650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194700,235462905,4355,4355,4355,4355,2303
|
|
20240807,194600,235462905,4355,4355,4355,4355,0
|
|
20240807,194500,235462905,4355,4355,4355,4355,0
|
|
20240807,194400,235462905,4355,4355,4355,4355,0
|
|
20240807,194300,235462905,4355,4355,4355,4355,0
|
|
20240807,194200,235462905,4355,4355,4355,4355,0
|
|
20240807,194100,235462905,4355,4355,4355,4355,0
|
|
20240807,194000,235462905,4355,4355,4355,4355,0
|
|
20240807,193900,235462905,4355,4355,4355,4355,0
|
|
20240807,193800,235462905,4355,4355,4355,4355,0
|
|
20240807,193700,235462905,4355,4355,4355,4355,0
|
|
20240807,193600,235462905,4355,4355,4355,4355,0
|
|
20240807,193500,235462905,4355,4355,4355,4355,0
|
|
20240807,193400,235462905,4355,4355,4355,4355,0
|
|
20240807,193300,235462905,4355,4355,4355,4355,0
|
|
20240807,193200,235462905,4355,4355,4355,4355,0
|
|
20240807,193100,235462905,4355,4355,4355,4355,0
|
|
20240807,193000,235462905,4355,4355,4355,4355,0
|
|
20240807,192900,235462905,4355,4355,4355,4355,0
|
|
20240807,192800,235462905,4355,4355,4355,4355,0
|
|
20240807,192700,235462905,4355,4355,4355,4355,0
|
|
20240807,192600,235462905,4355,4355,4355,4355,0
|
|
20240807,192500,235462905,4355,4355,4355,4355,0
|
|
20240807,192400,235462905,4355,4355,4355,4355,0
|
|
20240807,192300,235462905,4355,4355,4355,4355,0
|
|
20240807,192200,235462905,4355,4355,4355,4355,0
|
|
20240807,192100,235462905,4355,4355,4355,4355,0
|
|
20240807,192000,235462905,4355,4355,4355,4355,0
|
|
20240807,191900,235462905,4355,4355,4355,4355,0
|
|
20240807,191800,235462905,4355,4355,4355,4355,0
|
|
20240807,191700,235462905,4355,4355,4355,4355,2303
|
|
20240807,191600,235462905,4355,4355,4355,4355,0
|
|
20240807,191500,235462905,4355,4355,4355,4355,0
|
|
20240807,191400,235462905,4355,4355,4355,4355,0
|
|
20240807,191300,235462905,4355,4355,4355,4355,0
|
|
20240807,191200,235462905,4355,4355,4355,4355,0
|
|
20240807,191100,235462905,4355,4355,4355,4355,0
|
|
20240807,191000,235462905,4355,4355,4355,4355,0
|
|
20240807,190900,235462905,4355,4355,4355,4355,0
|
|
20240807,190800,235462905,4355,4355,4355,4355,0
|
|
20240807,190700,235462905,4355,4355,4355,4355,0
|
|
20240807,190600,235462905,4355,4355,4355,4355,0
|
|
20240807,190500,235462905,4355,4355,4355,4355,0
|
|
20240807,190400,235462905,4355,4355,4355,4355,0
|
|
20240807,190300,235462905,4355,4355,4355,4355,0
|
|
20240807,190200,235462905,4355,4355,4355,4355,0
|
|
20240807,190100,235462905,4355,4355,4355,4355,0
|
|
20240807,190000,235462905,4355,4355,4355,4355,0
|
|
20240807,185900,235462905,4355,4355,4355,4355,0
|
|
20240807,185800,235462905,4355,4355,4355,4355,0
|
|
20240807,185700,235462905,4355,4355,4355,4355,0
|
|
20240807,185600,235462905,4355,4355,4355,4355,0
|
|
20240807,185500,235462905,4355,4355,4355,4355,0
|
|
20240807,185400,235462905,4355,4355,4355,4355,0
|
|
20240807,185300,235462905,4355,4355,4355,4355,0
|
|
20240807,185200,235462905,4355,4355,4355,4355,0
|
|
20240807,185100,235462905,4355,4355,4355,4355,0
|
|
20240807,185000,235462905,4355,4355,4355,4355,0
|
|
20240807,184900,235462905,4355,4355,4355,4355,0
|
|
20240807,184800,235462905,4355,4355,4355,4355,0
|
|
20240807,184700,235462905,4355,4355,4355,4355,2303
|
|
20240807,184600,235462905,4355,4355,4355,4355,0
|
|
20240807,184500,235462905,4355,4355,4355,4355,0
|
|
20240807,184400,235462905,4355,4355,4355,4355,0
|
|
20240807,184300,235462905,4355,4355,4355,4355,0
|
|
20240807,184200,235462905,4355,4355,4355,4355,0
|
|
20240807,184100,235462905,4355,4355,4355,4355,0
|
|
20240807,184000,235462905,4355,4355,4355,4355,0
|
|
20240807,183900,235462905,4355,4355,4355,4355,0
|
|
20240807,183800,235462905,4355,4355,4355,4355,0
|
|
20240807,183700,235462905,4355,4355,4355,4355,0
|
|
20240807,183600,235462905,4355,4355,4355,4355,0
|
|
20240807,183500,235462905,4355,4355,4355,4355,0
|
|
20240807,183400,235462905,4355,4355,4355,4355,0
|
|
20240807,183300,235462905,4355,4355,4355,4355,0
|
|
20240807,183200,235462905,4355,4355,4355,4355,0
|
|
20240807,183100,235462905,4355,4355,4355,4355,0
|
|
20240807,183000,235462905,4355,4355,4355,4355,0
|
|
20240807,182900,235462905,4355,4355,4355,4355,0
|
|
20240807,182800,235462905,4355,4355,4355,4355,0
|
|
20240807,182700,235462905,4355,4355,4355,4355,0
|
|
20240807,182600,235462905,4355,4355,4355,4355,0
|
|
20240807,182500,235462905,4355,4355,4355,4355,0
|
|
20240807,182400,235462905,4355,4355,4355,4355,0
|
|
20240807,182300,235462905,4355,4355,4355,4355,0
|
|
20240807,182200,235462905,4355,4355,4355,4355,0
|
|
20240807,182100,235462905,4355,4355,4355,4355,0
|
|
20240807,182000,235462905,4355,4355,4355,4355,0
|
|
20240807,181900,235462905,4355,4355,4355,4355,0
|
|
20240807,181800,235462905,4355,4355,4355,4355,0
|
|
20240807,181700,235462905,4355,4355,4355,4355,2303
|
|
20240807,181600,235462905,4355,4355,4355,4355,0
|
|
20240807,181500,235462905,4355,4355,4355,4355,0
|
|
20240807,181400,235462905,4355,4355,4355,4355,0
|
|
20240807,181300,235462905,4355,4355,4355,4355,0
|
|
20240807,181200,235462905,4355,4355,4355,4355,0
|
|
20240807,181100,235462905,4355,4355,4355,4355,0
|
|
20240807,181000,235462905,4355,4355,4355,4355,0
|
|
20240807,180900,235462905,4355,4355,4355,4355,0
|
|
20240807,180800,235462905,4355,4355,4355,4355,0
|
|
20240807,180700,235462905,4355,4355,4355,4355,0
|
|
20240807,180600,235462905,4355,4355,4355,4355,0
|
|
20240807,180500,235462905,4355,4355,4355,4355,0
|
|
20240807,180400,235462905,4355,4355,4355,4355,0
|
|
20240807,180300,235462905,4355,4355,4355,4355,0
|
|
20240807,180200,235462905,4355,4355,4355,4355,0
|
|
20240807,180100,235462905,4355,4355,4355,4355,0
|
|
20240807,180000,235462905,4355,4355,4355,4355,0
|
|
20240807,175900,235462905,4355,4355,4355,4355,0
|
|
20240807,175800,235462905,4355,4355,4355,4355,0
|
|
20240807,175700,235462905,4355,4355,4355,4355,0
|
|
20240807,175600,235462905,4355,4355,4355,4355,0
|
|
20240807,175500,235462905,4355,4355,4355,4355,0
|
|
20240807,175400,235462905,4355,4355,4355,4355,0
|
|
20240807,175300,235462905,4355,4355,4355,4355,0
|
|
20240807,175200,235462905,4355,4355,4355,4355,0
|
|
20240807,175100,235462905,4355,4355,4355,4355,0
|
|
20240807,175000,235462905,4355,4355,4355,4355,0
|
|
20240807,174900,235462905,4355,4355,4355,4355,0
|
|
20240807,174800,235462905,4355,4355,4355,4355,0
|
|
20240807,174700,235462905,4355,4355,4355,4355,2303
|
|
20240807,174600,235462905,4355,4355,4355,4355,0
|
|
20240807,174500,235462905,4355,4355,4355,4355,0
|
|
20240807,174400,235462905,4355,4355,4355,4355,0
|
|
20240807,174300,235462905,4355,4355,4355,4355,0
|
|
20240807,174200,235462905,4355,4355,4355,4355,0
|
|
20240807,174100,235462905,4355,4355,4355,4355,0
|
|
20240807,174000,235462905,4355,4355,4355,4355,0
|
|
20240807,173900,235462905,4355,4355,4355,4355,0
|
|
20240807,173800,235462905,4355,4355,4355,4355,0
|
|
20240807,173700,235462905,4355,4355,4355,4355,0
|
|
20240807,173600,235462905,4355,4355,4355,4355,0
|
|
20240807,173500,235462905,4355,4355,4355,4355,0
|
|
20240807,173400,235462905,4355,4355,4355,4355,0
|
|
20240807,173300,235462905,4355,4355,4355,4355,0
|
|
20240807,173200,235462905,4355,4355,4355,4355,0
|
|
20240807,173100,235462905,4355,4355,4355,4355,0
|
|
20240807,173000,235462905,4355,4355,4355,4355,0
|
|
20240807,172900,235462905,4355,4355,4355,4355,0
|
|
20240807,172800,235462905,4355,4355,4355,4355,0
|
|
20240807,172700,235462905,4355,4355,4355,4355,0
|
|
20240807,172600,235462905,4355,4355,4355,4355,0
|
|
20240807,172500,235462905,4355,4355,4355,4355,0
|
|
20240807,172400,235462905,4355,4355,4355,4355,0
|
|
20240807,172300,235462905,4355,4355,4355,4355,0
|
|
20240807,172200,235462905,4355,4355,4355,4355,0
|
|
20240807,172100,235462905,4355,4355,4355,4355,0
|
|
20240807,172000,235462905,4355,4355,4355,4355,0
|
|
20240807,171900,235462905,4355,4355,4355,4355,0
|
|
20240807,171800,235462905,4355,4355,4355,4355,0
|
|
20240807,171700,235462905,4355,4355,4355,4355,2303
|
|
20240807,171600,235462905,4355,4355,4355,4355,0
|
|
20240807,171500,235462905,4355,4355,4355,4355,0
|
|
20240807,171400,235462905,4355,4355,4355,4355,0
|
|
20240807,171300,235462905,4355,4355,4355,4355,0
|
|
20240807,171200,235462905,4355,4355,4355,4355,0
|
|
20240807,171100,235462905,4355,4355,4355,4355,0
|
|
20240807,171000,235462905,4355,4355,4355,4355,0
|
|
20240807,170900,235462905,4355,4355,4355,4355,0
|
|
20240807,170800,235462905,4355,4355,4355,4355,0
|
|
20240807,170700,235462905,4355,4355,4355,4355,0
|
|
20240807,170600,235462905,4355,4355,4355,4355,0
|
|
20240807,170500,235462905,4355,4355,4355,4355,0
|
|
20240807,170400,235462905,4355,4355,4355,4355,0
|
|
20240807,170300,235462905,4355,4355,4355,4355,0
|
|
20240807,170200,235462905,4355,4355,4355,4355,0
|
|
20240807,170100,235462905,4355,4355,4355,4355,0
|
|
20240807,170000,235462905,4355,4355,4355,4355,0
|
|
20240807,165900,235462905,4355,4355,4355,4355,0
|
|
20240807,165800,235462905,4355,4355,4355,4355,0
|
|
20240807,165700,235462905,4355,4355,4355,4355,0
|
|
20240807,165600,235462905,4355,4355,4355,4355,0
|
|
20240807,165500,235462905,4355,4355,4355,4355,0
|
|
20240807,165400,235462905,4355,4355,4355,4355,0
|
|
20240807,165300,235462905,4355,4355,4355,4355,0
|
|
20240807,165200,235462905,4355,4355,4355,4355,0
|
|
20240807,165100,235462905,4355,4355,4355,4355,0
|
|
20240807,165000,235462905,4355,4355,4355,4355,0
|
|
20240807,164900,235462905,4355,4355,4355,4355,0
|
|
20240807,164800,235462905,4355,4355,4355,4355,0
|
|
20240807,164700,235462905,4355,4355,4355,4355,2303
|
|
20240807,164600,235462905,4355,4355,4355,4355,0
|
|
20240807,164500,235462905,4355,4355,4355,4355,0
|
|
20240807,164400,235462905,4355,4355,4355,4355,0
|
|
20240807,164300,235462905,4355,4355,4355,4355,0
|
|
20240807,164200,235462905,4355,4355,4355,4355,0
|
|
20240807,164100,235462905,4355,4355,4355,4355,0
|
|
20240807,164000,235462905,4355,4355,4355,4355,0
|
|
20240807,163900,235462905,4355,4355,4355,4355,0
|
|
20240807,163800,235462905,4355,4355,4355,4355,0
|
|
20240807,163700,235462905,4355,4355,4355,4355,0
|
|
20240807,163600,235462905,4355,4355,4355,4355,0
|
|
20240807,163500,235462905,4355,4355,4355,4355,0
|
|
20240807,163400,235462905,4355,4355,4355,4355,0
|
|
20240807,163300,235462905,4355,4355,4355,4355,0
|
|
20240807,163200,235462905,4355,4355,4355,4355,0
|
|
20240807,163100,235462905,4355,4355,4355,4355,0
|
|
20240807,163000,235462905,4355,4355,4355,4355,0
|
|
20240807,162900,235462905,4355,4355,4355,4355,0
|
|
20240807,162800,235462905,4355,4355,4355,4355,0
|
|
20240807,162700,235462905,4355,4355,4355,4355,0
|
|
20240807,162600,235462905,4355,4355,4355,4355,0
|
|
20240807,162500,235462905,4355,4355,4355,4355,0
|
|
20240807,162400,235462905,4355,4355,4355,4355,0
|
|
20240807,162300,235462905,4355,4355,4355,4355,0
|
|
20240807,162200,235462905,4355,4355,4355,4355,0
|
|
20240807,162100,235462905,4355,4355,4355,4355,0
|
|
20240807,162000,235462905,4355,4355,4355,4355,0
|
|
20240807,161900,235462905,4355,4355,4355,4355,0
|
|
20240807,161800,235462905,4355,4355,4355,4355,0
|
|
20240807,161700,235462905,4355,4355,4355,4355,2303
|
|
20240807,161600,235462905,4355,4355,4355,4355,0
|
|
20240807,161500,235462905,4355,4355,4355,4355,0
|
|
20240807,161400,235462905,4355,4355,4355,4355,0
|
|
20240807,161300,235462905,4355,4355,4355,4355,0
|
|
20240807,161200,235462905,4355,4355,4355,4355,0
|
|
20240807,161100,235462905,4355,4355,4355,4355,0
|
|
20240807,161000,235462905,4355,4355,4355,4355,0
|
|
20240807,160900,235462905,4355,4355,4355,4355,0
|
|
20240807,160800,235462905,4355,4355,4355,4355,0
|
|
20240807,160700,235462905,4355,4355,4355,4355,0
|
|
20240807,160600,235462905,4355,4355,4355,4355,0
|
|
20240807,160500,235462905,4355,4355,4355,4355,0
|
|
20240807,160400,235462905,4355,4355,4355,4355,0
|
|
20240807,160300,235462905,4355,4355,4355,4355,0
|
|
20240807,160200,235462905,4355,4355,4355,4355,0
|
|
20240807,160100,235462905,4355,4355,4355,4355,0
|
|
20240807,160000,235462905,4355,4355,4355,4355,0
|
|
20240807,155900,235462905,4355,4355,4355,4355,0
|
|
20240807,155800,235462905,4355,4355,4355,4355,0
|
|
20240807,155700,235462905,4355,4355,4355,4355,0
|
|
20240807,155600,235462905,4355,4355,4355,4355,0
|
|
20240807,155500,235462905,4355,4355,4355,4355,0
|
|
20240807,155400,235462905,4355,4355,4355,4355,0
|
|
20240807,155300,235462905,4355,4355,4355,4355,0
|
|
20240807,155200,235462905,4355,4355,4355,4355,0
|
|
20240807,155100,235462905,4355,4355,4355,4355,0
|
|
20240807,155000,235462905,4355,4355,4355,4355,0
|
|
20240807,154900,235462905,4355,4355,4355,4355,0
|
|
20240807,154800,235462905,4355,4355,4355,4355,0
|
|
20240807,154700,235462905,4355,4355,4355,4355,2303
|
|
20240807,154600,235462905,4355,4355,4355,4355,0
|
|
20240807,154500,235462905,4355,4355,4355,4355,0
|
|
20240807,154400,235462905,4355,4355,4355,4355,0
|
|
20240807,154300,235462905,4355,4355,4355,4355,0
|
|
20240807,154200,235462905,4355,4355,4355,4355,0
|
|
20240807,154100,235462905,4355,4355,4355,4355,0
|
|
20240807,154000,235462905,4355,4355,4355,4355,0
|
|
20240807,153900,235462905,4355,4355,4355,4355,0
|
|
20240807,153800,235462905,4355,4355,4355,4355,0
|
|
20240807,153700,235462905,4355,4355,4355,4355,0
|
|
20240807,153600,235462905,4355,4355,4355,4355,0
|
|
20240807,153500,235462905,4355,4355,4355,4355,0
|
|
20240807,153400,235462905,4355,4355,4355,4355,0
|
|
20240807,153300,235462905,4355,4355,4355,4355,0
|
|
20240807,153200,235462905,4355,4355,4355,4355,0
|
|
20240807,153100,235462905,4355,4355,4355,4355,0
|
|
20240807,153000,235462905,4355,4355,4355,4355,2303
|
|
20240807,152900,225433340,4370,4370,4370,4370,0
|
|
20240807,152800,225433340,4370,4370,4370,4370,0
|
|
20240807,152700,225433340,4370,4370,4370,4370,0
|
|
20240807,152600,225433340,4370,4370,4370,4370,0
|
|
20240807,152500,225433340,4370,4370,4370,4370,0
|
|
20240807,152400,225433340,4370,4370,4370,4370,0
|
|
20240807,152300,225433340,4370,4370,4370,4370,0
|
|
20240807,152200,225433340,4370,4370,4370,4370,0
|
|
20240807,152100,225433340,4370,4370,4370,4370,0
|
|
20240807,152000,225433340,4370,4370,4370,4370,0
|
|
20240807,151900,225433340,4370,4370,4390,4370,32
|
|
20240807,151800,225293480,4405,4405,4405,4405,0
|
|
20240807,151700,225293480,4405,4405,4405,4405,0
|
|
20240807,151600,225293480,4405,4390,4405,4390,19
|
|
20240807,151500,225209980,4400,4375,4400,4375,42
|
|
20240807,151400,225026020,4375,4370,4375,4370,62
|
|
20240807,151300,224755040,4370,4370,4370,4370,8
|
|
20240807,151200,224720080,4370,4370,4370,4370,6
|
|
20240807,151100,224693860,4370,4370,4370,4370,22
|
|
20240807,151000,224597720,4385,4385,4385,4385,0
|
|
20240807,150900,224597720,4385,4385,4385,4385,0
|
|
20240807,150800,224597720,4385,4385,4385,4385,0
|
|
20240807,150700,224597720,4385,4385,4385,4385,0
|
|
20240807,150600,224597720,4385,4385,4385,4385,0
|
|
20240807,150500,224597720,4385,4385,4385,4385,0
|
|
20240807,150400,224597720,4385,4380,4385,4380,26
|
|
20240807,150300,224483835,4380,4380,4380,4380,625
|
|
20240807,150200,221746335,4380,4380,4380,4380,100
|
|
20240807,150100,221308335,4380,4380,4380,4380,0
|
|
20240807,150000,221308335,4380,4380,4380,4380,0
|
|
20240807,145900,221308335,4380,4380,4380,4380,275
|
|
20240807,145800,220103835,4385,4385,4385,4385,0
|
|
20240807,145700,220103835,4385,4385,4385,4385,0
|
|
20240807,145600,220103835,4385,4385,4385,4385,0
|
|
20240807,145500,220103835,4385,4385,4385,4385,0
|
|
20240807,145400,220103835,4385,4385,4385,4385,0
|
|
20240807,145300,220103835,4385,4385,4385,4385,1
|
|
20240807,145200,220099450,4365,4365,4365,4365,0
|
|
20240807,145100,220099450,4365,4365,4365,4365,56
|
|
20240807,145000,219855010,4415,4415,4415,4415,0
|
|
20240807,144900,219855010,4415,4415,4415,4415,0
|
|
20240807,144800,219855010,4415,4415,4415,4415,0
|
|
20240807,144700,219855010,4415,4415,4415,4415,0
|
|
20240807,144600,219855010,4415,4410,4415,4410,4
|
|
20240807,144500,219837365,4370,4370,4370,4370,4
|
|
20240807,144400,219819885,4425,4375,4425,4375,180
|
|
20240807,144300,219030380,4360,4365,4365,4360,500
|
|
20240807,144200,216849105,4370,4370,4370,4370,0
|
|
20240807,144100,216849105,4370,4375,4375,4370,712
|
|
20240807,144000,213737660,4380,4380,4380,4380,0
|
|
20240807,143900,213737660,4380,4380,4380,4380,0
|
|
20240807,143800,213737660,4380,4380,4380,4380,14
|
|
20240807,143700,213676340,4385,4385,4385,4385,0
|
|
20240807,143600,213676340,4385,4385,4385,4385,200
|
|
20240807,143500,212799340,4385,4385,4385,4385,327
|
|
20240807,143400,211365445,4385,4385,4385,4385,16
|
|
20240807,143300,211295285,4390,4390,4390,4390,1091
|
|
20240807,143200,206505795,4390,4390,4390,4390,0
|
|
20240807,143100,206505795,4390,4390,4390,4390,0
|
|
20240807,143000,206505795,4390,4390,4390,4390,3
|
|
20240807,142900,206492625,4390,4390,4390,4390,0
|
|
20240807,142800,206492625,4390,4390,4390,4390,58
|
|
20240807,142700,206238005,4385,4385,4385,4385,0
|
|
20240807,142600,206238005,4385,4385,4385,4385,0
|
|
20240807,142500,206238005,4385,4385,4385,4385,0
|
|
20240807,142400,206238005,4385,4385,4385,4385,0
|
|
20240807,142300,206238005,4385,4390,4390,4385,38
|
|
20240807,142200,206071345,4385,4385,4385,4385,97
|
|
20240807,142100,205646000,4390,4390,4390,4390,0
|
|
20240807,142000,205646000,4390,4390,4390,4390,0
|
|
20240807,141900,205646000,4390,4390,4390,4390,0
|
|
20240807,141800,205646000,4390,4390,4390,4390,0
|
|
20240807,141700,205646000,4390,4390,4390,4390,0
|
|
20240807,141600,205646000,4390,4390,4390,4390,0
|
|
20240807,141500,205646000,4390,4390,4390,4390,0
|
|
20240807,141400,205646000,4390,4390,4390,4390,0
|
|
20240807,141300,205646000,4390,4390,4390,4390,0
|
|
20240807,141200,205646000,4390,4390,4390,4390,0
|
|
20240807,141100,205646000,4390,4390,4390,4390,0
|
|
20240807,141000,205646000,4390,4390,4390,4390,18
|
|
20240807,140900,205566980,4385,4385,4390,4385,961
|
|
20240807,140800,201350875,4370,4370,4370,4370,300
|
|
20240807,140700,200039875,4370,4370,4370,4370,0
|
|
20240807,140600,200039875,4370,4370,4370,4370,84
|
|
20240807,140500,199672795,4385,4370,4385,4370,2
|
|
20240807,140400,199664040,4370,4380,4380,4370,180
|
|
20240807,140300,198877110,4380,4380,4380,4380,50
|
|
20240807,140200,198658110,4380,4380,4380,4380,0
|
|
20240807,140100,198658110,4380,4380,4380,4380,1
|
|
20240807,140000,198653730,4375,4375,4375,4375,0
|
|
20240807,135900,198653730,4375,4375,4375,4375,0
|
|
20240807,135800,198653730,4375,4375,4375,4375,0
|
|
20240807,135700,198653730,4375,4375,4375,4375,0
|
|
20240807,135600,198653730,4375,4375,4375,4375,67
|
|
20240807,135500,198360605,4370,4370,4370,4370,0
|
|
20240807,135400,198360605,4370,4370,4370,4370,0
|
|
20240807,135300,198360605,4370,4370,4370,4370,0
|
|
20240807,135200,198360605,4370,4370,4370,4370,0
|
|
20240807,135100,198360605,4370,4370,4370,4370,0
|
|
20240807,135000,198360605,4370,4375,4375,4365,1008
|
|
20240807,134900,193955090,4380,4380,4380,4380,0
|
|
20240807,134800,193955090,4380,4380,4380,4380,0
|
|
20240807,134700,193955090,4380,4380,4380,4380,19
|
|
20240807,134600,193871870,4375,4375,4375,4375,234
|
|
20240807,134500,192848120,4375,4375,4375,4375,116
|
|
20240807,134400,192340620,4380,4380,4380,4380,112
|
|
20240807,134300,191850060,4385,4385,4385,4385,56
|
|
20240807,134200,191604500,4380,4380,4380,4380,27
|
|
20240807,134100,191486240,4385,4385,4385,4385,0
|
|
20240807,134000,191486240,4385,4385,4385,4385,0
|
|
20240807,133900,191486240,4385,4385,4385,4385,1
|
|
20240807,133800,191481855,4370,4370,4370,4370,0
|
|
20240807,133700,191481855,4370,4370,4370,4370,0
|
|
20240807,133600,191481855,4370,4370,4370,4370,0
|
|
20240807,133500,191481855,4370,4370,4370,4370,0
|
|
20240807,133400,191481855,4370,4370,4370,4370,0
|
|
20240807,133300,191481855,4370,4370,4370,4370,0
|
|
20240807,133200,191481855,4370,4370,4370,4370,0
|
|
20240807,133100,191481855,4370,4370,4370,4370,0
|
|
20240807,133000,191481855,4370,4370,4370,4370,0
|
|
20240807,132900,191481855,4370,4370,4370,4370,0
|
|
20240807,132800,191481855,4370,4370,4370,4370,37
|
|
20240807,132700,191320165,4370,4370,4370,4370,150
|
|
20240807,132600,190664665,4385,4385,4385,4385,0
|
|
20240807,132500,190664665,4385,4385,4385,4385,0
|
|
20240807,132400,190664665,4385,4380,4385,4380,51
|
|
20240807,132300,190441275,4380,4380,4380,4380,0
|
|
20240807,132200,190441275,4380,4380,4380,4380,0
|
|
20240807,132100,190441275,4380,4380,4380,4380,0
|
|
20240807,132000,190441275,4380,4380,4380,4380,50
|
|
20240807,131900,190222275,4370,4370,4370,4370,0
|
|
20240807,131800,190222275,4370,4375,4375,4370,293
|
|
20240807,131700,188940410,4400,4400,4400,4400,0
|
|
20240807,131600,188940410,4400,4400,4400,4400,0
|
|
20240807,131500,188940410,4400,4400,4400,4400,0
|
|
20240807,131400,188940410,4400,4400,4400,4400,0
|
|
20240807,131300,188940410,4400,4375,4400,4375,500
|
|
20240807,131200,186751895,4370,4370,4370,4370,0
|
|
20240807,131100,186751895,4370,4370,4370,4370,0
|
|
20240807,131000,186751895,4370,4365,4370,4365,560
|
|
20240807,130900,184304785,4365,4365,4365,4365,0
|
|
20240807,130800,184304785,4365,4365,4365,4365,0
|
|
20240807,130700,184304785,4365,4365,4365,4365,0
|
|
20240807,130600,184304785,4365,4365,4365,4365,87
|
|
20240807,130500,183925030,4375,4375,4375,4375,0
|
|
20240807,130400,183925030,4375,4375,4375,4375,0
|
|
20240807,130300,183925030,4375,4375,4375,4375,0
|
|
20240807,130200,183925030,4375,4375,4375,4375,0
|
|
20240807,130100,183925030,4375,4365,4375,4365,17
|
|
20240807,130000,183850815,4365,4380,4380,4365,4853
|
|
20240807,125900,162646450,4375,4375,4375,4375,16
|
|
20240807,125800,162576450,4375,4375,4375,4375,38
|
|
20240807,125700,162410200,4380,4380,4380,4380,11
|
|
20240807,125600,162362020,4380,4380,4380,4380,2
|
|
20240807,125500,162353260,4380,4380,4380,4380,0
|
|
20240807,125400,162353260,4380,4380,4380,4380,100
|
|
20240807,125300,161915260,4385,4385,4385,4385,115
|
|
20240807,125200,161410985,4395,4395,4395,4395,0
|
|
20240807,125100,161410985,4395,4395,4395,4395,0
|
|
20240807,125000,161410985,4395,4395,4395,4395,0
|
|
20240807,124900,161410985,4395,4395,4395,4395,0
|
|
20240807,124800,161410985,4395,4395,4395,4395,0
|
|
20240807,124700,161410985,4395,4395,4395,4395,3
|
|
20240807,124600,161397800,4390,4390,4390,4390,0
|
|
20240807,124500,161397800,4390,4390,4390,4390,0
|
|
20240807,124400,161397800,4390,4390,4390,4390,0
|
|
20240807,124300,161397800,4390,4390,4390,4390,68
|
|
20240807,124200,161099280,4395,4395,4395,4395,28
|
|
20240807,124100,160976220,4395,4395,4395,4395,0
|
|
20240807,124000,160976220,4395,4395,4395,4395,0
|
|
20240807,123900,160976220,4395,4395,4395,4395,0
|
|
20240807,123800,160976220,4395,4395,4395,4395,100
|
|
20240807,123700,160536720,4390,4390,4390,4390,0
|
|
20240807,123600,160536720,4390,4390,4390,4390,18
|
|
20240807,123500,160457700,4390,4390,4390,4390,0
|
|
20240807,123400,160457700,4390,4390,4390,4390,0
|
|
20240807,123300,160457700,4390,4390,4390,4390,130
|
|
20240807,123200,159887000,4390,4390,4390,4390,0
|
|
20240807,123100,159887000,4390,4390,4390,4390,0
|
|
20240807,123000,159887000,4390,4390,4390,4390,0
|
|
20240807,122900,159887000,4390,4390,4390,4390,0
|
|
20240807,122800,159887000,4390,4390,4390,4390,2
|
|
20240807,122700,159878220,4385,4385,4385,4385,25
|
|
20240807,122600,159768595,4385,4385,4385,4385,0
|
|
20240807,122500,159768595,4385,4385,4385,4385,0
|
|
20240807,122400,159768595,4385,4385,4385,4385,0
|
|
20240807,122300,159768595,4385,4385,4385,4385,0
|
|
20240807,122200,159768595,4385,4385,4385,4385,20
|
|
20240807,122100,159680895,4385,4385,4385,4385,10
|
|
20240807,122000,159637045,4385,4385,4385,4385,0
|
|
20240807,121900,159637045,4385,4385,4385,4385,107
|
|
20240807,121800,159167850,4385,4390,4390,4385,152
|
|
20240807,121700,158500635,4395,4395,4395,4395,0
|
|
20240807,121600,158500635,4395,4395,4395,4395,0
|
|
20240807,121500,158500635,4395,4395,4395,4395,0
|
|
20240807,121400,158500635,4395,4395,4395,4395,0
|
|
20240807,121300,158500635,4395,4395,4395,4395,0
|
|
20240807,121200,158500635,4395,4395,4395,4395,0
|
|
20240807,121100,158500635,4395,4395,4395,4395,0
|
|
20240807,121000,158500635,4395,4395,4395,4395,0
|
|
20240807,120900,158500635,4395,4395,4395,4395,0
|
|
20240807,120800,158500635,4395,4395,4395,4395,0
|
|
20240807,120700,158500635,4395,4395,4395,4395,0
|
|
20240807,120600,158500635,4395,4395,4395,4395,0
|
|
20240807,120500,158500635,4395,4395,4395,4395,0
|
|
20240807,120400,158500635,4395,4395,4395,4395,4
|
|
20240807,120300,158483055,4400,4400,4400,4400,0
|
|
20240807,120200,158483055,4400,4400,4400,4400,505
|
|
20240807,120100,156261055,4395,4400,4400,4395,58
|
|
20240807,120000,156005870,4405,4405,4405,4405,0
|
|
20240807,115900,156005870,4405,4405,4405,4405,1
|
|
20240807,115800,156001465,4410,4415,4415,4410,1045
|
|
20240807,115700,151392405,4415,4415,4415,4415,0
|
|
20240807,115600,151392405,4415,4415,4415,4415,75
|
|
20240807,115500,151061280,4430,4430,4430,4430,10
|
|
20240807,115400,151016980,4435,4435,4435,4435,10
|
|
20240807,115300,150972630,4435,4435,4435,4435,0
|
|
20240807,115200,150972630,4435,4435,4435,4435,0
|
|
20240807,115100,150972630,4435,4435,4435,4435,0
|
|
20240807,115000,150972630,4435,4435,4435,4435,0
|
|
20240807,114900,150972630,4435,4435,4435,4415,14
|
|
20240807,114800,150910740,4430,4415,4430,4415,129
|
|
20240807,114700,150339750,4410,4410,4410,4410,1
|
|
20240807,114600,150335340,4410,4410,4410,4405,32
|
|
20240807,114500,150194265,4410,4415,4415,4410,50
|
|
20240807,114400,149973670,4425,4425,4425,4425,1
|
|
20240807,114300,149969245,4410,4410,4410,4410,1
|
|
20240807,114200,149964835,4425,4425,4425,4425,0
|
|
20240807,114100,149964835,4425,4425,4425,4425,3
|
|
20240807,114000,149951560,4420,4420,4420,4420,0
|
|
20240807,113900,149951560,4420,4420,4420,4420,0
|
|
20240807,113800,149951560,4420,4420,4420,4420,0
|
|
20240807,113700,149951560,4420,4420,4420,4420,33
|
|
20240807,113600,149805700,4410,4410,4410,4410,0
|
|
20240807,113500,149805700,4410,4430,4430,4410,959
|
|
20240807,113400,145560380,4425,4425,4425,4425,10
|
|
20240807,113300,145516130,4425,4430,4430,4425,23
|
|
20240807,113200,145414265,4425,4420,4425,4420,541
|
|
20240807,113100,143020640,4415,4415,4415,4415,9
|
|
20240807,113000,142980905,4410,4410,4410,4410,133
|
|
20240807,112900,142394375,4405,4405,4405,4405,4
|
|
20240807,112800,142376755,4405,4405,4405,4405,33
|
|
20240807,112700,142231390,4405,4405,4405,4405,0
|
|
20240807,112600,142231390,4405,4405,4405,4405,0
|
|
20240807,112500,142231390,4405,4400,4405,4400,74
|
|
20240807,112400,141905785,4400,4395,4400,4395,39
|
|
20240807,112300,141734375,4390,4390,4390,4390,0
|
|
20240807,112200,141734375,4390,4390,4390,4390,0
|
|
20240807,112100,141734375,4390,4390,4390,4390,0
|
|
20240807,112000,141734375,4390,4390,4390,4390,0
|
|
20240807,111900,141734375,4390,4390,4390,4390,0
|
|
20240807,111800,141734375,4390,4390,4390,4390,0
|
|
20240807,111700,141734375,4390,4390,4390,4390,177
|
|
20240807,111600,140957345,4400,4400,4400,4400,0
|
|
20240807,111500,140957345,4400,4400,4400,4400,0
|
|
20240807,111400,140957345,4400,4400,4400,4400,0
|
|
20240807,111300,140957345,4400,4400,4400,4400,0
|
|
20240807,111200,140957345,4400,4400,4400,4400,0
|
|
20240807,111100,140957345,4400,4400,4400,4400,23
|
|
20240807,111000,140856145,4405,4405,4405,4405,0
|
|
20240807,110900,140856145,4405,4405,4405,4405,0
|
|
20240807,110800,140856145,4405,4405,4405,4405,0
|
|
20240807,110700,140856145,4405,4395,4405,4395,47
|
|
20240807,110600,140649570,4390,4390,4390,4390,0
|
|
20240807,110500,140649570,4390,4390,4390,4390,0
|
|
20240807,110400,140649570,4390,4390,4390,4390,0
|
|
20240807,110300,140649570,4390,4395,4395,4390,215
|
|
20240807,110200,139704805,4400,4410,4410,4400,219
|
|
20240807,110100,138741090,4420,4420,4420,4420,1
|
|
20240807,110000,138736670,4410,4410,4410,4410,2
|
|
20240807,105900,138727850,4425,4425,4425,4425,0
|
|
20240807,105800,138727850,4425,4425,4425,4425,1
|
|
20240807,105700,138723425,4415,4420,4420,4415,274
|
|
20240807,105600,137512385,4420,4415,4420,4400,60
|
|
20240807,105500,137247835,4410,4395,4410,4395,48
|
|
20240807,105400,137036575,4400,4400,4400,4400,2000
|
|
20240807,105300,128236575,4400,4400,4400,4400,3
|
|
20240807,105200,128223375,4415,4415,4415,4415,0
|
|
20240807,105100,128223375,4415,4415,4415,4415,0
|
|
20240807,105000,128223375,4415,4400,4415,4400,3147
|
|
20240807,104900,114345765,4400,4405,4405,4400,33
|
|
20240807,104800,114200560,4400,4400,4400,4400,100
|
|
20240807,104700,113760560,4400,4400,4400,4400,0
|
|
20240807,104600,113760560,4400,4400,4400,4400,807
|
|
20240807,104500,110209760,4395,4395,4400,4395,341
|
|
20240807,104400,108709565,4400,4400,4400,4400,0
|
|
20240807,104300,108709565,4400,4395,4400,4395,3458
|
|
20240807,104200,93496660,4395,4390,4395,4390,76
|
|
20240807,104100,93163015,4390,4390,4390,4390,0
|
|
20240807,104000,93163015,4390,4390,4390,4390,0
|
|
20240807,103900,93163015,4390,4390,4390,4385,33
|
|
20240807,103800,93018255,4390,4390,4390,4390,10
|
|
20240807,103700,92974355,4390,4390,4390,4390,0
|
|
20240807,103600,92974355,4390,4390,4395,4390,133
|
|
20240807,103500,92390480,4395,4395,4395,4395,0
|
|
20240807,103400,92390480,4395,4395,4395,4395,302
|
|
20240807,103300,91063190,4380,4380,4380,4380,10
|
|
20240807,103200,91019390,4400,4380,4400,4380,4834
|
|
20240807,103100,69838860,4380,4380,4380,4380,0
|
|
20240807,103000,69838860,4380,4380,4380,4380,0
|
|
20240807,102900,69838860,4380,4380,4380,4380,0
|
|
20240807,102800,69838860,4380,4380,4380,4380,2
|
|
20240807,102700,69830100,4380,4370,4380,4365,1787
|
|
20240807,102600,62013375,4365,4355,4365,4355,128
|
|
20240807,102500,61455655,4370,4370,4370,4370,0
|
|
20240807,102400,61455655,4370,4370,4370,4370,0
|
|
20240807,102300,61455655,4370,4370,4370,4370,0
|
|
20240807,102200,61455655,4370,4370,4370,4370,0
|
|
20240807,102100,61455655,4370,4370,4370,4370,0
|
|
20240807,102000,61455655,4370,4370,4370,4365,121
|
|
20240807,101900,60926990,4370,4370,4370,4370,0
|
|
20240807,101800,60926990,4370,4370,4370,4370,0
|
|
20240807,101700,60926990,4370,4365,4370,4365,2000
|
|
20240807,101600,52187100,4370,4370,4370,4370,0
|
|
20240807,101500,52187100,4370,4370,4370,4370,0
|
|
20240807,101400,52187100,4370,4370,4370,4370,0
|
|
20240807,101300,52187100,4370,4370,4370,4370,12
|
|
20240807,101200,52134660,4370,4370,4370,4370,0
|
|
20240807,101100,52134660,4370,4370,4370,4370,0
|
|
20240807,101000,52134660,4370,4355,4370,4355,100
|
|
20240807,100900,51698410,4350,4350,4350,4350,0
|
|
20240807,100800,51698410,4350,4350,4350,4350,32
|
|
20240807,100700,51559210,4380,4380,4380,4380,0
|
|
20240807,100600,51559210,4380,4350,4380,4350,712
|
|
20240807,100500,48442115,4345,4345,4345,4345,10
|
|
20240807,100400,48398665,4340,4345,4345,4340,5
|
|
20240807,100300,48376955,4355,4355,4355,4355,0
|
|
20240807,100200,48376955,4355,4355,4355,4355,0
|
|
20240807,100100,48376955,4355,4355,4355,4355,1
|
|
20240807,100000,48372600,4360,4360,4360,4360,505
|
|
20240807,095900,46170800,4375,4375,4375,4375,1
|
|
20240807,095800,46166425,4360,4375,4375,4360,621
|
|
20240807,095700,43458550,4380,4380,4380,4380,0
|
|
20240807,095600,43458550,4380,4380,4380,4380,1
|
|
20240807,095500,43454170,4375,4375,4375,4375,135
|
|
20240807,095400,42863545,4360,4360,4360,4360,115
|
|
20240807,095300,42362145,4375,4375,4375,4375,1
|
|
20240807,095200,42357770,4380,4380,4380,4380,20
|
|
20240807,095100,42270170,4390,4390,4390,4390,0
|
|
20240807,095000,42270170,4390,4390,4390,4390,0
|
|
20240807,094900,42270170,4390,4390,4390,4390,324
|
|
20240807,094800,40847810,4395,4390,4395,4385,157
|
|
20240807,094700,40158595,4395,4395,4395,4395,0
|
|
20240807,094600,40158595,4395,4395,4395,4395,0
|
|
20240807,094500,40158595,4395,4385,4395,4385,266
|
|
20240807,094400,38992165,4395,4395,4395,4395,0
|
|
20240807,094300,38992165,4395,4395,4395,4395,0
|
|
20240807,094200,38992165,4395,4390,4395,4390,500
|
|
20240807,094100,36794770,4395,4395,4395,4395,0
|
|
20240807,094000,36794770,4395,4390,4395,4390,520
|
|
20240807,093900,34509625,4390,4380,4390,4380,27
|
|
20240807,093800,34391325,4370,4370,4370,4370,23
|
|
20240807,093700,34290815,4395,4395,4395,4395,0
|
|
20240807,093600,34290815,4395,4395,4395,4395,0
|
|
20240807,093500,34290815,4395,4380,4400,4370,695
|
|
20240807,093400,31241725,4380,4365,4380,4365,1368
|
|
20240807,093300,25264515,4370,4355,4370,4355,531
|
|
20240807,093200,22946720,4360,4360,4360,4360,30
|
|
20240807,093100,22815920,4365,4365,4365,4365,2
|
|
20240807,093000,22807190,4365,4365,4365,4365,5
|
|
20240807,092900,22785365,4360,4360,4360,4360,1000
|
|
20240807,092800,18425365,4365,4365,4365,4365,233
|
|
20240807,092700,17408320,4365,4365,4365,4365,1
|
|
20240807,092600,17403955,4360,4360,4360,4360,100
|
|
20240807,092500,16967955,4365,4365,4365,4365,1
|
|
20240807,092400,16963590,4345,4365,4365,4345,44
|
|
20240807,092300,16772390,4345,4345,4345,4345,0
|
|
20240807,092200,16772390,4345,4345,4345,4345,972
|
|
20240807,092100,12549050,4365,4320,4365,4320,3
|
|
20240807,092000,12536045,4365,4365,4365,4365,0
|
|
20240807,091900,12536045,4365,4365,4365,4365,0
|
|
20240807,091800,12536045,4365,4365,4365,4365,185
|
|
20240807,091700,11728520,4365,4360,4365,4360,235
|
|
20240807,091600,10703915,4360,4350,4360,4350,57
|
|
20240807,091500,10455905,4350,4350,4350,4350,0
|
|
20240807,091400,10455905,4350,4350,4350,4350,0
|
|
20240807,091300,10455905,4350,4350,4350,4350,200
|
|
20240807,091200,9585905,4350,4350,4350,4350,5
|
|
20240807,091100,9564155,4350,4335,4350,4335,21
|
|
20240807,091000,9473105,4335,4335,4335,4335,36
|
|
20240807,090900,9317045,4335,4335,4335,4335,0
|
|
20240807,090800,9317045,4335,4330,4335,4330,221
|
|
20240807,090700,8359110,4335,4335,4335,4335,0
|
|
20240807,090600,8359110,4335,4335,4335,4335,0
|
|
20240807,090500,8359110,4335,4305,4335,4305,512
|
|
20240807,090400,6146190,4305,4255,4305,4255,26
|
|
20240807,090300,6035510,4255,4280,4280,4255,243
|
|
20240807,090200,4996060,4330,4330,4330,4330,0
|
|
20240807,090100,4996060,4330,4330,4330,4330,0
|
|
20240807,090000,4996060,4330,4265,4330,4265,1147
|