702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203900,290922655,3705,3705,3705,3705,1387
|
|
20240807,203800,290922655,3705,3705,3705,3705,0
|
|
20240807,203700,290922655,3705,3705,3705,3705,0
|
|
20240807,203600,290922655,3705,3705,3705,3705,0
|
|
20240807,203500,290922655,3705,3705,3705,3705,0
|
|
20240807,203400,290922655,3705,3705,3705,3705,0
|
|
20240807,203300,290922655,3705,3705,3705,3705,0
|
|
20240807,203200,290922655,3705,3705,3705,3705,0
|
|
20240807,203100,290922655,3705,3705,3705,3705,0
|
|
20240807,203000,290922655,3705,3705,3705,3705,0
|
|
20240807,202900,290922655,3705,3705,3705,3705,0
|
|
20240807,202800,290922655,3705,3705,3705,3705,0
|
|
20240807,202700,290922655,3705,3705,3705,3705,0
|
|
20240807,202600,290922655,3705,3705,3705,3705,0
|
|
20240807,202500,290922655,3705,3705,3705,3705,0
|
|
20240807,202400,290922655,3705,3705,3705,3705,0
|
|
20240807,202300,290922655,3705,3705,3705,3705,0
|
|
20240807,202200,290922655,3705,3705,3705,3705,0
|
|
20240807,202100,290922655,3705,3705,3705,3705,0
|
|
20240807,202000,290922655,3705,3705,3705,3705,0
|
|
20240807,201900,290922655,3705,3705,3705,3705,0
|
|
20240807,201800,290922655,3705,3705,3705,3705,0
|
|
20240807,201700,290922655,3705,3705,3705,3705,0
|
|
20240807,201600,290922655,3705,3705,3705,3705,0
|
|
20240807,201500,290922655,3705,3705,3705,3705,0
|
|
20240807,201400,290922655,3705,3705,3705,3705,0
|
|
20240807,201300,290922655,3705,3705,3705,3705,0
|
|
20240807,201200,290922655,3705,3705,3705,3705,0
|
|
20240807,201100,290922655,3705,3705,3705,3705,0
|
|
20240807,201000,290922655,3705,3705,3705,3705,0
|
|
20240807,200900,290922655,3705,3705,3705,3705,1387
|
|
20240807,200800,290922655,3705,3705,3705,3705,0
|
|
20240807,200700,290922655,3705,3705,3705,3705,0
|
|
20240807,200600,290922655,3705,3705,3705,3705,0
|
|
20240807,200500,290922655,3705,3705,3705,3705,0
|
|
20240807,200400,290922655,3705,3705,3705,3705,0
|
|
20240807,200300,290922655,3705,3705,3705,3705,0
|
|
20240807,200200,290922655,3705,3705,3705,3705,0
|
|
20240807,200100,290922655,3705,3705,3705,3705,0
|
|
20240807,200000,290922655,3705,3705,3705,3705,0
|
|
20240807,195900,290922655,3705,3705,3705,3705,0
|
|
20240807,195800,290922655,3705,3705,3705,3705,0
|
|
20240807,195700,290922655,3705,3705,3705,3705,0
|
|
20240807,195600,290922655,3705,3705,3705,3705,0
|
|
20240807,195500,290922655,3705,3705,3705,3705,0
|
|
20240807,195400,290922655,3705,3705,3705,3705,0
|
|
20240807,195300,290922655,3705,3705,3705,3705,0
|
|
20240807,195200,290922655,3705,3705,3705,3705,0
|
|
20240807,195100,290922655,3705,3705,3705,3705,0
|
|
20240807,195000,290922655,3705,3705,3705,3705,0
|
|
20240807,194900,290922655,3705,3705,3705,3705,0
|
|
20240807,194800,290922655,3705,3705,3705,3705,0
|
|
20240807,194700,290922655,3705,3705,3705,3705,0
|
|
20240807,194600,290922655,3705,3705,3705,3705,0
|
|
20240807,194500,290922655,3705,3705,3705,3705,0
|
|
20240807,194400,290922655,3705,3705,3705,3705,0
|
|
20240807,194300,290922655,3705,3705,3705,3705,0
|
|
20240807,194200,290922655,3705,3705,3705,3705,0
|
|
20240807,194100,290922655,3705,3705,3705,3705,0
|
|
20240807,194000,290922655,3705,3705,3705,3705,0
|
|
20240807,193900,290922655,3705,3705,3705,3705,1387
|
|
20240807,193800,290922655,3705,3705,3705,3705,0
|
|
20240807,193700,290922655,3705,3705,3705,3705,0
|
|
20240807,193600,290922655,3705,3705,3705,3705,0
|
|
20240807,193500,290922655,3705,3705,3705,3705,0
|
|
20240807,193400,290922655,3705,3705,3705,3705,0
|
|
20240807,193300,290922655,3705,3705,3705,3705,0
|
|
20240807,193200,290922655,3705,3705,3705,3705,0
|
|
20240807,193100,290922655,3705,3705,3705,3705,0
|
|
20240807,193000,290922655,3705,3705,3705,3705,0
|
|
20240807,192900,290922655,3705,3705,3705,3705,0
|
|
20240807,192800,290922655,3705,3705,3705,3705,0
|
|
20240807,192700,290922655,3705,3705,3705,3705,0
|
|
20240807,192600,290922655,3705,3705,3705,3705,0
|
|
20240807,192500,290922655,3705,3705,3705,3705,0
|
|
20240807,192400,290922655,3705,3705,3705,3705,0
|
|
20240807,192300,290922655,3705,3705,3705,3705,0
|
|
20240807,192200,290922655,3705,3705,3705,3705,0
|
|
20240807,192100,290922655,3705,3705,3705,3705,0
|
|
20240807,192000,290922655,3705,3705,3705,3705,0
|
|
20240807,191900,290922655,3705,3705,3705,3705,0
|
|
20240807,191800,290922655,3705,3705,3705,3705,0
|
|
20240807,191700,290922655,3705,3705,3705,3705,0
|
|
20240807,191600,290922655,3705,3705,3705,3705,0
|
|
20240807,191500,290922655,3705,3705,3705,3705,0
|
|
20240807,191400,290922655,3705,3705,3705,3705,0
|
|
20240807,191300,290922655,3705,3705,3705,3705,0
|
|
20240807,191200,290922655,3705,3705,3705,3705,0
|
|
20240807,191100,290922655,3705,3705,3705,3705,0
|
|
20240807,191000,290922655,3705,3705,3705,3705,0
|
|
20240807,190900,290922655,3705,3705,3705,3705,1387
|
|
20240807,190800,290922655,3705,3705,3705,3705,0
|
|
20240807,190700,290922655,3705,3705,3705,3705,0
|
|
20240807,190600,290922655,3705,3705,3705,3705,0
|
|
20240807,190500,290922655,3705,3705,3705,3705,0
|
|
20240807,190400,290922655,3705,3705,3705,3705,0
|
|
20240807,190300,290922655,3705,3705,3705,3705,0
|
|
20240807,190200,290922655,3705,3705,3705,3705,0
|
|
20240807,190100,290922655,3705,3705,3705,3705,0
|
|
20240807,190000,290922655,3705,3705,3705,3705,0
|
|
20240807,185900,290922655,3705,3705,3705,3705,0
|
|
20240807,185800,290922655,3705,3705,3705,3705,0
|
|
20240807,185700,290922655,3705,3705,3705,3705,0
|
|
20240807,185600,290922655,3705,3705,3705,3705,0
|
|
20240807,185500,290922655,3705,3705,3705,3705,0
|
|
20240807,185400,290922655,3705,3705,3705,3705,0
|
|
20240807,185300,290922655,3705,3705,3705,3705,0
|
|
20240807,185200,290922655,3705,3705,3705,3705,0
|
|
20240807,185100,290922655,3705,3705,3705,3705,0
|
|
20240807,185000,290922655,3705,3705,3705,3705,0
|
|
20240807,184900,290922655,3705,3705,3705,3705,0
|
|
20240807,184800,290922655,3705,3705,3705,3705,0
|
|
20240807,184700,290922655,3705,3705,3705,3705,0
|
|
20240807,184600,290922655,3705,3705,3705,3705,0
|
|
20240807,184500,290922655,3705,3705,3705,3705,0
|
|
20240807,184400,290922655,3705,3705,3705,3705,0
|
|
20240807,184300,290922655,3705,3705,3705,3705,0
|
|
20240807,184200,290922655,3705,3705,3705,3705,0
|
|
20240807,184100,290922655,3705,3705,3705,3705,0
|
|
20240807,184000,290922655,3705,3705,3705,3705,0
|
|
20240807,183900,290922655,3705,3705,3705,3705,1387
|
|
20240807,183800,290922655,3705,3705,3705,3705,0
|
|
20240807,183700,290922655,3705,3705,3705,3705,0
|
|
20240807,183600,290922655,3705,3705,3705,3705,0
|
|
20240807,183500,290922655,3705,3705,3705,3705,0
|
|
20240807,183400,290922655,3705,3705,3705,3705,0
|
|
20240807,183300,290922655,3705,3705,3705,3705,0
|
|
20240807,183200,290922655,3705,3705,3705,3705,0
|
|
20240807,183100,290922655,3705,3705,3705,3705,0
|
|
20240807,183000,290922655,3705,3705,3705,3705,0
|
|
20240807,182900,290922655,3705,3705,3705,3705,0
|
|
20240807,182800,290922655,3705,3705,3705,3705,0
|
|
20240807,182700,290922655,3705,3705,3705,3705,0
|
|
20240807,182600,290922655,3705,3705,3705,3705,0
|
|
20240807,182500,290922655,3705,3705,3705,3705,0
|
|
20240807,182400,290922655,3705,3705,3705,3705,0
|
|
20240807,182300,290922655,3705,3705,3705,3705,0
|
|
20240807,182200,290922655,3705,3705,3705,3705,0
|
|
20240807,182100,290922655,3705,3705,3705,3705,0
|
|
20240807,182000,290922655,3705,3705,3705,3705,0
|
|
20240807,181900,290922655,3705,3705,3705,3705,0
|
|
20240807,181800,290922655,3705,3705,3705,3705,0
|
|
20240807,181700,290922655,3705,3705,3705,3705,0
|
|
20240807,181600,290922655,3705,3705,3705,3705,0
|
|
20240807,181500,290922655,3705,3705,3705,3705,0
|
|
20240807,181400,290922655,3705,3705,3705,3705,0
|
|
20240807,181300,290922655,3705,3705,3705,3705,0
|
|
20240807,181200,290922655,3705,3705,3705,3705,0
|
|
20240807,181100,290922655,3705,3705,3705,3705,0
|
|
20240807,181000,290922655,3705,3705,3705,3705,0
|
|
20240807,180900,290922655,3705,3705,3705,3705,1387
|
|
20240807,180800,290922655,3705,3705,3705,3705,0
|
|
20240807,180700,290922655,3705,3705,3705,3705,0
|
|
20240807,180600,290922655,3705,3705,3705,3705,0
|
|
20240807,180500,290922655,3705,3705,3705,3705,0
|
|
20240807,180400,290922655,3705,3705,3705,3705,0
|
|
20240807,180300,290922655,3705,3705,3705,3705,0
|
|
20240807,180200,290922655,3705,3705,3705,3705,0
|
|
20240807,180100,290922655,3705,3705,3705,3705,0
|
|
20240807,180000,290922655,3705,3705,3705,3705,0
|
|
20240807,175900,290922655,3705,3705,3705,3705,0
|
|
20240807,175800,290922655,3705,3705,3705,3705,0
|
|
20240807,175700,290922655,3705,3705,3705,3705,0
|
|
20240807,175600,290922655,3705,3705,3705,3705,0
|
|
20240807,175500,290922655,3705,3705,3705,3705,0
|
|
20240807,175400,290922655,3705,3705,3705,3705,0
|
|
20240807,175300,290922655,3705,3705,3705,3705,0
|
|
20240807,175200,290922655,3705,3705,3705,3705,0
|
|
20240807,175100,290922655,3705,3705,3705,3705,0
|
|
20240807,175000,290922655,3705,3705,3705,3705,0
|
|
20240807,174900,290922655,3705,3705,3705,3705,0
|
|
20240807,174800,290922655,3705,3705,3705,3705,0
|
|
20240807,174700,290922655,3705,3705,3705,3705,0
|
|
20240807,174600,290922655,3705,3705,3705,3705,0
|
|
20240807,174500,290922655,3705,3705,3705,3705,0
|
|
20240807,174400,290922655,3705,3705,3705,3705,0
|
|
20240807,174300,290922655,3705,3705,3705,3705,0
|
|
20240807,174200,290922655,3705,3705,3705,3705,0
|
|
20240807,174100,290922655,3705,3705,3705,3705,0
|
|
20240807,174000,290922655,3705,3705,3705,3705,0
|
|
20240807,173900,290922655,3705,3705,3705,3705,1387
|
|
20240807,173800,290922655,3705,3705,3705,3705,0
|
|
20240807,173700,290922655,3705,3705,3705,3705,0
|
|
20240807,173600,290922655,3705,3705,3705,3705,0
|
|
20240807,173500,290922655,3705,3705,3705,3705,0
|
|
20240807,173400,290922655,3705,3705,3705,3705,0
|
|
20240807,173300,290922655,3705,3705,3705,3705,0
|
|
20240807,173200,290922655,3705,3705,3705,3705,0
|
|
20240807,173100,290922655,3705,3705,3705,3705,0
|
|
20240807,173000,290922655,3705,3705,3705,3705,0
|
|
20240807,172900,290922655,3705,3705,3705,3705,0
|
|
20240807,172800,290922655,3705,3705,3705,3705,0
|
|
20240807,172700,290922655,3705,3705,3705,3705,0
|
|
20240807,172600,290922655,3705,3705,3705,3705,0
|
|
20240807,172500,290922655,3705,3705,3705,3705,0
|
|
20240807,172400,290922655,3705,3705,3705,3705,0
|
|
20240807,172300,290922655,3705,3705,3705,3705,0
|
|
20240807,172200,290922655,3705,3705,3705,3705,0
|
|
20240807,172100,290922655,3705,3705,3705,3705,0
|
|
20240807,172000,290922655,3705,3705,3705,3705,0
|
|
20240807,171900,290922655,3705,3705,3705,3705,0
|
|
20240807,171800,290922655,3705,3705,3705,3705,0
|
|
20240807,171700,290922655,3705,3705,3705,3705,0
|
|
20240807,171600,290922655,3705,3705,3705,3705,0
|
|
20240807,171500,290922655,3705,3705,3705,3705,0
|
|
20240807,171400,290922655,3705,3705,3705,3705,0
|
|
20240807,171300,290922655,3705,3705,3705,3705,0
|
|
20240807,171200,290922655,3705,3705,3705,3705,0
|
|
20240807,171100,290922655,3705,3705,3705,3705,0
|
|
20240807,171000,290922655,3705,3705,3705,3705,0
|
|
20240807,170900,290922655,3705,3705,3705,3705,1387
|
|
20240807,170800,290922655,3705,3705,3705,3705,0
|
|
20240807,170700,290922655,3705,3705,3705,3705,0
|
|
20240807,170600,290922655,3705,3705,3705,3705,0
|
|
20240807,170500,290922655,3705,3705,3705,3705,0
|
|
20240807,170400,290922655,3705,3705,3705,3705,0
|
|
20240807,170300,290922655,3705,3705,3705,3705,0
|
|
20240807,170200,290922655,3705,3705,3705,3705,0
|
|
20240807,170100,290922655,3705,3705,3705,3705,0
|
|
20240807,170000,290922655,3705,3705,3705,3705,0
|
|
20240807,165900,290922655,3705,3705,3705,3705,0
|
|
20240807,165800,290922655,3705,3705,3705,3705,0
|
|
20240807,165700,290922655,3705,3705,3705,3705,0
|
|
20240807,165600,290922655,3705,3705,3705,3705,0
|
|
20240807,165500,290922655,3705,3705,3705,3705,0
|
|
20240807,165400,290922655,3705,3705,3705,3705,0
|
|
20240807,165300,290922655,3705,3705,3705,3705,0
|
|
20240807,165200,290922655,3705,3705,3705,3705,0
|
|
20240807,165100,290922655,3705,3705,3705,3705,0
|
|
20240807,165000,290922655,3705,3705,3705,3705,0
|
|
20240807,164900,290922655,3705,3705,3705,3705,0
|
|
20240807,164800,290922655,3705,3705,3705,3705,0
|
|
20240807,164700,290922655,3705,3705,3705,3705,0
|
|
20240807,164600,290922655,3705,3705,3705,3705,0
|
|
20240807,164500,290922655,3705,3705,3705,3705,0
|
|
20240807,164400,290922655,3705,3705,3705,3705,0
|
|
20240807,164300,290922655,3705,3705,3705,3705,0
|
|
20240807,164200,290922655,3705,3705,3705,3705,0
|
|
20240807,164100,290922655,3705,3705,3705,3705,0
|
|
20240807,164000,290922655,3705,3705,3705,3705,0
|
|
20240807,163900,290922655,3705,3705,3705,3705,1387
|
|
20240807,163800,290922655,3705,3705,3705,3705,0
|
|
20240807,163700,290922655,3705,3705,3705,3705,0
|
|
20240807,163600,290922655,3705,3705,3705,3705,0
|
|
20240807,163500,290922655,3705,3705,3705,3705,0
|
|
20240807,163400,290922655,3705,3705,3705,3705,0
|
|
20240807,163300,290922655,3705,3705,3705,3705,0
|
|
20240807,163200,290922655,3705,3705,3705,3705,0
|
|
20240807,163100,290922655,3705,3705,3705,3705,0
|
|
20240807,163000,290922655,3705,3705,3705,3705,0
|
|
20240807,162900,290922655,3705,3705,3705,3705,0
|
|
20240807,162800,290922655,3705,3705,3705,3705,0
|
|
20240807,162700,290922655,3705,3705,3705,3705,0
|
|
20240807,162600,290922655,3705,3705,3705,3705,0
|
|
20240807,162500,290922655,3705,3705,3705,3705,0
|
|
20240807,162400,290922655,3705,3705,3705,3705,0
|
|
20240807,162300,290922655,3705,3705,3705,3705,0
|
|
20240807,162200,290922655,3705,3705,3705,3705,0
|
|
20240807,162100,290922655,3705,3705,3705,3705,0
|
|
20240807,162000,290922655,3705,3705,3705,3705,0
|
|
20240807,161900,290922655,3705,3705,3705,3705,0
|
|
20240807,161800,290922655,3705,3705,3705,3705,0
|
|
20240807,161700,290922655,3705,3705,3705,3705,0
|
|
20240807,161600,290922655,3705,3705,3705,3705,0
|
|
20240807,161500,290922655,3705,3705,3705,3705,0
|
|
20240807,161400,290922655,3705,3705,3705,3705,0
|
|
20240807,161300,290922655,3705,3705,3705,3705,0
|
|
20240807,161200,290922655,3705,3705,3705,3705,0
|
|
20240807,161100,290922655,3705,3705,3705,3705,0
|
|
20240807,161000,290922655,3705,3705,3705,3705,0
|
|
20240807,160900,290922655,3705,3705,3705,3705,1387
|
|
20240807,160800,290922655,3705,3705,3705,3705,0
|
|
20240807,160700,290922655,3705,3705,3705,3705,0
|
|
20240807,160600,290922655,3705,3705,3705,3705,0
|
|
20240807,160500,290922655,3705,3705,3705,3705,0
|
|
20240807,160400,290922655,3705,3705,3705,3705,0
|
|
20240807,160300,290922655,3705,3705,3705,3705,0
|
|
20240807,160200,290922655,3705,3705,3705,3705,0
|
|
20240807,160100,290922655,3705,3705,3705,3705,0
|
|
20240807,160000,290922655,3705,3705,3705,3705,0
|
|
20240807,155900,290922655,3705,3705,3705,3705,0
|
|
20240807,155800,290922655,3705,3705,3705,3705,0
|
|
20240807,155700,290922655,3705,3705,3705,3705,0
|
|
20240807,155600,290922655,3705,3705,3705,3705,0
|
|
20240807,155500,290922655,3705,3705,3705,3705,0
|
|
20240807,155400,290922655,3705,3705,3705,3705,0
|
|
20240807,155300,290922655,3705,3705,3705,3705,0
|
|
20240807,155200,290922655,3705,3705,3705,3705,0
|
|
20240807,155100,290922655,3705,3705,3705,3705,0
|
|
20240807,155000,290922655,3705,3705,3705,3705,0
|
|
20240807,154900,290922655,3705,3705,3705,3705,0
|
|
20240807,154800,290922655,3705,3705,3705,3705,0
|
|
20240807,154700,290922655,3705,3705,3705,3705,0
|
|
20240807,154600,290922655,3705,3705,3705,3705,0
|
|
20240807,154500,290922655,3705,3705,3705,3705,0
|
|
20240807,154400,290922655,3705,3705,3705,3705,0
|
|
20240807,154300,290922655,3705,3705,3705,3705,0
|
|
20240807,154200,290922655,3705,3705,3705,3705,0
|
|
20240807,154100,290922655,3705,3705,3705,3705,0
|
|
20240807,154000,290922655,3705,3705,3705,3705,0
|
|
20240807,153900,290922655,3705,3705,3705,3705,1387
|
|
20240807,153800,290922655,3705,3705,3705,3705,0
|
|
20240807,153700,290922655,3705,3705,3705,3705,0
|
|
20240807,153600,290922655,3705,3705,3705,3705,0
|
|
20240807,153500,290922655,3705,3705,3705,3705,0
|
|
20240807,153400,290922655,3705,3705,3705,3705,0
|
|
20240807,153300,290922655,3705,3705,3705,3705,0
|
|
20240807,153200,290922655,3705,3705,3705,3705,0
|
|
20240807,153100,290922655,3705,3705,3705,3705,0
|
|
20240807,153000,290922655,3705,3705,3705,3705,1387
|
|
20240807,152900,285783820,3695,3695,3695,3695,0
|
|
20240807,152800,285783820,3695,3695,3695,3695,0
|
|
20240807,152700,285783820,3695,3695,3695,3695,0
|
|
20240807,152600,285783820,3695,3695,3695,3695,0
|
|
20240807,152500,285783820,3695,3695,3695,3695,0
|
|
20240807,152400,285783820,3695,3695,3695,3695,0
|
|
20240807,152300,285783820,3695,3695,3695,3695,0
|
|
20240807,152200,285783820,3695,3695,3695,3695,0
|
|
20240807,152100,285783820,3695,3695,3695,3695,0
|
|
20240807,152000,285783820,3695,3695,3695,3695,0
|
|
20240807,151900,285783820,3695,3695,3695,3695,76
|
|
20240807,151800,285503000,3700,3715,3715,3700,2334
|
|
20240807,151700,276864080,3710,3710,3710,3710,0
|
|
20240807,151600,276864080,3710,3710,3710,3710,0
|
|
20240807,151500,276864080,3710,3710,3710,3710,44
|
|
20240807,151400,276700840,3715,3715,3715,3715,10
|
|
20240807,151300,276663690,3715,3710,3715,3710,241
|
|
20240807,151200,275769480,3700,3700,3700,3700,896
|
|
20240807,151100,272454280,3700,3700,3700,3700,0
|
|
20240807,151000,272454280,3700,3700,3705,3700,621
|
|
20240807,150900,270156415,3710,3710,3710,3710,14
|
|
20240807,150800,270104475,3710,3710,3710,3710,0
|
|
20240807,150700,270104475,3710,3710,3710,3710,10
|
|
20240807,150600,270067375,3700,3710,3710,3700,592
|
|
20240807,150500,267871135,3695,3695,3695,3695,411
|
|
20240807,150400,266352490,3695,3695,3695,3695,0
|
|
20240807,150300,266352490,3695,3695,3695,3695,1
|
|
20240807,150200,266348795,3695,3695,3695,3695,381
|
|
20240807,150100,264941000,3700,3700,3700,3700,1010
|
|
20240807,150000,261204000,3710,3710,3710,3710,379
|
|
20240807,145900,259797910,3715,3700,3715,3700,528
|
|
20240807,145800,257839120,3700,3695,3700,3695,1379
|
|
20240807,145700,252738710,3700,3700,3700,3700,1000
|
|
20240807,145600,249038710,3700,3700,3700,3695,1005
|
|
20240807,145500,245320235,3705,3705,3705,3705,0
|
|
20240807,145400,245320235,3705,3705,3705,3705,23
|
|
20240807,145300,245235020,3705,3705,3705,3705,0
|
|
20240807,145200,245235020,3705,3705,3705,3705,125
|
|
20240807,145100,244771895,3705,3705,3705,3705,5
|
|
20240807,145000,244753370,3705,3705,3705,3705,0
|
|
20240807,144900,244753370,3705,3705,3705,3705,81
|
|
20240807,144800,244453265,3705,3705,3705,3705,0
|
|
20240807,144700,244453265,3705,3705,3705,3705,12
|
|
20240807,144600,244408805,3705,3705,3705,3705,0
|
|
20240807,144500,244408805,3705,3705,3705,3705,8
|
|
20240807,144400,244379165,3705,3705,3705,3705,9
|
|
20240807,144300,244345820,3705,3705,3705,3705,0
|
|
20240807,144200,244345820,3705,3710,3720,3705,464
|
|
20240807,144100,242624730,3705,3705,3705,3705,0
|
|
20240807,144000,242624730,3705,3705,3705,3705,5
|
|
20240807,143900,242606205,3700,3715,3715,3700,245
|
|
20240807,143800,241696265,3715,3715,3715,3715,20
|
|
20240807,143700,241621965,3720,3720,3720,3720,0
|
|
20240807,143600,241621965,3720,3725,3725,3720,64
|
|
20240807,143500,241383870,3725,3725,3725,3725,0
|
|
20240807,143400,241383870,3725,3725,3725,3725,67
|
|
20240807,143300,241134295,3725,3725,3725,3725,7
|
|
20240807,143200,241108220,3720,3720,3720,3720,0
|
|
20240807,143100,241108220,3720,3720,3720,3720,0
|
|
20240807,143000,241108220,3720,3720,3720,3720,50
|
|
20240807,142900,240922220,3720,3720,3720,3720,0
|
|
20240807,142800,240922220,3720,3720,3720,3720,0
|
|
20240807,142700,240922220,3720,3720,3720,3715,102
|
|
20240807,142600,240542890,3720,3720,3720,3720,30
|
|
20240807,142500,240431290,3720,3720,3720,3720,5
|
|
20240807,142400,240412690,3705,3705,3705,3705,50
|
|
20240807,142300,240227440,3705,3705,3705,3705,4
|
|
20240807,142200,240212620,3700,3710,3710,3700,1193
|
|
20240807,142100,235795590,3710,3710,3710,3710,0
|
|
20240807,142000,235795590,3710,3710,3710,3710,0
|
|
20240807,141900,235795590,3710,3710,3710,3710,12
|
|
20240807,141800,235751070,3710,3710,3710,3710,0
|
|
20240807,141700,235751070,3710,3715,3715,3710,218
|
|
20240807,141600,234941615,3715,3715,3715,3715,105
|
|
20240807,141500,234551540,3715,3715,3715,3715,160
|
|
20240807,141400,233957140,3720,3720,3720,3720,2
|
|
20240807,141300,233949700,3720,3720,3720,3720,0
|
|
20240807,141200,233949700,3720,3720,3720,3720,299
|
|
20240807,141100,232837420,3720,3720,3720,3720,0
|
|
20240807,141000,232837420,3720,3720,3720,3720,0
|
|
20240807,140900,232837420,3720,3720,3720,3720,1
|
|
20240807,140800,232833700,3720,3720,3720,3720,0
|
|
20240807,140700,232833700,3720,3720,3720,3720,88
|
|
20240807,140600,232506340,3720,3725,3725,3720,600
|
|
20240807,140500,230272345,3735,3735,3735,3735,0
|
|
20240807,140400,230272345,3735,3735,3735,3735,10
|
|
20240807,140300,230234995,3735,3735,3735,3735,0
|
|
20240807,140200,230234995,3735,3735,3735,3735,209
|
|
20240807,140100,229454380,3725,3725,3725,3725,0
|
|
20240807,140000,229454380,3725,3725,3725,3725,0
|
|
20240807,135900,229454380,3725,3725,3725,3725,500
|
|
20240807,135800,227591880,3725,3725,3725,3725,13
|
|
20240807,135700,227543455,3730,3730,3730,3730,440
|
|
20240807,135600,225902255,3735,3735,3735,3735,0
|
|
20240807,135500,225902255,3735,3735,3735,3735,593
|
|
20240807,135400,223687400,3735,3735,3735,3735,0
|
|
20240807,135300,223687400,3735,3735,3735,3735,0
|
|
20240807,135200,223687400,3735,3735,3735,3735,35
|
|
20240807,135100,223556675,3740,3740,3740,3740,4
|
|
20240807,135000,223541715,3740,3740,3740,3740,0
|
|
20240807,134900,223541715,3740,3740,3740,3735,234
|
|
20240807,134800,222666630,3750,3750,3750,3750,20
|
|
20240807,134700,222591630,3740,3740,3750,3740,90
|
|
20240807,134600,222255020,3735,3735,3735,3735,0
|
|
20240807,134500,222255020,3735,3740,3740,3735,277
|
|
20240807,134400,221220415,3735,3755,3755,3735,30
|
|
20240807,134300,221108165,3750,3750,3750,3750,0
|
|
20240807,134200,221108165,3750,3750,3750,3750,0
|
|
20240807,134100,221108165,3750,3750,3750,3750,0
|
|
20240807,134000,221108165,3750,3740,3750,3740,263
|
|
20240807,133900,220122915,3740,3740,3740,3740,5
|
|
20240807,133800,220104215,3740,3740,3740,3740,0
|
|
20240807,133700,220104215,3740,3740,3740,3740,50
|
|
20240807,133600,219917215,3740,3740,3740,3740,0
|
|
20240807,133500,219917215,3740,3740,3740,3740,9
|
|
20240807,133400,219883555,3750,3750,3750,3750,10
|
|
20240807,133300,219846055,3740,3740,3740,3740,0
|
|
20240807,133200,219846055,3740,3740,3740,3740,0
|
|
20240807,133100,219846055,3740,3740,3740,3740,40
|
|
20240807,133000,219696455,3730,3730,3730,3730,0
|
|
20240807,132900,219696455,3730,3730,3730,3730,0
|
|
20240807,132800,219696455,3730,3730,3730,3730,0
|
|
20240807,132700,219696455,3730,3730,3730,3730,0
|
|
20240807,132600,219696455,3730,3740,3740,3730,50
|
|
20240807,132500,219509945,3745,3745,3745,3745,2
|
|
20240807,132400,219502455,3750,3745,3750,3745,502
|
|
20240807,132300,217622455,3745,3745,3745,3745,1
|
|
20240807,132200,217618710,3745,3745,3745,3745,1
|
|
20240807,132100,217614965,3745,3745,3745,3745,26
|
|
20240807,132000,217517595,3730,3730,3730,3730,91
|
|
20240807,131900,217178165,3730,3730,3730,3730,83
|
|
20240807,131800,216868575,3735,3755,3755,3735,1761
|
|
20240807,131700,210271760,3755,3755,3755,3755,0
|
|
20240807,131600,210271760,3755,3755,3755,3755,0
|
|
20240807,131500,210271760,3755,3755,3755,3755,0
|
|
20240807,131400,210271760,3755,3755,3755,3755,0
|
|
20240807,131300,210271760,3755,3755,3755,3755,300
|
|
20240807,131200,209145260,3755,3755,3755,3755,30
|
|
20240807,131100,209032610,3760,3760,3760,3760,0
|
|
20240807,131000,209032610,3760,3760,3760,3760,0
|
|
20240807,130900,209032610,3760,3760,3760,3760,0
|
|
20240807,130800,209032610,3760,3760,3760,3760,328
|
|
20240807,130700,207799330,3760,3760,3760,3760,0
|
|
20240807,130600,207799330,3760,3760,3760,3760,29
|
|
20240807,130500,207690290,3760,3760,3760,3760,0
|
|
20240807,130400,207690290,3760,3760,3760,3760,78
|
|
20240807,130300,207397010,3760,3760,3760,3760,50
|
|
20240807,130200,207209010,3760,3760,3760,3760,2
|
|
20240807,130100,207201490,3775,3775,3775,3775,72
|
|
20240807,130000,206929690,3780,3780,3780,3780,0
|
|
20240807,125900,206929690,3780,3780,3780,3780,25
|
|
20240807,125800,206835190,3760,3760,3760,3760,0
|
|
20240807,125700,206835190,3760,3760,3760,3760,5
|
|
20240807,125600,206816390,3775,3775,3775,3775,200
|
|
20240807,125500,206061390,3770,3765,3770,3765,1004
|
|
20240807,125400,202277275,3760,3760,3760,3760,1
|
|
20240807,125300,202273515,3760,3770,3770,3760,422
|
|
20240807,125200,200684795,3770,3770,3770,3770,100
|
|
20240807,125100,200307795,3770,3770,3770,3770,80
|
|
20240807,125000,200006195,3770,3770,3770,3770,120
|
|
20240807,124900,199553795,3770,3770,3770,3770,4
|
|
20240807,124800,199538715,3770,3770,3770,3770,0
|
|
20240807,124700,199538715,3770,3770,3770,3770,20
|
|
20240807,124600,199463315,3770,3770,3770,3770,0
|
|
20240807,124500,199463315,3770,3770,3770,3770,0
|
|
20240807,124400,199463315,3770,3770,3770,3770,79
|
|
20240807,124300,199165485,3760,3770,3770,3760,320
|
|
20240807,124200,197960285,3760,3760,3760,3760,3
|
|
20240807,124100,197949005,3770,3770,3770,3770,101
|
|
20240807,124000,197568235,3770,3770,3770,3770,0
|
|
20240807,123900,197568235,3770,3770,3770,3770,0
|
|
20240807,123800,197568235,3770,3770,3770,3770,1
|
|
20240807,123700,197564465,3770,3770,3770,3770,0
|
|
20240807,123600,197564465,3770,3770,3770,3770,100
|
|
20240807,123500,197187465,3760,3760,3760,3760,16
|
|
20240807,123400,197127305,3770,3765,3770,3765,541
|
|
20240807,123300,195090190,3755,3755,3755,3755,0
|
|
20240807,123200,195090190,3755,3765,3765,3755,122
|
|
20240807,123100,194632060,3765,3765,3765,3765,0
|
|
20240807,123000,194632060,3765,3765,3765,3765,5
|
|
20240807,122900,194613235,3765,3765,3765,3765,7
|
|
20240807,122800,194586880,3765,3765,3765,3765,0
|
|
20240807,122700,194586880,3765,3765,3765,3765,79
|
|
20240807,122600,194289445,3765,3765,3765,3765,1
|
|
20240807,122500,194285680,3760,3760,3760,3760,49
|
|
20240807,122400,194101440,3760,3760,3760,3760,23
|
|
20240807,122300,194014960,3765,3765,3765,3765,0
|
|
20240807,122200,194014960,3765,3760,3765,3760,127
|
|
20240807,122100,193536870,3755,3755,3755,3755,73
|
|
20240807,122000,193262755,3750,3755,3755,3750,105
|
|
20240807,121900,192868980,3755,3755,3755,3755,6
|
|
20240807,121800,192846450,3755,3755,3755,3755,0
|
|
20240807,121700,192846450,3755,3755,3755,3755,0
|
|
20240807,121600,192846450,3755,3750,3755,3750,84
|
|
20240807,121500,192531375,3750,3750,3750,3750,80
|
|
20240807,121400,192231375,3750,3750,3750,3750,128
|
|
20240807,121300,191751375,3755,3755,3755,3755,12
|
|
20240807,121200,191706315,3750,3750,3750,3750,0
|
|
20240807,121100,191706315,3750,3750,3750,3750,1
|
|
20240807,121000,191702565,3745,3745,3745,3745,0
|
|
20240807,120900,191702565,3745,3745,3745,3745,10
|
|
20240807,120800,191665115,3745,3745,3745,3745,20
|
|
20240807,120700,191590215,3750,3750,3750,3750,200
|
|
20240807,120600,190840215,3745,3745,3745,3745,5
|
|
20240807,120500,190821490,3750,3750,3750,3750,100
|
|
20240807,120400,190446490,3750,3750,3750,3750,0
|
|
20240807,120300,190446490,3750,3750,3750,3750,687
|
|
20240807,120200,187870240,3745,3745,3745,3745,3
|
|
20240807,120100,187859005,3745,3745,3745,3745,0
|
|
20240807,120000,187859005,3745,3745,3745,3745,100
|
|
20240807,115900,187484505,3745,3745,3745,3745,0
|
|
20240807,115800,187484505,3745,3745,3745,3745,0
|
|
20240807,115700,187484505,3745,3745,3745,3745,0
|
|
20240807,115600,187484505,3745,3745,3745,3745,160
|
|
20240807,115500,186885305,3750,3750,3750,3750,0
|
|
20240807,115400,186885305,3750,3750,3750,3750,30
|
|
20240807,115300,186772805,3750,3750,3750,3750,10
|
|
20240807,115200,186735305,3750,3750,3750,3750,0
|
|
20240807,115100,186735305,3750,3750,3750,3750,110
|
|
20240807,115000,186322805,3765,3765,3765,3765,0
|
|
20240807,114900,186322805,3765,3765,3765,3765,0
|
|
20240807,114800,186322805,3765,3765,3765,3765,6
|
|
20240807,114700,186300215,3750,3765,3765,3750,22
|
|
20240807,114600,186217685,3750,3750,3750,3750,0
|
|
20240807,114500,186217685,3750,3750,3750,3750,0
|
|
20240807,114400,186217685,3750,3750,3750,3750,1000
|
|
20240807,114300,182467685,3750,3750,3750,3750,0
|
|
20240807,114200,182467685,3750,3750,3750,3750,0
|
|
20240807,114100,182467685,3750,3750,3750,3750,0
|
|
20240807,114000,182467685,3750,3750,3750,3750,0
|
|
20240807,113900,182467685,3750,3750,3750,3750,27
|
|
20240807,113800,182366435,3750,3750,3750,3750,0
|
|
20240807,113700,182366435,3750,3755,3755,3750,135
|
|
20240807,113600,181860125,3755,3755,3755,3755,67
|
|
20240807,113500,181608540,3755,3760,3760,3755,33
|
|
20240807,113400,181484465,3760,3760,3760,3760,0
|
|
20240807,113300,181484465,3760,3760,3760,3760,0
|
|
20240807,113200,181484465,3760,3765,3765,3760,136
|
|
20240807,113100,180973095,3770,3770,3770,3770,0
|
|
20240807,113000,180973095,3770,3770,3770,3770,456
|
|
20240807,112900,179253975,3765,3765,3765,3765,0
|
|
20240807,112800,179253975,3765,3765,3765,3765,458
|
|
20240807,112700,177529605,3765,3765,3765,3765,14
|
|
20240807,112600,177476895,3765,3765,3765,3765,0
|
|
20240807,112500,177476895,3765,3765,3765,3765,1
|
|
20240807,112400,177473130,3765,3765,3765,3765,55
|
|
20240807,112300,177266055,3765,3765,3765,3765,0
|
|
20240807,112200,177266055,3765,3765,3765,3765,3
|
|
20240807,112100,177254760,3765,3765,3765,3765,100
|
|
20240807,112000,176878260,3755,3755,3755,3755,0
|
|
20240807,111900,176878260,3755,3755,3755,3755,0
|
|
20240807,111800,176878260,3755,3755,3755,3755,20
|
|
20240807,111700,176803160,3755,3755,3755,3755,0
|
|
20240807,111600,176803160,3755,3755,3755,3755,90
|
|
20240807,111500,176465210,3755,3755,3755,3755,60
|
|
20240807,111400,176239910,3755,3760,3760,3755,188
|
|
20240807,111300,175533570,3755,3755,3755,3755,69
|
|
20240807,111200,175274475,3750,3750,3750,3750,0
|
|
20240807,111100,175274475,3750,3750,3750,3750,30
|
|
20240807,111000,175161975,3745,3745,3745,3745,0
|
|
20240807,110900,175161975,3745,3745,3745,3745,80
|
|
20240807,110800,174862375,3740,3740,3740,3740,0
|
|
20240807,110700,174862375,3740,3735,3740,3735,347
|
|
20240807,110600,173566280,3730,3730,3730,3730,26
|
|
20240807,110500,173469300,3725,3725,3725,3725,0
|
|
20240807,110400,173469300,3725,3725,3725,3725,0
|
|
20240807,110300,173469300,3725,3730,3730,3725,33
|
|
20240807,110200,173346340,3730,3735,3735,3730,14
|
|
20240807,110100,173294055,3735,3740,3740,3735,491
|
|
20240807,110000,171458665,3740,3740,3740,3740,0
|
|
20240807,105900,171458665,3740,3740,3740,3740,0
|
|
20240807,105800,171458665,3740,3740,3740,3740,11
|
|
20240807,105700,171417525,3770,3760,3770,3760,1486
|
|
20240807,105600,165818185,3750,3750,3750,3750,0
|
|
20240807,105500,165818185,3750,3745,3750,3745,667
|
|
20240807,105400,163319970,3735,3735,3735,3735,0
|
|
20240807,105300,163319970,3735,3735,3735,3735,0
|
|
20240807,105200,163319970,3735,3740,3745,3735,259
|
|
20240807,105100,162351525,3735,3735,3735,3735,124
|
|
20240807,105000,161888385,3735,3735,3735,3735,0
|
|
20240807,104900,161888385,3735,3730,3735,3730,214
|
|
20240807,104800,161089115,3730,3725,3730,3725,148
|
|
20240807,104700,160537165,3725,3725,3725,3725,5
|
|
20240807,104600,160518540,3725,3725,3725,3725,0
|
|
20240807,104500,160518540,3725,3725,3725,3725,20
|
|
20240807,104400,160444040,3715,3715,3715,3715,0
|
|
20240807,104300,160444040,3715,3715,3715,3715,504
|
|
20240807,104200,158571680,3715,3715,3715,3715,49
|
|
20240807,104100,158389645,3715,3715,3715,3715,0
|
|
20240807,104000,158389645,3715,3715,3715,3715,0
|
|
20240807,103900,158389645,3715,3715,3715,3715,4
|
|
20240807,103800,158374785,3710,3710,3710,3710,0
|
|
20240807,103700,158374785,3710,3710,3710,3710,10
|
|
20240807,103600,158337685,3705,3710,3710,3705,247
|
|
20240807,103500,157421445,3705,3700,3705,3700,2874
|
|
20240807,103400,146783725,3695,3695,3695,3695,50
|
|
20240807,103300,146598975,3700,3700,3700,3700,20
|
|
20240807,103200,146524975,3700,3700,3700,3700,0
|
|
20240807,103100,146524975,3700,3700,3700,3700,0
|
|
20240807,103000,146524975,3700,3700,3700,3700,1
|
|
20240807,102900,146521275,3700,3700,3700,3700,40
|
|
20240807,102800,146373275,3700,3710,3710,3700,251
|
|
20240807,102700,145444565,3710,3710,3710,3710,0
|
|
20240807,102600,145444565,3710,3710,3710,3710,3
|
|
20240807,102500,145433435,3705,3705,3705,3705,20
|
|
20240807,102400,145359335,3705,3705,3705,3705,10
|
|
20240807,102300,145322285,3705,3680,3705,3680,228
|
|
20240807,102200,144482745,3680,3680,3680,3680,0
|
|
20240807,102100,144482745,3680,3680,3680,3680,1
|
|
20240807,102000,144479065,3690,3700,3700,3690,47
|
|
20240807,101900,144305185,3710,3710,3710,3710,400
|
|
20240807,101800,142821185,3710,3710,3710,3710,0
|
|
20240807,101700,142821185,3710,3710,3710,3710,290
|
|
20240807,101600,141745285,3710,3710,3710,3710,1
|
|
20240807,101500,141741575,3715,3710,3715,3710,564
|
|
20240807,101400,139647735,3710,3710,3710,3710,0
|
|
20240807,101300,139647735,3710,3710,3710,3710,0
|
|
20240807,101200,139647735,3710,3695,3710,3680,931
|
|
20240807,101100,136214255,3690,3695,3695,3690,1570
|
|
20240807,101000,130420315,3700,3700,3700,3700,0
|
|
20240807,100900,130420315,3700,3700,3700,3700,0
|
|
20240807,100800,130420315,3700,3710,3710,3700,274
|
|
20240807,100700,129405570,3710,3725,3725,3710,202
|
|
20240807,100600,128655850,3730,3730,3730,3730,100
|
|
20240807,100500,128282850,3730,3730,3730,3730,0
|
|
20240807,100400,128282850,3730,3730,3730,3730,205
|
|
20240807,100300,127518200,3730,3710,3730,3710,2
|
|
20240807,100200,127510760,3710,3735,3735,3710,28
|
|
20240807,100100,127406285,3730,3730,3730,3730,46
|
|
20240807,100000,127234705,3705,3705,3705,3705,1
|
|
20240807,095900,127231000,3730,3730,3730,3725,671
|
|
20240807,095800,124729020,3730,3730,3730,3730,5
|
|
20240807,095700,124710370,3730,3730,3730,3700,88
|
|
20240807,095600,124384020,3730,3725,3730,3725,390
|
|
20240807,095500,122931255,3725,3725,3725,3725,39
|
|
20240807,095400,122785980,3725,3725,3725,3725,1
|
|
20240807,095300,122782255,3690,3690,3690,3690,0
|
|
20240807,095200,122782255,3690,3725,3725,3690,1134
|
|
20240807,095100,118583890,3725,3740,3740,3720,2696
|
|
20240807,095000,108537990,3745,3750,3750,3745,4
|
|
20240807,094900,108523000,3730,3735,3735,3730,453
|
|
20240807,094800,106831270,3735,3765,3765,3735,162
|
|
20240807,094700,106222550,3765,3725,3765,3725,83
|
|
20240807,094600,105911215,3765,3730,3765,3730,1800
|
|
20240807,094500,99158530,3715,3735,3735,3715,150
|
|
20240807,094400,98598740,3735,3735,3735,3735,0
|
|
20240807,094300,98598740,3735,3735,3735,3735,2
|
|
20240807,094200,98591270,3735,3725,3735,3725,100
|
|
20240807,094100,98217920,3700,3700,3700,3700,0
|
|
20240807,094000,98217920,3700,3700,3700,3700,1
|
|
20240807,093900,98214220,3700,3700,3700,3700,640
|
|
20240807,093800,95846220,3695,3695,3695,3695,0
|
|
20240807,093700,95846220,3695,3695,3695,3695,348
|
|
20240807,093600,94560360,3695,3695,3695,3695,0
|
|
20240807,093500,94560360,3695,3695,3700,3695,140
|
|
20240807,093400,94042960,3700,3710,3710,3700,140
|
|
20240807,093300,93524860,3685,3715,3715,3685,661
|
|
20240807,093200,91076035,3720,3730,3730,3720,56
|
|
20240807,093100,90867465,3720,3715,3720,3715,159
|
|
20240807,093000,90276775,3715,3715,3715,3715,213
|
|
20240807,092900,89485480,3715,3730,3730,3715,92
|
|
20240807,092800,89143285,3715,3730,3740,3715,1656
|
|
20240807,092700,82976700,3730,3715,3730,3715,1076
|
|
20240807,092600,78969715,3710,3710,3710,3710,218
|
|
20240807,092500,78160935,3705,3690,3710,3690,7500
|
|
20240807,092400,50409710,3690,3690,3690,3690,200
|
|
20240807,092300,49671710,3690,3690,3690,3690,88
|
|
20240807,092200,49346990,3680,3690,3690,3680,6
|
|
20240807,092100,49324890,3690,3670,3690,3665,152
|
|
20240807,092000,48767510,3670,3670,3670,3670,5
|
|
20240807,091900,48749160,3695,3695,3695,3695,503
|
|
20240807,091800,46890575,3695,3695,3695,3695,10
|
|
20240807,091700,46853625,3695,3670,3695,3665,621
|
|
20240807,091600,44563840,3670,3670,3670,3670,60
|
|
20240807,091500,44343640,3685,3685,3690,3685,181
|
|
20240807,091400,43676350,3685,3685,3685,3685,212
|
|
20240807,091300,42895130,3680,3680,3680,3680,513
|
|
20240807,091200,41007290,3655,3655,3655,3655,5
|
|
20240807,091100,40989015,3640,3640,3640,3640,0
|
|
20240807,091000,40989015,3640,3640,3640,3640,0
|
|
20240807,090900,40989015,3640,3665,3665,3640,433
|
|
20240807,090800,39408795,3665,3665,3665,3665,21
|
|
20240807,090700,39331830,3665,3680,3680,3665,203
|
|
20240807,090600,38586605,3685,3675,3685,3625,98
|
|
20240807,090500,38227660,3680,3680,3680,3680,554
|
|
20240807,090400,36188940,3680,3680,3680,3680,1050
|
|
20240807,090300,32324940,3685,3685,3685,3685,33
|
|
20240807,090200,32203335,3685,3655,3690,3645,1197
|
|
20240807,090100,27805435,3655,3655,3705,3650,268
|
|
20240807,090000,26825770,3810,3595,3810,3595,7304
|