8350,8350,1
|
|
20240808,133200,309725430,8410,8410,8410,8410,0
|
|
20240808,133100,309725430,8410,8410,8410,8410,100
|
|
20240808,133000,308884430,8360,8360,8360,8360,0
|
|
20240808,132900,308884430,8360,8360,8360,8360,20
|
|
20240808,132800,308717230,8410,8410,8410,8410,0
|
|
20240808,132700,308717230,8410,8410,8410,8410,0
|
|
20240808,132600,308717230,8410,8410,8410,8410,0
|
|
20240808,132500,308717230,8410,8410,8410,8410,0
|
|
20240808,132400,308717230,8410,8410,8410,8410,0
|
|
20240808,132300,308717230,8410,8410,8410,8410,2
|
|
20240808,132200,308700410,8390,8390,8390,8390,30
|
|
20240808,132100,308448710,8390,8390,8390,8390,1
|
|
20240808,132000,308440320,8380,8350,8380,8350,59
|
|
20240808,131900,307947400,8340,8340,8340,8340,0
|
|
20240808,131800,307947400,8340,8340,8340,8340,0
|
|
20240808,131700,307947400,8340,8340,8340,8340,8
|
|
20240808,131600,307880680,8330,8330,8330,8330,0
|
|
20240808,131500,307880680,8330,8330,8330,8330,0
|
|
20240808,131400,307880680,8330,8330,8330,8330,0
|
|
20240808,131300,307880680,8330,8330,8330,8330,0
|
|
20240808,131200,307880680,8330,8330,8330,8330,0
|
|
20240808,131100,307880680,8330,8330,8330,8330,0
|
|
20240808,131000,307880680,8330,8330,8330,8330,0
|
|
20240808,130900,307880680,8330,8330,8330,8330,0
|
|
20240808,130800,307880680,8330,8330,8330,8330,0
|
|
20240808,130700,307880680,8330,8330,8330,8330,0
|
|
20240808,130600,307880680,8330,8330,8330,8330,0
|
|
20240808,130500,307880680,8330,8330,8330,8330,0
|
|
20240808,130400,307880680,8330,8330,8330,8330,0
|
|
20240808,130300,307880680,8330,8330,8330,8330,0
|
|
20240808,130200,307880680,8330,8330,8330,8330,0
|
|
20240808,130100,307880680,8330,8330,8330,8330,0
|
|
20240808,130000,307880680,8330,8330,8330,8330,0
|
|
20240808,125900,307880680,8330,8330,8330,8330,200
|
|
20240808,125800,306214680,8330,8330,8330,8330,160
|
|
20240808,125700,304881880,8330,8330,8330,8330,0
|
|
20240808,125600,304881880,8330,8330,8330,8330,276
|
|
20240808,125500,302582800,8340,8340,8340,8340,437
|
|
20240808,125400,298938220,8330,8330,8390,8330,154
|
|
20240808,125300,297652400,8330,8330,8330,8330,100
|
|
20240808,125200,296819400,8330,8330,8330,8330,125
|
|
20240808,125100,295778150,8330,8340,8340,8330,50
|
|
20240808,125000,295361560,8330,8410,8410,8330,80
|
|
20240808,124900,294691160,8330,8330,8330,8330,40
|
|
20240808,124800,294357960,8330,8330,8330,8330,120
|
|
20240808,124700,293358360,8330,8330,8330,8330,70
|
|
20240808,124600,292775260,8410,8330,8410,8330,135
|
|
20240808,124500,291650310,8330,8330,8330,8330,0
|
|
20240808,124400,291650310,8330,8330,8330,8330,0
|
|
20240808,124300,291650310,8330,8350,8350,8330,370
|
|
20240808,124200,288562440,8400,8400,8400,8400,0
|
|
20240808,124100,288562440,8400,8400,8400,8400,10
|
|
20240808,124000,288478440,8420,8420,8420,8420,1
|
|
20240808,123900,288470020,8420,8410,8420,8410,12
|
|
20240808,123800,288369010,8400,8400,8400,8400,0
|
|
20240808,123700,288369010,8400,8400,8400,8400,0
|
|
20240808,123600,288369010,8400,8400,8400,8400,0
|
|
20240808,123500,288369010,8400,8400,8400,8400,0
|
|
20240808,123400,288369010,8400,8400,8400,8400,0
|
|
20240808,123300,288369010,8400,8400,8400,8400,0
|
|
20240808,123200,288369010,8400,8400,8400,8400,0
|
|
20240808,123100,288369010,8400,8400,8400,8400,0
|
|
20240808,123000,288369010,8400,8400,8400,8400,27
|
|
20240808,122900,288142210,8400,8400,8400,8400,0
|
|
20240808,122800,288142210,8400,8400,8400,8400,220
|
|
20240808,122700,286294210,8390,8390,8390,8390,0
|
|
20240808,122600,286294210,8390,8390,8390,8390,0
|
|
20240808,122500,286294210,8390,8390,8390,8390,10
|
|
20240808,122400,286210310,8390,8390,8390,8390,0
|
|
20240808,122300,286210310,8390,8390,8390,8390,0
|
|
20240808,122200,286210310,8390,8390,8390,8390,200
|
|
20240808,122100,284532310,8390,8390,8390,8390,0
|
|
20240808,122000,284532310,8390,8390,8390,8390,0
|
|
20240808,121900,284532310,8390,8390,8390,8390,1
|
|
20240808,121800,284523920,8390,8390,8390,8390,120
|
|
20240808,121700,283517120,8390,8390,8390,8390,0
|
|
20240808,121600,283517120,8390,8390,8390,8390,5
|
|
20240808,121500,283475170,8340,8340,8340,8340,25
|
|
20240808,121400,283266670,8340,8340,8340,8340,0
|
|
20240808,121300,283266670,8340,8340,8340,8340,0
|
|
20240808,121200,283266670,8340,8340,8340,8340,0
|
|
20240808,121100,283266670,8340,8400,8400,8340,71
|
|
20240808,121000,282672880,8390,8390,8390,8390,0
|
|
20240808,120900,282672880,8390,8390,8390,8390,13
|
|
20240808,120800,282563810,8350,8350,8350,8350,1
|
|
20240808,120700,282555460,8340,8340,8340,8340,0
|
|
20240808,120600,282555460,8340,8340,8340,8340,0
|
|
20240808,120500,282555460,8340,8340,8340,8340,0
|
|
20240808,120400,282555460,8340,8340,8340,8340,0
|
|
20240808,120300,282555460,8340,8390,8390,8340,151
|
|
20240808,120200,281288620,8390,8390,8390,8390,1
|
|
20240808,120100,281280230,8360,8350,8360,8350,550
|
|
20240808,120000,276684630,8350,8350,8350,8350,356
|
|
20240808,115900,273712030,8340,8340,8340,8340,100
|
|
20240808,115800,272878030,8320,8310,8350,8310,139
|
|
20240808,115700,271722370,8270,8270,8270,8270,0
|
|
20240808,115600,271722370,8270,8270,8270,8270,2
|
|
20240808,115500,271705830,8310,8310,8310,8310,10
|
|
20240808,115400,271622730,8310,8310,8310,8310,0
|
|
20240808,115300,271622730,8310,8310,8310,8310,26
|
|
20240808,115200,271406670,8270,8270,8270,8270,142
|
|
20240808,115100,270232330,8310,8310,8310,8310,0
|
|
20240808,115000,270232330,8310,8310,8310,8310,0
|
|
20240808,114900,270232330,8310,8310,8310,8310,0
|
|
20240808,114800,270232330,8310,8310,8310,8310,30
|
|
20240808,114700,269983030,8270,8270,8270,8270,0
|
|
20240808,114600,269983030,8270,8280,8280,8270,50
|
|
20240808,114500,269569430,8270,8270,8270,8270,0
|
|
20240808,114400,269569430,8270,8270,8270,8270,13
|
|
20240808,114300,269461920,8270,8270,8270,8270,100
|
|
20240808,114200,268634920,8270,8270,8270,8270,50
|
|
20240808,114100,268221420,8360,8360,8360,8360,0
|
|
20240808,114000,268221420,8360,8360,8360,8360,0
|
|
20240808,113900,268221420,8360,8360,8360,8360,0
|
|
20240808,113800,268221420,8360,8360,8360,8360,0
|
|
20240808,113700,268221420,8360,8260,8360,8260,510
|
|
20240808,113600,264007460,8220,8220,8220,8220,0
|
|
20240808,113500,264007460,8220,8370,8370,8220,2445
|
|
20240808,113400,243775620,8360,8360,8360,8360,0
|
|
20240808,113300,243775620,8360,8360,8360,8360,1
|
|
20240808,113200,243767260,8400,8400,8400,8400,0
|
|
20240808,113100,243767260,8400,8400,8400,8400,132
|
|
20240808,113000,242658460,8400,8410,8410,8400,745
|
|
20240808,112900,236399270,8410,8410,8410,8410,10
|
|
20240808,112800,236315170,8400,8400,8400,8400,0
|
|
20240808,112700,236315170,8400,8400,8400,8400,8
|
|
20240808,112600,236247970,8400,8400,8400,8400,0
|
|
20240808,112500,236247970,8400,8380,8400,8380,200
|
|
20240808,112400,234570770,8380,8380,8380,8380,0
|
|
20240808,112300,234570770,8380,8380,8380,8380,0
|
|
20240808,112200,234570770,8380,8380,8380,8380,1
|
|
20240808,112100,234562390,8380,8380,8380,8380,0
|
|
20240808,112000,234562390,8380,8380,8380,8380,0
|
|
20240808,111900,234562390,8380,8380,8380,8380,0
|
|
20240808,111800,234562390,8380,8370,8380,8370,120
|
|
20240808,111700,233557140,8380,8380,8380,8380,0
|
|
20240808,111600,233557140,8380,8380,8380,8380,0
|
|
20240808,111500,233557140,8380,8380,8380,8380,345
|
|
20240808,111400,230666040,8380,8400,8400,8380,73
|
|
20240808,111300,230053770,8400,8400,8400,8400,0
|
|
20240808,111200,230053770,8400,8410,8410,8400,249
|
|
20240808,111100,227960980,8410,8410,8410,8410,0
|
|
20240808,111000,227960980,8410,8410,8410,8410,0
|
|
20240808,110900,227960980,8410,8430,8430,8410,503
|
|
20240808,110800,223726710,8460,8460,8460,8460,902
|
|
20240808,110700,216095790,8430,8430,8430,8430,170
|
|
20240808,110600,214662690,8420,8420,8420,8420,200
|
|
20240808,110500,212978690,8420,8440,8440,8420,100
|
|
20240808,110400,212136660,8450,8450,8450,8450,451
|
|
20240808,110300,208325710,8450,8400,8450,8400,725
|
|
20240808,110200,202215620,8400,8400,8400,8400,62
|
|
20240808,110100,201694820,8400,8400,8400,8400,2
|
|
20240808,110000,201678020,8450,8440,8450,8440,198
|
|
20240808,105900,200005850,8450,8410,8450,8400,649
|
|
20240808,105800,194552900,8470,8440,8470,8410,208
|
|
20240808,105700,192796220,8440,8390,8440,8390,1844
|
|
20240808,105600,177318870,8390,8390,8390,8390,4
|
|
20240808,105500,177285310,8390,8320,8390,8320,2051
|
|
20240808,105400,160157890,8320,8320,8320,8320,162
|
|
20240808,105300,158810050,8320,8250,8320,8250,3313
|
|
20240808,105200,131453150,8250,8250,8250,8250,0
|
|
20240808,105100,131453150,8250,8250,8250,8250,1
|
|
20240808,105000,131444900,8200,8220,8220,8200,648
|
|
20240808,104900,126129480,8240,8240,8240,8240,0
|
|
20240808,104800,126129480,8240,8240,8240,8240,0
|
|
20240808,104700,126129480,8240,8240,8240,8240,0
|
|
20240808,104600,126129480,8240,8250,8250,8240,217
|
|
20240808,104500,124341390,8240,8240,8240,8240,0
|
|
20240808,104400,124341390,8240,8240,8240,8240,1905
|
|
20240808,104300,108644190,8240,8240,8240,8240,0
|
|
20240808,104200,108644190,8240,8240,8240,8240,100
|
|
20240808,104100,107820190,8240,8240,8240,8240,86
|
|
20240808,104000,107111550,8240,8240,8240,8240,0
|
|
20240808,103900,107111550,8240,8240,8240,8240,20
|
|
20240808,103800,106946750,8240,8240,8240,8240,0
|
|
20240808,103700,106946750,8240,8240,8240,8240,101
|
|
20240808,103600,106114510,8170,8190,8190,8170,550
|
|
20240808,103500,101613510,8190,8190,8190,8190,0
|
|
20240808,103400,101613510,8190,8190,8190,8190,0
|
|
20240808,103300,101613510,8190,8190,8190,8190,0
|
|
20240808,103200,101613510,8190,8190,8190,8190,0
|
|
20240808,103100,101613510,8190,8190,8190,8190,0
|
|
20240808,103000,101613510,8190,8190,8190,8190,44
|
|
20240808,102900,101253150,8220,8220,8220,8220,450
|
|
20240808,102800,97554150,8220,8220,8220,8220,0
|
|
20240808,102700,97554150,8220,8220,8220,8220,0
|
|
20240808,102600,97554150,8220,8220,8220,8220,0
|
|
20240808,102500,97554150,8220,8220,8220,8220,0
|
|
20240808,102400,97554150,8220,8220,8220,8220,0
|
|
20240808,102300,97554150,8220,8220,8220,8220,0
|
|
20240808,102200,97554150,8220,8220,8220,8220,50
|
|
20240808,102100,97143150,8220,8220,8220,8220,0
|
|
20240808,102000,97143150,8220,8230,8240,8220,550
|
|
20240808,101900,92616850,8240,8240,8240,8240,0
|
|
20240808,101800,92616850,8240,8240,8240,8240,200
|
|
20240808,101700,90968850,8250,8250,8250,8250,110
|
|
20240808,101600,90061350,8260,8260,8260,8260,600
|
|
20240808,101500,85105350,8270,8250,8270,8250,212
|
|
20240808,101400,83354110,8250,8250,8250,8250,16
|
|
20240808,101300,83222110,8270,8160,8270,8160,350
|
|
20240808,101200,80330400,8160,8160,8160,8160,200
|
|
20240808,101100,78698400,8160,8160,8160,8160,0
|
|
20240808,101000,78698400,8160,8160,8160,8160,0
|
|
20240808,100900,78698400,8160,8160,8160,8160,0
|
|
20240808,100800,78698400,8160,8160,8160,8160,0
|
|
20240808,100700,78698400,8160,8160,8160,8160,0
|
|
20240808,100600,78698400,8160,8160,8160,8160,2
|
|
20240808,100500,78682080,8120,8120,8120,8120,0
|
|
20240808,100400,78682080,8120,8110,8120,8110,257
|
|
20240808,100300,76595840,8120,8120,8120,8120,1
|
|
20240808,100200,76587720,8070,8070,8070,8070,0
|
|
20240808,100100,76587720,8070,8070,8070,8070,0
|
|
20240808,100000,76587720,8070,8070,8070,8070,29
|
|
20240808,095900,76353690,8070,8070,8070,8070,0
|
|
20240808,095800,76353690,8070,8070,8070,8070,0
|
|
20240808,095700,76353690,8070,8070,8070,8070,0
|
|
20240808,095600,76353690,8070,8120,8120,8070,21
|
|
20240808,095500,76184120,8080,8080,8080,8080,60
|
|
20240808,095400,75699320,8080,8080,8080,8080,0
|
|
20240808,095300,75699320,8080,8080,8080,8080,0
|
|
20240808,095200,75699320,8080,8080,8080,8080,0
|
|
20240808,095100,75699320,8080,8080,8080,8080,222
|
|
20240808,095000,73905560,8080,8080,8080,8080,50
|
|
20240808,094900,73501560,8080,8080,8080,8080,0
|
|
20240808,094800,73501560,8080,8080,8080,8080,0
|
|
20240808,094700,73501560,8080,8080,8080,8080,0
|
|
20240808,094600,73501560,8080,8080,8080,8080,0
|
|
20240808,094500,73501560,8080,8080,8080,8080,497
|
|
20240808,094400,69485800,8080,8090,8090,8080,40
|
|
20240808,094300,69162240,8090,8090,8090,8090,116
|
|
20240808,094200,68223800,8090,8090,8090,8090,0
|
|
20240808,094100,68223800,8090,8090,8090,8090,1
|
|
20240808,094000,68215710,8090,8090,8090,8090,30
|
|
20240808,093900,67973010,8090,8090,8090,8090,617
|
|
20240808,093800,62981480,8080,8150,8150,8080,813
|
|
20240808,093700,56381930,8160,8160,8160,8160,101
|
|
20240808,093600,55557770,8160,8200,8200,8160,1623
|
|
20240808,093500,42266010,8200,8210,8210,8200,391
|
|
20240808,093400,39059250,8260,8260,8260,8260,0
|
|
20240808,093300,39059250,8260,8260,8260,8260,0
|
|
20240808,093200,39059250,8260,8260,8260,8260,0
|
|
20240808,093100,39059250,8260,8260,8260,8260,0
|
|
20240808,093000,39059250,8260,8260,8260,8260,0
|
|
20240808,092900,39059250,8260,8260,8260,8260,50
|
|
20240808,092800,38646250,8260,8260,8260,8260,1
|
|
20240808,092700,38637990,8250,8250,8250,8250,0
|
|
20240808,092600,38637990,8250,8250,8250,8250,0
|
|
20240808,092500,38637990,8250,8250,8250,8250,1
|
|
20240808,092400,38629740,8250,8250,8250,8250,0
|
|
20240808,092300,38629740,8250,8250,8250,8250,0
|
|
20240808,092200,38629740,8250,8250,8250,8250,0
|
|
20240808,092100,38629740,8250,8250,8250,8250,2
|
|
20240808,092000,38613240,8250,8250,8250,8250,127
|
|
20240808,091900,37565490,8250,8250,8250,8250,12
|
|
20240808,091800,37466490,8250,8250,8250,8250,4
|
|
20240808,091700,37433490,8250,8250,8250,8250,15
|
|
20240808,091600,37309740,8250,8250,8250,8250,0
|
|
20240808,091500,37309740,8250,8250,8250,8250,0
|
|
20240808,091400,37309740,8250,8250,8250,8250,0
|
|
20240808,091300,37309740,8250,8250,8250,8250,0
|
|
20240808,091200,37309740,8250,8250,8250,8250,60
|
|
20240808,091100,36814740,8250,8250,8250,8250,15
|
|
20240808,091000,36690990,8250,8250,8250,8250,0
|
|
20240808,090900,36690990,8250,8160,8250,8160,21
|
|
20240808,090800,36519540,8260,8260,8260,8260,11
|
|
20240808,090700,36428680,8270,8270,8270,8270,0
|
|
20240808,090600,36428680,8270,8270,8270,8270,510
|
|
20240808,090500,32210980,8280,8280,8280,8280,0
|
|
20240808,090400,32210980,8280,8300,8300,8280,274
|
|
20240808,090300,29937780,8300,8300,8300,8300,7
|
|
20240808,090200,29879680,8360,8180,8360,8180,225
|
|
20240808,090100,28022920,8200,8230,8230,8100,520
|
|
20240808,090000,23745900,8230,8300,8300,8230,2628
|