597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185400,543994965,3155,3155,3155,3155,3992
|
|
20240801,185300,543994965,3155,3155,3155,3155,0
|
|
20240801,185200,543994965,3155,3155,3155,3155,0
|
|
20240801,185100,543994965,3155,3155,3155,3155,0
|
|
20240801,185000,543994965,3155,3155,3155,3155,0
|
|
20240801,184900,543994965,3155,3155,3155,3155,0
|
|
20240801,184800,543994965,3155,3155,3155,3155,0
|
|
20240801,184700,543994965,3155,3155,3155,3155,0
|
|
20240801,184600,543994965,3155,3155,3155,3155,0
|
|
20240801,184500,543994965,3155,3155,3155,3155,0
|
|
20240801,184400,543994965,3155,3155,3155,3155,0
|
|
20240801,184300,543994965,3155,3155,3155,3155,0
|
|
20240801,184200,543994965,3155,3155,3155,3155,0
|
|
20240801,184100,543994965,3155,3155,3155,3155,0
|
|
20240801,184000,543994965,3155,3155,3155,3155,0
|
|
20240801,183900,543994965,3155,3155,3155,3155,0
|
|
20240801,183800,543994965,3155,3155,3155,3155,0
|
|
20240801,183700,543994965,3155,3155,3155,3155,0
|
|
20240801,183600,543994965,3155,3155,3155,3155,0
|
|
20240801,183500,543994965,3155,3155,3155,3155,0
|
|
20240801,183400,543994965,3155,3155,3155,3155,0
|
|
20240801,183300,543994965,3155,3155,3155,3155,0
|
|
20240801,183200,543994965,3155,3155,3155,3155,0
|
|
20240801,183100,543994965,3155,3155,3155,3155,0
|
|
20240801,183000,543994965,3155,3155,3155,3155,0
|
|
20240801,182900,543994965,3155,3155,3155,3155,0
|
|
20240801,182800,543994965,3155,3155,3155,3155,0
|
|
20240801,182700,543994965,3155,3155,3155,3155,0
|
|
20240801,182600,543994965,3155,3155,3155,3155,0
|
|
20240801,182500,543994965,3155,3155,3155,3155,0
|
|
20240801,182400,543994965,3155,3155,3155,3155,3992
|
|
20240801,182300,543994965,3155,3155,3155,3155,0
|
|
20240801,182200,543994965,3155,3155,3155,3155,0
|
|
20240801,182100,543994965,3155,3155,3155,3155,0
|
|
20240801,182000,543994965,3155,3155,3155,3155,0
|
|
20240801,181900,543994965,3155,3155,3155,3155,0
|
|
20240801,181800,543994965,3155,3155,3155,3155,0
|
|
20240801,181700,543994965,3155,3155,3155,3155,0
|
|
20240801,181600,543994965,3155,3155,3155,3155,0
|
|
20240801,181500,543994965,3155,3155,3155,3155,0
|
|
20240801,181400,543994965,3155,3155,3155,3155,0
|
|
20240801,181300,543994965,3155,3155,3155,3155,0
|
|
20240801,181200,543994965,3155,3155,3155,3155,0
|
|
20240801,181100,543994965,3155,3155,3155,3155,0
|
|
20240801,181000,543994965,3155,3155,3155,3155,0
|
|
20240801,180900,543994965,3155,3155,3155,3155,0
|
|
20240801,180800,543994965,3155,3155,3155,3155,0
|
|
20240801,180700,543994965,3155,3155,3155,3155,0
|
|
20240801,180600,543994965,3155,3155,3155,3155,0
|
|
20240801,180500,543994965,3155,3155,3155,3155,0
|
|
20240801,180400,543994965,3155,3155,3155,3155,0
|
|
20240801,180300,543994965,3155,3155,3155,3155,0
|
|
20240801,180200,543994965,3155,3155,3155,3155,0
|
|
20240801,180100,543994965,3155,3155,3155,3155,0
|
|
20240801,180000,543994965,3155,3155,3155,3155,0
|
|
20240801,175900,543994965,3155,3155,3155,3155,0
|
|
20240801,175800,543994965,3155,3155,3155,3155,0
|
|
20240801,175700,543994965,3155,3155,3155,3155,0
|
|
20240801,175600,543994965,3155,3155,3155,3155,0
|
|
20240801,175500,543994965,3155,3155,3155,3155,0
|
|
20240801,175400,543994965,3155,3155,3155,3155,3992
|
|
20240801,175300,543994965,3155,3155,3155,3155,0
|
|
20240801,175200,543994965,3155,3155,3155,3155,0
|
|
20240801,175100,543994965,3155,3155,3155,3155,0
|
|
20240801,175000,543994965,3155,3155,3155,3155,0
|
|
20240801,174900,543994965,3155,3155,3155,3155,0
|
|
20240801,174800,543994965,3155,3155,3155,3155,0
|
|
20240801,174700,543994965,3155,3155,3155,3155,0
|
|
20240801,174600,543994965,3155,3155,3155,3155,0
|
|
20240801,174500,543994965,3155,3155,3155,3155,0
|
|
20240801,174400,543994965,3155,3155,3155,3155,0
|
|
20240801,174300,543994965,3155,3155,3155,3155,0
|
|
20240801,174200,543994965,3155,3155,3155,3155,0
|
|
20240801,174100,543994965,3155,3155,3155,3155,0
|
|
20240801,174000,543994965,3155,3155,3155,3155,0
|
|
20240801,173900,543994965,3155,3155,3155,3155,0
|
|
20240801,173800,543994965,3155,3155,3155,3155,0
|
|
20240801,173700,543994965,3155,3155,3155,3155,0
|
|
20240801,173600,543994965,3155,3155,3155,3155,0
|
|
20240801,173500,543994965,3155,3155,3155,3155,0
|
|
20240801,173400,543994965,3155,3155,3155,3155,0
|
|
20240801,173300,543994965,3155,3155,3155,3155,0
|
|
20240801,173200,543994965,3155,3155,3155,3155,0
|
|
20240801,173100,543994965,3155,3155,3155,3155,0
|
|
20240801,173000,543994965,3155,3155,3155,3155,0
|
|
20240801,172900,543994965,3155,3155,3155,3155,0
|
|
20240801,172800,543994965,3155,3155,3155,3155,0
|
|
20240801,172700,543994965,3155,3155,3155,3155,0
|
|
20240801,172600,543994965,3155,3155,3155,3155,0
|
|
20240801,172500,543994965,3155,3155,3155,3155,0
|
|
20240801,172400,543994965,3155,3155,3155,3155,3992
|
|
20240801,172300,543994965,3155,3155,3155,3155,0
|
|
20240801,172200,543994965,3155,3155,3155,3155,0
|
|
20240801,172100,543994965,3155,3155,3155,3155,0
|
|
20240801,172000,543994965,3155,3155,3155,3155,0
|
|
20240801,171900,543994965,3155,3155,3155,3155,0
|
|
20240801,171800,543994965,3155,3155,3155,3155,0
|
|
20240801,171700,543994965,3155,3155,3155,3155,0
|
|
20240801,171600,543994965,3155,3155,3155,3155,0
|
|
20240801,171500,543994965,3155,3155,3155,3155,0
|
|
20240801,171400,543994965,3155,3155,3155,3155,0
|
|
20240801,171300,543994965,3155,3155,3155,3155,0
|
|
20240801,171200,543994965,3155,3155,3155,3155,0
|
|
20240801,171100,543994965,3155,3155,3155,3155,0
|
|
20240801,171000,543994965,3155,3155,3155,3155,0
|
|
20240801,170900,543994965,3155,3155,3155,3155,0
|
|
20240801,170800,543994965,3155,3155,3155,3155,0
|
|
20240801,170700,543994965,3155,3155,3155,3155,0
|
|
20240801,170600,543994965,3155,3155,3155,3155,0
|
|
20240801,170500,543994965,3155,3155,3155,3155,0
|
|
20240801,170400,543994965,3155,3155,3155,3155,0
|
|
20240801,170300,543994965,3155,3155,3155,3155,0
|
|
20240801,170200,543994965,3155,3155,3155,3155,0
|
|
20240801,170100,543994965,3155,3155,3155,3155,0
|
|
20240801,170000,543994965,3155,3155,3155,3155,0
|
|
20240801,165900,543994965,3155,3155,3155,3155,0
|
|
20240801,165800,543994965,3155,3155,3155,3155,0
|
|
20240801,165700,543994965,3155,3155,3155,3155,0
|
|
20240801,165600,543994965,3155,3155,3155,3155,0
|
|
20240801,165500,543994965,3155,3155,3155,3155,0
|
|
20240801,165400,543994965,3155,3155,3155,3155,3992
|
|
20240801,165300,543994965,3155,3155,3155,3155,0
|
|
20240801,165200,543994965,3155,3155,3155,3155,0
|
|
20240801,165100,543994965,3155,3155,3155,3155,0
|
|
20240801,165000,543994965,3155,3155,3155,3155,0
|
|
20240801,164900,543994965,3155,3155,3155,3155,0
|
|
20240801,164800,543994965,3155,3155,3155,3155,0
|
|
20240801,164700,543994965,3155,3155,3155,3155,0
|
|
20240801,164600,543994965,3155,3155,3155,3155,0
|
|
20240801,164500,543994965,3155,3155,3155,3155,0
|
|
20240801,164400,543994965,3155,3155,3155,3155,0
|
|
20240801,164300,543994965,3155,3155,3155,3155,0
|
|
20240801,164200,543994965,3155,3155,3155,3155,0
|
|
20240801,164100,543994965,3155,3155,3155,3155,0
|
|
20240801,164000,543994965,3155,3155,3155,3155,0
|
|
20240801,163900,543994965,3155,3155,3155,3155,0
|
|
20240801,163800,543994965,3155,3155,3155,3155,0
|
|
20240801,163700,543994965,3155,3155,3155,3155,0
|
|
20240801,163600,543994965,3155,3155,3155,3155,0
|
|
20240801,163500,543994965,3155,3155,3155,3155,0
|
|
20240801,163400,543994965,3155,3155,3155,3155,0
|
|
20240801,163300,543994965,3155,3155,3155,3155,0
|
|
20240801,163200,543994965,3155,3155,3155,3155,0
|
|
20240801,163100,543994965,3155,3155,3155,3155,0
|
|
20240801,163000,543994965,3155,3155,3155,3155,0
|
|
20240801,162900,543994965,3155,3155,3155,3155,0
|
|
20240801,162800,543994965,3155,3155,3155,3155,0
|
|
20240801,162700,543994965,3155,3155,3155,3155,0
|
|
20240801,162600,543994965,3155,3155,3155,3155,0
|
|
20240801,162500,543994965,3155,3155,3155,3155,0
|
|
20240801,162400,543994965,3155,3155,3155,3155,3992
|
|
20240801,162300,543994965,3155,3155,3155,3155,0
|
|
20240801,162200,543994965,3155,3155,3155,3155,0
|
|
20240801,162100,543994965,3155,3155,3155,3155,0
|
|
20240801,162000,543994965,3155,3155,3155,3155,0
|
|
20240801,161900,543994965,3155,3155,3155,3155,0
|
|
20240801,161800,543994965,3155,3155,3155,3155,0
|
|
20240801,161700,543994965,3155,3155,3155,3155,0
|
|
20240801,161600,543994965,3155,3155,3155,3155,0
|
|
20240801,161500,543994965,3155,3155,3155,3155,0
|
|
20240801,161400,543994965,3155,3155,3155,3155,0
|
|
20240801,161300,543994965,3155,3155,3155,3155,0
|
|
20240801,161200,543994965,3155,3155,3155,3155,0
|
|
20240801,161100,543994965,3155,3155,3155,3155,0
|
|
20240801,161000,543994965,3155,3155,3155,3155,0
|
|
20240801,160900,543994965,3155,3155,3155,3155,0
|
|
20240801,160800,543994965,3155,3155,3155,3155,0
|
|
20240801,160700,543994965,3155,3155,3155,3155,0
|
|
20240801,160600,543994965,3155,3155,3155,3155,0
|
|
20240801,160500,543994965,3155,3155,3155,3155,0
|
|
20240801,160400,543994965,3155,3155,3155,3155,0
|
|
20240801,160300,543994965,3155,3155,3155,3155,0
|
|
20240801,160200,543994965,3155,3155,3155,3155,0
|
|
20240801,160100,543994965,3155,3155,3155,3155,0
|
|
20240801,160000,543994965,3155,3155,3155,3155,0
|
|
20240801,155900,543994965,3155,3155,3155,3155,0
|
|
20240801,155800,543994965,3155,3155,3155,3155,0
|
|
20240801,155700,543994965,3155,3155,3155,3155,0
|
|
20240801,155600,543994965,3155,3155,3155,3155,0
|
|
20240801,155500,543994965,3155,3155,3155,3155,0
|
|
20240801,155400,543994965,3155,3155,3155,3155,3992
|
|
20240801,155300,543994965,3155,3155,3155,3155,0
|
|
20240801,155200,543994965,3155,3155,3155,3155,0
|
|
20240801,155100,543994965,3155,3155,3155,3155,0
|
|
20240801,155000,543994965,3155,3155,3155,3155,0
|
|
20240801,154900,543994965,3155,3155,3155,3155,0
|
|
20240801,154800,543994965,3155,3155,3155,3155,0
|
|
20240801,154700,543994965,3155,3155,3155,3155,0
|
|
20240801,154600,543994965,3155,3155,3155,3155,0
|
|
20240801,154500,543994965,3155,3155,3155,3155,0
|
|
20240801,154400,543994965,3155,3155,3155,3155,0
|
|
20240801,154300,543994965,3155,3155,3155,3155,0
|
|
20240801,154200,543994965,3155,3155,3155,3155,0
|
|
20240801,154100,543994965,3155,3155,3155,3155,0
|
|
20240801,154000,543994965,3155,3155,3155,3155,0
|
|
20240801,153900,543994965,3155,3155,3155,3155,0
|
|
20240801,153800,543994965,3155,3155,3155,3155,0
|
|
20240801,153700,543994965,3155,3155,3155,3155,0
|
|
20240801,153600,543994965,3155,3155,3155,3155,0
|
|
20240801,153500,543994965,3155,3155,3155,3155,0
|
|
20240801,153400,543994965,3155,3155,3155,3155,0
|
|
20240801,153300,543994965,3155,3155,3155,3155,0
|
|
20240801,153200,543994965,3155,3155,3155,3155,0
|
|
20240801,153100,543994965,3155,3155,3155,3155,0
|
|
20240801,153000,543994965,3155,3155,3155,3155,3992
|
|
20240801,152900,531400205,3170,3170,3170,3170,0
|
|
20240801,152800,531400205,3170,3170,3170,3170,0
|
|
20240801,152700,531400205,3170,3170,3170,3170,0
|
|
20240801,152600,531400205,3170,3170,3170,3170,0
|
|
20240801,152500,531400205,3170,3170,3170,3170,0
|
|
20240801,152400,531400205,3170,3170,3170,3170,0
|
|
20240801,152300,531400205,3170,3170,3170,3170,0
|
|
20240801,152200,531400205,3170,3170,3170,3170,0
|
|
20240801,152100,531400205,3170,3170,3170,3170,0
|
|
20240801,152000,531400205,3170,3170,3170,3170,0
|
|
20240801,151900,531400205,3170,3165,3170,3165,203
|
|
20240801,151800,530757695,3170,3170,3170,3170,3
|
|
20240801,151700,530748185,3170,3170,3170,3170,7
|
|
20240801,151600,530725995,3165,3165,3165,3165,1
|
|
20240801,151500,530722830,3170,3165,3170,3165,1176
|
|
20240801,151400,527000785,3170,3170,3170,3170,10
|
|
20240801,151300,526969085,3170,3170,3170,3170,0
|
|
20240801,151200,526969085,3170,3170,3170,3170,3
|
|
20240801,151100,526959575,3165,3170,3170,3165,105
|
|
20240801,151000,526626750,3170,3170,3170,3170,0
|
|
20240801,150900,526626750,3170,3170,3170,3170,0
|
|
20240801,150800,526626750,3170,3170,3170,3165,467
|
|
20240801,150700,525148545,3170,3165,3170,3165,290
|
|
20240801,150600,524230685,3165,3160,3165,3160,12
|
|
20240801,150500,524192710,3160,3165,3165,3160,39
|
|
20240801,150400,524069450,3160,3160,3160,3160,284
|
|
20240801,150300,523172010,3165,3165,3165,3165,0
|
|
20240801,150200,523172010,3165,3160,3165,3160,1266
|
|
20240801,150100,519170525,3165,3165,3165,3165,0
|
|
20240801,150000,519170525,3165,3160,3165,3160,243
|
|
20240801,145900,518402625,3165,3165,3165,3165,100
|
|
20240801,145800,518086125,3165,3165,3165,3165,15
|
|
20240801,145700,518038650,3160,3160,3165,3160,220
|
|
20240801,145600,517343375,3160,3160,3160,3160,300
|
|
20240801,145500,516395375,3160,3165,3165,3160,451
|
|
20240801,145400,514970110,3160,3160,3160,3160,300
|
|
20240801,145300,514022110,3165,3165,3165,3165,0
|
|
20240801,145200,514022110,3165,3160,3165,3160,11
|
|
20240801,145100,513987345,3165,3165,3165,3165,0
|
|
20240801,145000,513987345,3165,3165,3165,3165,1
|
|
20240801,144900,513984180,3165,3165,3165,3165,2
|
|
20240801,144800,513977850,3160,3165,3165,3160,10
|
|
20240801,144700,513946225,3165,3165,3165,3165,0
|
|
20240801,144600,513946225,3165,3165,3165,3165,0
|
|
20240801,144500,513946225,3165,3165,3165,3165,50
|
|
20240801,144400,513787975,3165,3160,3165,3160,29
|
|
20240801,144300,513696270,3165,3165,3165,3165,0
|
|
20240801,144200,513696270,3165,3165,3165,3165,0
|
|
20240801,144100,513696270,3165,3165,3165,3165,0
|
|
20240801,144000,513696270,3165,3165,3165,3165,14
|
|
20240801,143900,513651960,3165,3165,3165,3165,1
|
|
20240801,143800,513648795,3165,3165,3165,3165,0
|
|
20240801,143700,513648795,3165,3165,3165,3165,0
|
|
20240801,143600,513648795,3165,3165,3165,3165,0
|
|
20240801,143500,513648795,3165,3165,3165,3165,3
|
|
20240801,143400,513639300,3170,3170,3170,3160,2276
|
|
20240801,143300,506432690,3175,3175,3175,3175,1
|
|
20240801,143200,506429515,3175,3175,3175,3175,12
|
|
20240801,143100,506391415,3175,3175,3175,3175,0
|
|
20240801,143000,506391415,3175,3175,3175,3175,0
|
|
20240801,142900,506391415,3175,3175,3175,3175,0
|
|
20240801,142800,506391415,3175,3175,3175,3175,618
|
|
20240801,142700,504429265,3170,3165,3170,3165,75
|
|
20240801,142600,504191530,3170,3170,3170,3170,2000
|
|
20240801,142500,497851530,3170,3170,3170,3170,0
|
|
20240801,142400,497851530,3170,3170,3170,3170,0
|
|
20240801,142300,497851530,3170,3170,3170,3170,0
|
|
20240801,142200,497851530,3170,3170,3170,3170,2
|
|
20240801,142100,497845190,3165,3165,3170,3165,11
|
|
20240801,142000,497810370,3170,3170,3170,3170,100
|
|
20240801,141900,497493370,3170,3170,3170,3170,0
|
|
20240801,141800,497493370,3170,3170,3170,3170,156
|
|
20240801,141700,496998850,3170,3170,3170,3170,0
|
|
20240801,141600,496998850,3170,3170,3170,3170,0
|
|
20240801,141500,496998850,3170,3170,3170,3170,0
|
|
20240801,141400,496998850,3170,3170,3170,3165,7
|
|
20240801,141300,496976685,3170,3165,3170,3165,103
|
|
20240801,141200,496650675,3170,3170,3170,3170,731
|
|
20240801,141100,494333405,3175,3175,3175,3175,0
|
|
20240801,141000,494333405,3175,3175,3175,3175,0
|
|
20240801,140900,494333405,3175,3175,3175,3175,0
|
|
20240801,140800,494333405,3175,3175,3175,3175,50
|
|
20240801,140700,494174655,3175,3175,3175,3175,0
|
|
20240801,140600,494174655,3175,3175,3175,3175,0
|
|
20240801,140500,494174655,3175,3170,3175,3170,19
|
|
20240801,140400,494114420,3180,3180,3180,3180,1
|
|
20240801,140300,494111240,3180,3175,3180,3175,6
|
|
20240801,140200,494092175,3175,3180,3180,3175,1004
|
|
20240801,140100,490904465,3180,3180,3180,3180,0
|
|
20240801,140000,490904465,3180,3175,3180,3175,3444
|
|
20240801,135900,479957625,3175,3175,3175,3175,0
|
|
20240801,135800,479957625,3175,3170,3175,3170,1779
|
|
20240801,135700,474310300,3175,3175,3175,3175,0
|
|
20240801,135600,474310300,3175,3175,3175,3175,0
|
|
20240801,135500,474310300,3175,3175,3175,3175,1
|
|
20240801,135400,474307125,3170,3170,3170,3170,0
|
|
20240801,135300,474307125,3170,3170,3170,3170,476
|
|
20240801,135200,472798205,3170,3170,3170,3170,0
|
|
20240801,135100,472798205,3170,3170,3170,3170,1
|
|
20240801,135000,472795035,3170,3170,3170,3170,0
|
|
20240801,134900,472795035,3170,3170,3170,3170,0
|
|
20240801,134800,472795035,3170,3170,3170,3170,0
|
|
20240801,134700,472795035,3170,3170,3170,3170,0
|
|
20240801,134600,472795035,3170,3170,3170,3170,900
|
|
20240801,134500,469942035,3170,3170,3170,3170,300
|
|
20240801,134400,468991035,3170,3170,3170,3170,10
|
|
20240801,134300,468959335,3170,3170,3170,3170,1
|
|
20240801,134200,468956165,3170,3170,3170,3170,148
|
|
20240801,134100,468487005,3170,3170,3170,3170,2
|
|
20240801,134000,468480665,3175,3170,3175,3170,156
|
|
20240801,133900,467986140,3175,3175,3175,3175,0
|
|
20240801,133800,467986140,3175,3175,3175,3175,0
|
|
20240801,133700,467986140,3175,3175,3175,3175,24
|
|
20240801,133600,467909940,3180,3180,3180,3180,312
|
|
20240801,133500,466917780,3175,3175,3175,3175,1
|
|
20240801,133400,466914605,3180,3175,3180,3175,1903
|
|
20240801,133300,460872570,3175,3170,3175,3170,23
|
|
20240801,133200,460799635,3175,3175,3180,3175,4
|
|
20240801,133100,460786930,3180,3160,3180,3160,8105
|
|
20240801,133000,435065665,3165,3160,3165,3155,405
|
|
20240801,132900,433787780,3165,3165,3165,3165,0
|
|
20240801,132800,433787780,3165,3165,3165,3165,0
|
|
20240801,132700,433787780,3165,3160,3165,3160,948
|
|
20240801,132600,430792075,3165,3165,3165,3165,0
|
|
20240801,132500,430792075,3165,3165,3165,3165,0
|
|
20240801,132400,430792075,3165,3165,3165,3165,0
|
|
20240801,132300,430792075,3165,3165,3165,3165,14
|
|
20240801,132200,430747765,3160,3160,3160,3160,0
|
|
20240801,132100,430747765,3160,3160,3160,3160,5
|
|
20240801,132000,430731965,3160,3160,3160,3160,161
|
|
20240801,131900,430223205,3165,3165,3165,3165,0
|
|
20240801,131800,430223205,3165,3160,3165,3160,202
|
|
20240801,131700,429584875,3165,3165,3165,3165,0
|
|
20240801,131600,429584875,3165,3165,3165,3165,1
|
|
20240801,131500,429581710,3165,3165,3165,3165,13
|
|
20240801,131400,429540565,3165,3165,3165,3165,0
|
|
20240801,131300,429540565,3165,3170,3170,3165,224
|
|
20240801,131200,428831575,3165,3165,3165,3165,2
|
|
20240801,131100,428825245,3170,3170,3170,3170,0
|
|
20240801,131000,428825245,3170,3170,3170,3170,0
|
|
20240801,130900,428825245,3170,3170,3170,3170,0
|
|
20240801,130800,428825245,3170,3170,3170,3170,1
|
|
20240801,130700,428822075,3170,3170,3170,3170,0
|
|
20240801,130600,428822075,3170,3170,3170,3165,615
|
|
20240801,130500,426875440,3170,3165,3170,3165,101
|
|
20240801,130400,426555770,3170,3165,3170,3165,609
|
|
20240801,130300,424628270,3170,3170,3170,3170,2
|
|
20240801,130200,424621930,3170,3170,3170,3170,0
|
|
20240801,130100,424621930,3170,3165,3170,3165,1382
|
|
20240801,130000,420247890,3165,3165,3165,3165,0
|
|
20240801,125900,420247890,3165,3165,3165,3165,0
|
|
20240801,125800,420247890,3165,3165,3165,3165,1000
|
|
20240801,125700,417082890,3165,3165,3165,3165,1
|
|
20240801,125600,417079725,3165,3165,3165,3160,172
|
|
20240801,125500,416535400,3165,3165,3165,3165,0
|
|
20240801,125400,416535400,3165,3165,3165,3165,0
|
|
20240801,125300,416535400,3165,3165,3165,3165,5
|
|
20240801,125200,416519575,3160,3165,3165,3160,306
|
|
20240801,125100,415552605,3165,3155,3165,3155,1558
|
|
20240801,125000,410636675,3155,3155,3160,3155,2507
|
|
20240801,124900,402727080,3160,3160,3160,3160,0
|
|
20240801,124800,402727080,3160,3160,3160,3160,2
|
|
20240801,124700,402720760,3160,3160,3160,3160,501
|
|
20240801,124600,401137600,3160,3160,3160,3160,2
|
|
20240801,124500,401131280,3155,3165,3165,3155,2504
|
|
20240801,124400,393230640,3165,3165,3165,3165,4
|
|
20240801,124300,393217980,3160,3160,3160,3160,3
|
|
20240801,124200,393208500,3160,3160,3160,3160,0
|
|
20240801,124100,393208500,3160,3160,3160,3160,1
|
|
20240801,124000,393205340,3165,3160,3165,3160,4
|
|
20240801,123900,393192695,3165,3165,3165,3165,0
|
|
20240801,123800,393192695,3165,3165,3165,3165,1
|
|
20240801,123700,393189530,3155,3155,3155,3155,0
|
|
20240801,123600,393189530,3155,3160,3160,3155,171
|
|
20240801,123500,392649970,3165,3165,3165,3165,2
|
|
20240801,123400,392643640,3165,3165,3165,3165,3
|
|
20240801,123300,392634145,3165,3165,3165,3165,0
|
|
20240801,123200,392634145,3165,3165,3165,3165,1
|
|
20240801,123100,392630980,3155,3160,3160,3155,200
|
|
20240801,123000,391999950,3155,3165,3165,3155,310
|
|
20240801,122900,391021460,3165,3165,3165,3165,1
|
|
20240801,122800,391018295,3155,3165,3165,3155,343
|
|
20240801,122700,389934780,3165,3165,3165,3165,0
|
|
20240801,122600,389934780,3165,3165,3165,3165,3
|
|
20240801,122500,389925285,3165,3165,3165,3165,277
|
|
20240801,122400,389048580,3155,3160,3160,3155,209
|
|
20240801,122300,388388185,3165,3165,3165,3165,0
|
|
20240801,122200,388388185,3165,3165,3165,3165,0
|
|
20240801,122100,388388185,3165,3165,3165,3165,0
|
|
20240801,122000,388388185,3165,3165,3165,3165,0
|
|
20240801,121900,388388185,3165,3165,3165,3165,0
|
|
20240801,121800,388388185,3165,3165,3165,3165,1
|
|
20240801,121700,388385020,3165,3165,3165,3165,0
|
|
20240801,121600,388385020,3165,3165,3165,3165,0
|
|
20240801,121500,388385020,3165,3165,3165,3165,10
|
|
20240801,121400,388353370,3160,3160,3160,3160,0
|
|
20240801,121300,388353370,3160,3160,3160,3160,1
|
|
20240801,121200,388350210,3165,3165,3165,3165,0
|
|
20240801,121100,388350210,3165,3165,3165,3165,2
|
|
20240801,121000,388343880,3165,3165,3165,3165,0
|
|
20240801,120900,388343880,3165,3165,3165,3165,0
|
|
20240801,120800,388343880,3165,3160,3165,3160,49
|
|
20240801,120700,388189020,3165,3165,3165,3165,10
|
|
20240801,120600,388157370,3160,3165,3165,3160,11
|
|
20240801,120500,388122605,3165,3160,3165,3160,357
|
|
20240801,120400,386994470,3165,3165,3165,3165,0
|
|
20240801,120300,386994470,3165,3165,3165,3165,3
|
|
20240801,120200,386984975,3165,3165,3165,3165,0
|
|
20240801,120100,386984975,3165,3165,3165,3165,0
|
|
20240801,120000,386984975,3165,3165,3165,3165,0
|
|
20240801,115900,386984975,3165,3165,3165,3165,0
|
|
20240801,115800,386984975,3165,3160,3165,3160,1013
|
|
20240801,115700,383783785,3165,3165,3165,3165,0
|
|
20240801,115600,383783785,3165,3165,3165,3165,204
|
|
20240801,115500,383138125,3170,3170,3170,3170,20
|
|
20240801,115400,383074725,3170,3170,3170,3170,0
|
|
20240801,115300,383074725,3170,3170,3170,3170,0
|
|
20240801,115200,383074725,3170,3170,3170,3170,0
|
|
20240801,115100,383074725,3170,3170,3170,3170,157
|
|
20240801,115000,382577035,3170,3170,3170,3165,103
|
|
20240801,114900,382251015,3175,3175,3175,3175,0
|
|
20240801,114800,382251015,3175,3170,3175,3170,1881
|
|
20240801,114700,376286850,3165,3165,3165,3165,1355
|
|
20240801,114600,371998275,3170,3170,3170,3170,0
|
|
20240801,114500,371998275,3170,3170,3170,3170,0
|
|
20240801,114400,371998275,3170,3170,3170,3170,0
|
|
20240801,114300,371998275,3170,3170,3170,3170,0
|
|
20240801,114200,371998275,3170,3175,3175,3170,6031
|
|
20240801,114100,352879375,3175,3175,3175,3175,2
|
|
20240801,114000,352873025,3175,3175,3175,3175,0
|
|
20240801,113900,352873025,3175,3175,3175,3170,350
|
|
20240801,113800,351762515,3175,3175,3175,3175,68
|
|
20240801,113700,351546615,3175,3170,3175,3170,123
|
|
20240801,113600,351156590,3175,3175,3175,3170,4
|
|
20240801,113500,351143895,3170,3170,3170,3170,1
|
|
20240801,113400,351140725,3175,3175,3175,3160,452
|
|
20240801,113300,349706130,3175,3175,3175,3175,1
|
|
20240801,113200,349702955,3175,3175,3175,3175,0
|
|
20240801,113100,349702955,3175,3175,3175,3175,0
|
|
20240801,113000,349702955,3175,3175,3175,3175,0
|
|
20240801,112900,349702955,3175,3170,3175,3170,16
|
|
20240801,112800,349652170,3175,3170,3175,3170,10
|
|
20240801,112700,349620435,3175,3170,3175,3170,3
|
|
20240801,112600,349610915,3175,3175,3175,3175,1
|
|
20240801,112500,349607740,3175,3170,3175,3170,25
|
|
20240801,112400,349528475,3170,3165,3170,3165,788
|
|
20240801,112300,347030520,3170,3170,3170,3170,0
|
|
20240801,112200,347030520,3170,3170,3170,3170,2
|
|
20240801,112100,347024180,3170,3160,3170,3155,14
|
|
20240801,112000,346979915,3170,3160,3170,3155,1544
|
|
20240801,111900,342108440,3170,3170,3170,3170,10
|
|
20240801,111800,342076740,3170,3160,3170,3150,73
|
|
20240801,111700,341846480,3175,3170,3175,3170,10
|
|
20240801,111600,341814755,3170,3155,3170,3155,4250
|
|
20240801,111500,328386960,3155,3155,3155,3155,0
|
|
20240801,111400,328386960,3155,3155,3155,3155,0
|
|
20240801,111300,328386960,3155,3155,3155,3155,0
|
|
20240801,111200,328386960,3155,3155,3155,3155,0
|
|
20240801,111100,328386960,3155,3155,3155,3155,3
|
|
20240801,111000,328377495,3150,3150,3150,3150,1000
|
|
20240801,110900,325227495,3160,3160,3160,3160,0
|
|
20240801,110800,325227495,3160,3155,3160,3150,3005
|
|
20240801,110700,315756700,3160,3160,3160,3160,0
|
|
20240801,110600,315756700,3160,3160,3160,3160,0
|
|
20240801,110500,315756700,3160,3155,3160,3155,103
|
|
20240801,110400,315431705,3160,3160,3160,3160,1
|
|
20240801,110300,315428545,3160,3160,3160,3160,6
|
|
20240801,110200,315409585,3160,3160,3160,3160,102
|
|
20240801,110100,315087265,3160,3155,3160,3155,52
|
|
20240801,110000,314923195,3160,3155,3160,3155,1567
|
|
20240801,105900,309979305,3155,3155,3155,3155,5
|
|
20240801,105800,309963530,3155,3150,3155,3150,1003
|
|
20240801,105700,306804065,3150,3150,3150,3150,1000
|
|
20240801,105600,303654065,3150,3150,3150,3150,121
|
|
20240801,105500,303272915,3150,3150,3150,3150,342
|
|
20240801,105400,302195615,3155,3155,3155,3155,11
|
|
20240801,105300,302160910,3155,3155,3155,3155,0
|
|
20240801,105200,302160910,3155,3155,3155,3155,1
|
|
20240801,105100,302157755,3155,3150,3155,3150,22
|
|
20240801,105000,302088445,3155,3155,3155,3155,0
|
|
20240801,104900,302088445,3155,3155,3155,3150,1113
|
|
20240801,104800,298581930,3155,3155,3155,3155,1
|
|
20240801,104700,298578775,3155,3160,3160,3155,4
|
|
20240801,104600,298566150,3160,3160,3160,3160,10
|
|
20240801,104500,298534550,3160,3155,3160,3155,793
|
|
20240801,104400,296028910,3155,3155,3155,3155,100
|
|
20240801,104300,295713410,3155,3155,3155,3155,1474
|
|
20240801,104200,291062940,3155,3155,3155,3155,0
|
|
20240801,104100,291062940,3155,3155,3155,3155,1
|
|
20240801,104000,291059785,3150,3150,3150,3150,506
|
|
20240801,103900,289465885,3155,3155,3155,3155,1
|
|
20240801,103800,289462730,3155,3155,3155,3155,5
|
|
20240801,103700,289446955,3155,3150,3155,3150,6
|
|
20240801,103600,289428030,3155,3155,3155,3155,11
|
|
20240801,103500,289393325,3155,3150,3155,3150,1001
|
|
20240801,103400,286240170,3155,3150,3155,3150,6
|
|
20240801,103300,286221245,3155,3155,3155,3140,287
|
|
20240801,103200,285318760,3155,3150,3155,3150,474
|
|
20240801,103100,283825655,3150,3150,3150,3150,1
|
|
20240801,103000,283822505,3145,3150,3150,3145,5
|
|
20240801,102900,283806760,3150,3145,3150,3145,32
|
|
20240801,102800,283706065,3140,3145,3145,3140,2705
|
|
20240801,102700,275212260,3145,3145,3150,3145,50
|
|
20240801,102600,275054980,3150,3150,3150,3150,16
|
|
20240801,102500,275004580,3155,3155,3155,3155,0
|
|
20240801,102400,275004580,3155,3155,3155,3155,1
|
|
20240801,102300,275001425,3150,3145,3155,3145,3065
|
|
20240801,102200,265361975,3140,3145,3145,3140,372
|
|
20240801,102100,264193870,3145,3150,3150,3145,3376
|
|
20240801,102000,253560715,3155,3155,3155,3155,16
|
|
20240801,101900,253510235,3155,3155,3155,3155,334
|
|
20240801,101800,252456465,3155,3155,3155,3155,21
|
|
20240801,101700,252390210,3155,3155,3155,3155,50
|
|
20240801,101600,252232460,3155,3155,3155,3155,431
|
|
20240801,101500,250872655,3160,3160,3160,3160,0
|
|
20240801,101400,250872655,3160,3160,3160,3160,1
|
|
20240801,101300,250869495,3160,3160,3160,3160,60
|
|
20240801,101200,250679895,3160,3160,3160,3160,284
|
|
20240801,101100,249782455,3165,3160,3165,3160,121
|
|
20240801,101000,249399990,3160,3160,3160,3160,140
|
|
20240801,100900,248957590,3160,3160,3160,3160,5
|
|
20240801,100800,248941790,3160,3160,3160,3160,167
|
|
20240801,100700,248414070,3165,3165,3165,3165,0
|
|
20240801,100600,248414070,3165,3165,3165,3165,0
|
|
20240801,100500,248414070,3165,3165,3165,3165,1
|
|
20240801,100400,248410905,3165,3170,3170,3165,99
|
|
20240801,100300,248097560,3165,3165,3165,3165,707
|
|
20240801,100200,245859905,3165,3165,3165,3165,5
|
|
20240801,100100,245844080,3165,3165,3165,3160,53
|
|
20240801,100000,245676585,3165,3165,3165,3165,1
|
|
20240801,095900,245673420,3165,3165,3165,3165,4
|
|
20240801,095800,245660760,3160,3160,3160,3160,0
|
|
20240801,095700,245660760,3160,3160,3160,3160,50
|
|
20240801,095600,245502760,3160,3160,3160,3160,0
|
|
20240801,095500,245502760,3160,3160,3160,3160,636
|
|
20240801,095400,243493000,3160,3165,3165,3160,91
|
|
20240801,095300,243205430,3165,3165,3165,3165,122
|
|
20240801,095200,242819300,3165,3165,3165,3165,15
|
|
20240801,095100,242771825,3165,3165,3165,3165,1
|
|
20240801,095000,242768660,3165,3165,3165,3165,22
|
|
20240801,094900,242699030,3165,3165,3165,3165,0
|
|
20240801,094800,242699030,3165,3165,3165,3165,846
|
|
20240801,094700,240021440,3165,3165,3165,3165,6
|
|
20240801,094600,240002450,3160,3165,3165,3155,264
|
|
20240801,094500,239169445,3160,3160,3160,3160,105
|
|
20240801,094400,238837645,3160,3165,3165,3155,1624
|
|
20240801,094300,233711190,3165,3160,3165,3160,81
|
|
20240801,094200,233454930,3165,3160,3170,3160,1005
|
|
20240801,094100,230279095,3170,3170,3170,3170,10
|
|
20240801,094000,230247395,3170,3165,3170,3165,236
|
|
20240801,093900,229500445,3165,3170,3170,3165,275
|
|
20240801,093800,228629915,3175,3170,3175,3170,371
|
|
20240801,093700,227453790,3170,3175,3175,3165,140
|
|
20240801,093600,227010380,3175,3175,3175,3175,0
|
|
20240801,093500,227010380,3175,3165,3175,3165,36
|
|
20240801,093400,226896430,3175,3170,3175,3170,1278
|
|
20240801,093300,222842665,3170,3170,3170,3170,5
|
|
20240801,093200,222826815,3170,3165,3170,3160,2218
|
|
20240801,093100,215813720,3170,3170,3170,3170,0
|
|
20240801,093000,215813720,3170,3170,3170,3170,100
|
|
20240801,092900,215496720,3175,3170,3175,3170,502
|
|
20240801,092800,213905375,3165,3170,3175,3165,663
|
|
20240801,092700,211806810,3170,3170,3170,3170,1306
|
|
20240801,092600,207666790,3170,3170,3170,3170,1200
|
|
20240801,092500,203862790,3175,3170,3175,3165,327
|
|
20240801,092400,202826345,3165,3170,3170,3165,200
|
|
20240801,092300,202193340,3165,3175,3180,3165,2803
|
|
20240801,092200,193309480,3175,3170,3175,3170,2008
|
|
20240801,092100,186944115,3170,3175,3175,3170,508
|
|
20240801,092000,185333740,3170,3175,3175,3170,508
|
|
20240801,091900,183720845,3175,3170,3175,3170,1276
|
|
20240801,091800,179673870,3175,3175,3175,3175,358
|
|
20240801,091700,178537220,3175,3175,3180,3175,1954
|
|
20240801,091600,172333245,3170,3175,3175,3170,114
|
|
20240801,091500,171971350,3175,3175,3180,3175,9
|
|
20240801,091400,171942770,3175,3170,3175,3170,6953
|
|
20240801,091300,149879200,3170,3175,3175,3170,3485
|
|
20240801,091200,138816075,3180,3175,3180,3175,809
|
|
20240801,091100,136246650,3175,3170,3180,3170,4164
|
|
20240801,091000,123025420,3170,3165,3175,3165,1368
|
|
20240801,090900,118687745,3175,3160,3175,3160,3051
|
|
20240801,090800,109020030,3165,3165,3165,3165,2165
|
|
20240801,090700,102167805,3170,3145,3170,3145,7230
|
|
20240801,090600,79315395,3145,3145,3145,3145,401
|
|
20240801,090500,78054250,3155,3150,3155,3140,2299
|
|
20240801,090400,70825045,3150,3155,3155,3150,297
|
|
20240801,090300,69889425,3155,3155,3155,3150,669
|
|
20240801,090200,67778995,3150,3150,3155,3150,659
|
|
20240801,090100,65702350,3150,3150,3150,3145,895
|
|
20240801,090000,62883105,3150,3110,3150,3110,20172
|