661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,195800,405786145,4225,4225,4225,4225,1078
|
|
20240806,195700,405786145,4225,4225,4225,4225,0
|
|
20240806,195600,405786145,4225,4225,4225,4225,0
|
|
20240806,195500,405786145,4225,4225,4225,4225,0
|
|
20240806,195400,405786145,4225,4225,4225,4225,0
|
|
20240806,195300,405786145,4225,4225,4225,4225,0
|
|
20240806,195200,405786145,4225,4225,4225,4225,0
|
|
20240806,195100,405786145,4225,4225,4225,4225,0
|
|
20240806,195000,405786145,4225,4225,4225,4225,0
|
|
20240806,194900,405786145,4225,4225,4225,4225,0
|
|
20240806,194800,405786145,4225,4225,4225,4225,0
|
|
20240806,194700,405786145,4225,4225,4225,4225,0
|
|
20240806,194600,405786145,4225,4225,4225,4225,0
|
|
20240806,194500,405786145,4225,4225,4225,4225,0
|
|
20240806,194400,405786145,4225,4225,4225,4225,0
|
|
20240806,194300,405786145,4225,4225,4225,4225,0
|
|
20240806,194200,405786145,4225,4225,4225,4225,0
|
|
20240806,194100,405786145,4225,4225,4225,4225,0
|
|
20240806,194000,405786145,4225,4225,4225,4225,0
|
|
20240806,193900,405786145,4225,4225,4225,4225,0
|
|
20240806,193800,405786145,4225,4225,4225,4225,0
|
|
20240806,193700,405786145,4225,4225,4225,4225,0
|
|
20240806,193600,405786145,4225,4225,4225,4225,0
|
|
20240806,193500,405786145,4225,4225,4225,4225,0
|
|
20240806,193400,405786145,4225,4225,4225,4225,0
|
|
20240806,193300,405786145,4225,4225,4225,4225,0
|
|
20240806,193200,405786145,4225,4225,4225,4225,0
|
|
20240806,193100,405786145,4225,4225,4225,4225,0
|
|
20240806,193000,405786145,4225,4225,4225,4225,0
|
|
20240806,192900,405786145,4225,4225,4225,4225,0
|
|
20240806,192800,405786145,4225,4225,4225,4225,1078
|
|
20240806,192700,405786145,4225,4225,4225,4225,0
|
|
20240806,192600,405786145,4225,4225,4225,4225,0
|
|
20240806,192500,405786145,4225,4225,4225,4225,0
|
|
20240806,192400,405786145,4225,4225,4225,4225,0
|
|
20240806,192300,405786145,4225,4225,4225,4225,0
|
|
20240806,192200,405786145,4225,4225,4225,4225,0
|
|
20240806,192100,405786145,4225,4225,4225,4225,0
|
|
20240806,192000,405786145,4225,4225,4225,4225,0
|
|
20240806,191900,405786145,4225,4225,4225,4225,0
|
|
20240806,191800,405786145,4225,4225,4225,4225,0
|
|
20240806,191700,405786145,4225,4225,4225,4225,0
|
|
20240806,191600,405786145,4225,4225,4225,4225,0
|
|
20240806,191500,405786145,4225,4225,4225,4225,0
|
|
20240806,191400,405786145,4225,4225,4225,4225,0
|
|
20240806,191300,405786145,4225,4225,4225,4225,0
|
|
20240806,191200,405786145,4225,4225,4225,4225,0
|
|
20240806,191100,405786145,4225,4225,4225,4225,0
|
|
20240806,191000,405786145,4225,4225,4225,4225,0
|
|
20240806,190900,405786145,4225,4225,4225,4225,0
|
|
20240806,190800,405786145,4225,4225,4225,4225,0
|
|
20240806,190700,405786145,4225,4225,4225,4225,0
|
|
20240806,190600,405786145,4225,4225,4225,4225,0
|
|
20240806,190500,405786145,4225,4225,4225,4225,0
|
|
20240806,190400,405786145,4225,4225,4225,4225,0
|
|
20240806,190300,405786145,4225,4225,4225,4225,0
|
|
20240806,190200,405786145,4225,4225,4225,4225,0
|
|
20240806,190100,405786145,4225,4225,4225,4225,0
|
|
20240806,190000,405786145,4225,4225,4225,4225,0
|
|
20240806,185900,405786145,4225,4225,4225,4225,0
|
|
20240806,185800,405786145,4225,4225,4225,4225,1078
|
|
20240806,185700,405786145,4225,4225,4225,4225,0
|
|
20240806,185600,405786145,4225,4225,4225,4225,0
|
|
20240806,185500,405786145,4225,4225,4225,4225,0
|
|
20240806,185400,405786145,4225,4225,4225,4225,0
|
|
20240806,185300,405786145,4225,4225,4225,4225,0
|
|
20240806,185200,405786145,4225,4225,4225,4225,0
|
|
20240806,185100,405786145,4225,4225,4225,4225,0
|
|
20240806,185000,405786145,4225,4225,4225,4225,0
|
|
20240806,184900,405786145,4225,4225,4225,4225,0
|
|
20240806,184800,405786145,4225,4225,4225,4225,0
|
|
20240806,184700,405786145,4225,4225,4225,4225,0
|
|
20240806,184600,405786145,4225,4225,4225,4225,0
|
|
20240806,184500,405786145,4225,4225,4225,4225,0
|
|
20240806,184400,405786145,4225,4225,4225,4225,0
|
|
20240806,184300,405786145,4225,4225,4225,4225,0
|
|
20240806,184200,405786145,4225,4225,4225,4225,0
|
|
20240806,184100,405786145,4225,4225,4225,4225,0
|
|
20240806,184000,405786145,4225,4225,4225,4225,0
|
|
20240806,183900,405786145,4225,4225,4225,4225,0
|
|
20240806,183800,405786145,4225,4225,4225,4225,0
|
|
20240806,183700,405786145,4225,4225,4225,4225,0
|
|
20240806,183600,405786145,4225,4225,4225,4225,0
|
|
20240806,183500,405786145,4225,4225,4225,4225,0
|
|
20240806,183400,405786145,4225,4225,4225,4225,0
|
|
20240806,183300,405786145,4225,4225,4225,4225,0
|
|
20240806,183200,405786145,4225,4225,4225,4225,0
|
|
20240806,183100,405786145,4225,4225,4225,4225,0
|
|
20240806,183000,405786145,4225,4225,4225,4225,0
|
|
20240806,182900,405786145,4225,4225,4225,4225,0
|
|
20240806,182800,405786145,4225,4225,4225,4225,1078
|
|
20240806,182700,405786145,4225,4225,4225,4225,0
|
|
20240806,182600,405786145,4225,4225,4225,4225,0
|
|
20240806,182500,405786145,4225,4225,4225,4225,0
|
|
20240806,182400,405786145,4225,4225,4225,4225,0
|
|
20240806,182300,405786145,4225,4225,4225,4225,0
|
|
20240806,182200,405786145,4225,4225,4225,4225,0
|
|
20240806,182100,405786145,4225,4225,4225,4225,0
|
|
20240806,182000,405786145,4225,4225,4225,4225,0
|
|
20240806,181900,405786145,4225,4225,4225,4225,0
|
|
20240806,181800,405786145,4225,4225,4225,4225,0
|
|
20240806,181700,405786145,4225,4225,4225,4225,0
|
|
20240806,181600,405786145,4225,4225,4225,4225,0
|
|
20240806,181500,405786145,4225,4225,4225,4225,0
|
|
20240806,181400,405786145,4225,4225,4225,4225,0
|
|
20240806,181300,405786145,4225,4225,4225,4225,0
|
|
20240806,181200,405786145,4225,4225,4225,4225,0
|
|
20240806,181100,405786145,4225,4225,4225,4225,0
|
|
20240806,181000,405786145,4225,4225,4225,4225,0
|
|
20240806,180900,405786145,4225,4225,4225,4225,0
|
|
20240806,180800,405786145,4225,4225,4225,4225,0
|
|
20240806,180700,405786145,4225,4225,4225,4225,0
|
|
20240806,180600,405786145,4225,4225,4225,4225,0
|
|
20240806,180500,405786145,4225,4225,4225,4225,0
|
|
20240806,180400,405786145,4225,4225,4225,4225,0
|
|
20240806,180300,405786145,4225,4225,4225,4225,0
|
|
20240806,180200,405786145,4225,4225,4225,4225,0
|
|
20240806,180100,405786145,4225,4225,4225,4225,0
|
|
20240806,180000,405786145,4225,4225,4225,4225,0
|
|
20240806,175900,405786145,4225,4225,4225,4225,0
|
|
20240806,175800,405786145,4225,4225,4225,4225,1078
|
|
20240806,175700,405786145,4225,4225,4225,4225,0
|
|
20240806,175600,405786145,4225,4225,4225,4225,0
|
|
20240806,175500,405786145,4225,4225,4225,4225,0
|
|
20240806,175400,405786145,4225,4225,4225,4225,0
|
|
20240806,175300,405786145,4225,4225,4225,4225,0
|
|
20240806,175200,405786145,4225,4225,4225,4225,0
|
|
20240806,175100,405786145,4225,4225,4225,4225,0
|
|
20240806,175000,405786145,4225,4225,4225,4225,0
|
|
20240806,174900,405786145,4225,4225,4225,4225,0
|
|
20240806,174800,405786145,4225,4225,4225,4225,0
|
|
20240806,174700,405786145,4225,4225,4225,4225,0
|
|
20240806,174600,405786145,4225,4225,4225,4225,0
|
|
20240806,174500,405786145,4225,4225,4225,4225,0
|
|
20240806,174400,405786145,4225,4225,4225,4225,0
|
|
20240806,174300,405786145,4225,4225,4225,4225,0
|
|
20240806,174200,405786145,4225,4225,4225,4225,0
|
|
20240806,174100,405786145,4225,4225,4225,4225,0
|
|
20240806,174000,405786145,4225,4225,4225,4225,0
|
|
20240806,173900,405786145,4225,4225,4225,4225,0
|
|
20240806,173800,405786145,4225,4225,4225,4225,0
|
|
20240806,173700,405786145,4225,4225,4225,4225,0
|
|
20240806,173600,405786145,4225,4225,4225,4225,0
|
|
20240806,173500,405786145,4225,4225,4225,4225,0
|
|
20240806,173400,405786145,4225,4225,4225,4225,0
|
|
20240806,173300,405786145,4225,4225,4225,4225,0
|
|
20240806,173200,405786145,4225,4225,4225,4225,0
|
|
20240806,173100,405786145,4225,4225,4225,4225,0
|
|
20240806,173000,405786145,4225,4225,4225,4225,0
|
|
20240806,172900,405786145,4225,4225,4225,4225,0
|
|
20240806,172800,405786145,4225,4225,4225,4225,1078
|
|
20240806,172700,405786145,4225,4225,4225,4225,0
|
|
20240806,172600,405786145,4225,4225,4225,4225,0
|
|
20240806,172500,405786145,4225,4225,4225,4225,0
|
|
20240806,172400,405786145,4225,4225,4225,4225,0
|
|
20240806,172300,405786145,4225,4225,4225,4225,0
|
|
20240806,172200,405786145,4225,4225,4225,4225,0
|
|
20240806,172100,405786145,4225,4225,4225,4225,0
|
|
20240806,172000,405786145,4225,4225,4225,4225,0
|
|
20240806,171900,405786145,4225,4225,4225,4225,0
|
|
20240806,171800,405786145,4225,4225,4225,4225,0
|
|
20240806,171700,405786145,4225,4225,4225,4225,0
|
|
20240806,171600,405786145,4225,4225,4225,4225,0
|
|
20240806,171500,405786145,4225,4225,4225,4225,0
|
|
20240806,171400,405786145,4225,4225,4225,4225,0
|
|
20240806,171300,405786145,4225,4225,4225,4225,0
|
|
20240806,171200,405786145,4225,4225,4225,4225,0
|
|
20240806,171100,405786145,4225,4225,4225,4225,0
|
|
20240806,171000,405786145,4225,4225,4225,4225,0
|
|
20240806,170900,405786145,4225,4225,4225,4225,0
|
|
20240806,170800,405786145,4225,4225,4225,4225,0
|
|
20240806,170700,405786145,4225,4225,4225,4225,0
|
|
20240806,170600,405786145,4225,4225,4225,4225,0
|
|
20240806,170500,405786145,4225,4225,4225,4225,0
|
|
20240806,170400,405786145,4225,4225,4225,4225,0
|
|
20240806,170300,405786145,4225,4225,4225,4225,0
|
|
20240806,170200,405786145,4225,4225,4225,4225,0
|
|
20240806,170100,405786145,4225,4225,4225,4225,0
|
|
20240806,170000,405786145,4225,4225,4225,4225,0
|
|
20240806,165900,405786145,4225,4225,4225,4225,0
|
|
20240806,165800,405786145,4225,4225,4225,4225,1078
|
|
20240806,165700,405786145,4225,4225,4225,4225,0
|
|
20240806,165600,405786145,4225,4225,4225,4225,0
|
|
20240806,165500,405786145,4225,4225,4225,4225,0
|
|
20240806,165400,405786145,4225,4225,4225,4225,0
|
|
20240806,165300,405786145,4225,4225,4225,4225,0
|
|
20240806,165200,405786145,4225,4225,4225,4225,0
|
|
20240806,165100,405786145,4225,4225,4225,4225,0
|
|
20240806,165000,405786145,4225,4225,4225,4225,0
|
|
20240806,164900,405786145,4225,4225,4225,4225,0
|
|
20240806,164800,405786145,4225,4225,4225,4225,0
|
|
20240806,164700,405786145,4225,4225,4225,4225,0
|
|
20240806,164600,405786145,4225,4225,4225,4225,0
|
|
20240806,164500,405786145,4225,4225,4225,4225,0
|
|
20240806,164400,405786145,4225,4225,4225,4225,0
|
|
20240806,164300,405786145,4225,4225,4225,4225,0
|
|
20240806,164200,405786145,4225,4225,4225,4225,0
|
|
20240806,164100,405786145,4225,4225,4225,4225,0
|
|
20240806,164000,405786145,4225,4225,4225,4225,0
|
|
20240806,163900,405786145,4225,4225,4225,4225,0
|
|
20240806,163800,405786145,4225,4225,4225,4225,0
|
|
20240806,163700,405786145,4225,4225,4225,4225,0
|
|
20240806,163600,405786145,4225,4225,4225,4225,0
|
|
20240806,163500,405786145,4225,4225,4225,4225,0
|
|
20240806,163400,405786145,4225,4225,4225,4225,0
|
|
20240806,163300,405786145,4225,4225,4225,4225,0
|
|
20240806,163200,405786145,4225,4225,4225,4225,0
|
|
20240806,163100,405786145,4225,4225,4225,4225,0
|
|
20240806,163000,405786145,4225,4225,4225,4225,0
|
|
20240806,162900,405786145,4225,4225,4225,4225,0
|
|
20240806,162800,405786145,4225,4225,4225,4225,1078
|
|
20240806,162700,405786145,4225,4225,4225,4225,0
|
|
20240806,162600,405786145,4225,4225,4225,4225,0
|
|
20240806,162500,405786145,4225,4225,4225,4225,0
|
|
20240806,162400,405786145,4225,4225,4225,4225,0
|
|
20240806,162300,405786145,4225,4225,4225,4225,0
|
|
20240806,162200,405786145,4225,4225,4225,4225,0
|
|
20240806,162100,405786145,4225,4225,4225,4225,0
|
|
20240806,162000,405786145,4225,4225,4225,4225,0
|
|
20240806,161900,405786145,4225,4225,4225,4225,0
|
|
20240806,161800,405786145,4225,4225,4225,4225,0
|
|
20240806,161700,405786145,4225,4225,4225,4225,0
|
|
20240806,161600,405786145,4225,4225,4225,4225,0
|
|
20240806,161500,405786145,4225,4225,4225,4225,0
|
|
20240806,161400,405786145,4225,4225,4225,4225,0
|
|
20240806,161300,405786145,4225,4225,4225,4225,0
|
|
20240806,161200,405786145,4225,4225,4225,4225,0
|
|
20240806,161100,405786145,4225,4225,4225,4225,0
|
|
20240806,161000,405786145,4225,4225,4225,4225,0
|
|
20240806,160900,405786145,4225,4225,4225,4225,0
|
|
20240806,160800,405786145,4225,4225,4225,4225,0
|
|
20240806,160700,405786145,4225,4225,4225,4225,0
|
|
20240806,160600,405786145,4225,4225,4225,4225,0
|
|
20240806,160500,405786145,4225,4225,4225,4225,0
|
|
20240806,160400,405786145,4225,4225,4225,4225,0
|
|
20240806,160300,405786145,4225,4225,4225,4225,0
|
|
20240806,160200,405786145,4225,4225,4225,4225,0
|
|
20240806,160100,405786145,4225,4225,4225,4225,0
|
|
20240806,160000,405786145,4225,4225,4225,4225,0
|
|
20240806,155900,405786145,4225,4225,4225,4225,0
|
|
20240806,155800,405786145,4225,4225,4225,4225,1078
|
|
20240806,155700,405786145,4225,4225,4225,4225,0
|
|
20240806,155600,405786145,4225,4225,4225,4225,0
|
|
20240806,155500,405786145,4225,4225,4225,4225,0
|
|
20240806,155400,405786145,4225,4225,4225,4225,0
|
|
20240806,155300,405786145,4225,4225,4225,4225,0
|
|
20240806,155200,405786145,4225,4225,4225,4225,0
|
|
20240806,155100,405786145,4225,4225,4225,4225,0
|
|
20240806,155000,405786145,4225,4225,4225,4225,0
|
|
20240806,154900,405786145,4225,4225,4225,4225,0
|
|
20240806,154800,405786145,4225,4225,4225,4225,0
|
|
20240806,154700,405786145,4225,4225,4225,4225,0
|
|
20240806,154600,405786145,4225,4225,4225,4225,0
|
|
20240806,154500,405786145,4225,4225,4225,4225,0
|
|
20240806,154400,405786145,4225,4225,4225,4225,0
|
|
20240806,154300,405786145,4225,4225,4225,4225,0
|
|
20240806,154200,405786145,4225,4225,4225,4225,0
|
|
20240806,154100,405786145,4225,4225,4225,4225,0
|
|
20240806,154000,405786145,4225,4225,4225,4225,0
|
|
20240806,153900,405786145,4225,4225,4225,4225,0
|
|
20240806,153800,405786145,4225,4225,4225,4225,0
|
|
20240806,153700,405786145,4225,4225,4225,4225,0
|
|
20240806,153600,405786145,4225,4225,4225,4225,0
|
|
20240806,153500,405786145,4225,4225,4225,4225,0
|
|
20240806,153400,405786145,4225,4225,4225,4225,0
|
|
20240806,153300,405786145,4225,4225,4225,4225,0
|
|
20240806,153200,405786145,4225,4225,4225,4225,0
|
|
20240806,153100,405786145,4225,4225,4225,4225,0
|
|
20240806,153000,405786145,4225,4225,4225,4225,1078
|
|
20240806,152900,401231595,4225,4225,4225,4225,0
|
|
20240806,152800,401231595,4225,4225,4225,4225,0
|
|
20240806,152700,401231595,4225,4225,4225,4225,0
|
|
20240806,152600,401231595,4225,4225,4225,4225,0
|
|
20240806,152500,401231595,4225,4225,4225,4225,0
|
|
20240806,152400,401231595,4225,4225,4225,4225,0
|
|
20240806,152300,401231595,4225,4225,4225,4225,0
|
|
20240806,152200,401231595,4225,4225,4225,4225,0
|
|
20240806,152100,401231595,4225,4225,4225,4225,0
|
|
20240806,152000,401231595,4225,4225,4225,4225,0
|
|
20240806,151900,401231595,4225,4225,4225,4225,12
|
|
20240806,151800,401180895,4220,4215,4220,4215,65
|
|
20240806,151700,400906830,4220,4220,4220,4220,106
|
|
20240806,151600,400459510,4220,4220,4220,4220,120
|
|
20240806,151500,399953110,4220,4220,4220,4220,12
|
|
20240806,151400,399902470,4220,4220,4220,4220,0
|
|
20240806,151300,399902470,4220,4220,4220,4220,1
|
|
20240806,151200,399898250,4220,4220,4220,4220,0
|
|
20240806,151100,399898250,4220,4225,4225,4220,310
|
|
20240806,151000,398590010,4220,4220,4220,4220,5
|
|
20240806,150900,398568910,4225,4225,4225,4225,802
|
|
20240806,150800,395180460,4230,4230,4230,4230,0
|
|
20240806,150700,395180460,4230,4230,4230,4230,30
|
|
20240806,150600,395053560,4230,4230,4230,4230,38
|
|
20240806,150500,394892820,4230,4230,4230,4230,150
|
|
20240806,150400,394258320,4230,4225,4230,4225,2
|
|
20240806,150300,394249865,4225,4225,4225,4225,0
|
|
20240806,150200,394249865,4225,4225,4225,4225,0
|
|
20240806,150100,394249865,4225,4225,4225,4225,1
|
|
20240806,150000,394245640,4230,4230,4230,4230,0
|
|
20240806,145900,394245640,4230,4230,4230,4230,10
|
|
20240806,145800,394203340,4225,4225,4225,4225,0
|
|
20240806,145700,394203340,4225,4225,4225,4225,0
|
|
20240806,145600,394203340,4225,4225,4225,4225,0
|
|
20240806,145500,394203340,4225,4225,4225,4225,10
|
|
20240806,145400,394161090,4230,4230,4230,4230,151
|
|
20240806,145300,393522360,4235,4235,4235,4235,106
|
|
20240806,145200,393073450,4235,4235,4235,4235,6
|
|
20240806,145100,393048040,4235,4235,4235,4235,0
|
|
20240806,145000,393048040,4235,4235,4235,4235,150
|
|
20240806,144900,392412790,4235,4235,4235,4235,32
|
|
20240806,144800,392277270,4235,4235,4235,4235,150
|
|
20240806,144700,391642020,4235,4235,4235,4235,1
|
|
20240806,144600,391637785,4235,4230,4235,4230,152
|
|
20240806,144500,390994075,4235,4235,4235,4235,0
|
|
20240806,144400,390994075,4235,4230,4235,4230,154
|
|
20240806,144300,390341905,4225,4225,4225,4225,0
|
|
20240806,144200,390341905,4225,4225,4225,4225,24
|
|
20240806,144100,390240505,4235,4230,4235,4230,150
|
|
20240806,144000,389605260,4235,4235,4235,4235,0
|
|
20240806,143900,389605260,4235,4235,4235,4235,150
|
|
20240806,143800,388970010,4235,4235,4235,4235,150
|
|
20240806,143700,388334760,4235,4235,4235,4235,0
|
|
20240806,143600,388334760,4235,4235,4235,4235,150
|
|
20240806,143500,387699510,4235,4235,4235,4235,0
|
|
20240806,143400,387699510,4235,4230,4235,4230,151
|
|
20240806,143300,387060530,4230,4235,4235,4230,257
|
|
20240806,143200,385972670,4235,4235,4235,4235,5
|
|
20240806,143100,385951495,4235,4235,4235,4235,150
|
|
20240806,143000,385316245,4235,4235,4235,4235,0
|
|
20240806,142900,385316245,4235,4235,4235,4235,151
|
|
20240806,142800,384676760,4235,4235,4235,4235,150
|
|
20240806,142700,384041510,4235,4235,4235,4235,0
|
|
20240806,142600,384041510,4235,4235,4235,4235,150
|
|
20240806,142500,383406260,4235,4235,4235,4235,0
|
|
20240806,142400,383406260,4235,4235,4235,4235,150
|
|
20240806,142300,382771010,4235,4235,4235,4235,150
|
|
20240806,142200,382135760,4235,4225,4235,4225,23
|
|
20240806,142100,382038575,4235,4230,4235,4230,150
|
|
20240806,142000,381403330,4235,4235,4235,4235,0
|
|
20240806,141900,381403330,4235,4235,4235,4235,151
|
|
20240806,141800,380763845,4235,4235,4235,4235,150
|
|
20240806,141700,380128595,4235,4230,4235,4230,9
|
|
20240806,141600,380090505,4230,4225,4230,4225,150
|
|
20240806,141500,379456555,4230,4230,4230,4230,12
|
|
20240806,141400,379405795,4230,4225,4230,4225,150
|
|
20240806,141300,378771330,4230,4225,4230,4215,191
|
|
20240806,141200,377966125,4225,4225,4225,4225,151
|
|
20240806,141100,377328150,4230,4230,4230,4230,150
|
|
20240806,141000,376693650,4230,4230,4230,4230,4
|
|
20240806,140900,376676730,4230,4230,4230,4230,150
|
|
20240806,140800,376042230,4230,4220,4230,4220,6
|
|
20240806,140700,376016900,4230,4225,4230,4225,201
|
|
20240806,140600,375166915,4215,4225,4225,4215,158
|
|
20240806,140500,374499445,4225,4220,4225,4220,3
|
|
20240806,140400,374486780,4225,4225,4230,4225,154
|
|
20240806,140300,373835415,4235,4235,4235,4235,1
|
|
20240806,140200,373831180,4215,4210,4215,4205,364
|
|
20240806,140100,372298215,4215,4225,4225,4210,706
|
|
20240806,140000,369322900,4220,4220,4220,4220,0
|
|
20240806,135900,369322900,4220,4230,4235,4220,151
|
|
20240806,135800,368684095,4230,4230,4230,4230,0
|
|
20240806,135700,368684095,4230,4230,4230,4230,150
|
|
20240806,135600,368049595,4230,4225,4230,4225,154
|
|
20240806,135500,367398195,4230,4230,4230,4230,0
|
|
20240806,135400,367398195,4230,4225,4230,4225,151
|
|
20240806,135300,366759535,4230,4225,4230,4225,11
|
|
20240806,135200,366713050,4225,4225,4230,4225,186
|
|
20240806,135100,365926450,4230,4230,4230,4225,179
|
|
20240806,135000,365169420,4230,4230,4230,4230,50
|
|
20240806,134900,364957920,4230,4230,4230,4230,190
|
|
20240806,134800,364154220,4230,4230,4230,4230,300
|
|
20240806,134700,362885220,4225,4225,4225,4225,0
|
|
20240806,134600,362885220,4225,4225,4225,4225,1
|
|
20240806,134500,362880995,4235,4235,4235,4235,0
|
|
20240806,134400,362880995,4235,4240,4240,4235,155
|
|
20240806,134300,362223820,4240,4240,4240,4240,0
|
|
20240806,134200,362223820,4240,4240,4240,4240,150
|
|
20240806,134100,361587820,4240,4235,4240,4235,150
|
|
20240806,134000,360951825,4240,4240,4240,4240,0
|
|
20240806,133900,360951825,4240,4240,4240,4240,152
|
|
20240806,133800,360307345,4240,4240,4240,4240,0
|
|
20240806,133700,360307345,4240,4240,4240,4240,150
|
|
20240806,133600,359671345,4240,4240,4240,4240,0
|
|
20240806,133500,359671345,4240,4240,4240,4240,150
|
|
20240806,133400,359035345,4240,4235,4240,4235,164
|
|
20240806,133300,358340030,4240,4240,4240,4240,0
|
|
20240806,133200,358340030,4240,4235,4240,4235,155
|
|
20240806,133100,357682855,4240,4240,4240,4240,0
|
|
20240806,133000,357682855,4240,4240,4240,4240,150
|
|
20240806,132900,357046855,4240,4235,4240,4235,150
|
|
20240806,132800,356411395,4235,4235,4235,4235,113
|
|
20240806,132700,355932840,4245,4240,4245,4240,150
|
|
20240806,132600,355296695,4240,4240,4240,4240,0
|
|
20240806,132500,355296695,4240,4240,4240,4240,150
|
|
20240806,132400,354660695,4235,4235,4240,4235,157
|
|
20240806,132300,353995125,4235,4235,4235,4235,5
|
|
20240806,132200,353973950,4240,4240,4240,4240,163
|
|
20240806,132100,353282830,4235,4235,4235,4235,0
|
|
20240806,132000,353282830,4235,4240,4240,4235,151
|
|
20240806,131900,352642595,4240,4240,4240,4240,1
|
|
20240806,131800,352638355,4240,4240,4240,4240,150
|
|
20240806,131700,352002355,4240,4235,4240,4235,21
|
|
20240806,131600,351913405,4235,4240,4240,4235,155
|
|
20240806,131500,351256230,4240,4235,4240,4235,348
|
|
20240806,131400,349781950,4235,4235,4235,4235,100
|
|
20240806,131300,349358450,4235,4235,4235,4235,150
|
|
20240806,131200,348723200,4235,4235,4235,4235,5
|
|
20240806,131100,348702025,4235,4235,4235,4235,150
|
|
20240806,131000,348066775,4235,4235,4235,4235,0
|
|
20240806,130900,348066775,4235,4235,4235,4235,150
|
|
20240806,130800,347431525,4235,4235,4235,4235,150
|
|
20240806,130700,346796275,4235,4235,4235,4235,0
|
|
20240806,130600,346796275,4235,4235,4235,4235,150
|
|
20240806,130500,346161025,4235,4235,4235,4235,0
|
|
20240806,130400,346161025,4235,4235,4235,4235,151
|
|
20240806,130300,345521540,4235,4235,4235,4235,150
|
|
20240806,130200,344886290,4235,4235,4235,4235,0
|
|
20240806,130100,344886290,4235,4235,4235,4235,150
|
|
20240806,130000,344251040,4235,4235,4235,4225,56
|
|
20240806,125900,344014215,4235,4235,4235,4235,150
|
|
20240806,125800,343378965,4235,4235,4235,4230,153
|
|
20240806,125700,342731015,4235,4235,4235,4235,0
|
|
20240806,125600,342731015,4235,4235,4235,4235,151
|
|
20240806,125500,342091530,4235,4235,4235,4235,1
|
|
20240806,125400,342087295,4235,4235,4235,4235,150
|
|
20240806,125300,341452045,4235,4230,4235,4230,4
|
|
20240806,125200,341435120,4235,4235,4235,4235,156
|
|
20240806,125100,340774460,4235,4235,4235,4235,150
|
|
20240806,125000,340139210,4235,4235,4235,4235,1
|
|
20240806,124900,340134975,4235,4225,4235,4225,120
|
|
20240806,124800,339627425,4235,4240,4240,4230,468
|
|
20240806,124700,337647720,4240,4245,4250,4240,278
|
|
20240806,124600,336468840,4245,4250,4250,4245,154
|
|
20240806,124500,335814355,4250,4245,4250,4245,153
|
|
20240806,124400,335164865,4250,4250,4250,4250,151
|
|
20240806,124300,334523115,4250,4250,4250,4250,0
|
|
20240806,124200,334523115,4250,4250,4250,4245,162
|
|
20240806,124100,333834645,4245,4250,4250,4245,161
|
|
20240806,124000,333150425,4250,4250,4250,4250,0
|
|
20240806,123900,333150425,4250,4250,4250,4250,151
|
|
20240806,123800,332508675,4250,4250,4250,4250,0
|
|
20240806,123700,332508675,4250,4250,4250,4250,153
|
|
20240806,123600,331858425,4250,4245,4250,4245,621
|
|
20240806,123500,329219950,4245,4245,4245,4245,4
|
|
20240806,123400,329202970,4240,4245,4245,4240,153
|
|
20240806,123300,328553495,4245,4245,4245,4245,1
|
|
20240806,123200,328549250,4245,4240,4245,4240,222
|
|
20240806,123100,327607475,4240,4240,4240,4240,1
|
|
20240806,123000,327603235,4240,4240,4240,4235,180
|
|
20240806,122900,326840040,4240,4240,4240,4240,150
|
|
20240806,122800,326204040,4240,4240,4240,4240,1
|
|
20240806,122700,326199800,4240,4240,4240,4240,150
|
|
20240806,122600,325563800,4240,4230,4245,4230,650
|
|
20240806,122500,322814255,4230,4230,4230,4230,153
|
|
20240806,122400,322167065,4230,4230,4230,4230,155
|
|
20240806,122300,321511415,4230,4230,4230,4230,10
|
|
20240806,122200,321469115,4230,4225,4230,4225,172
|
|
20240806,122100,320742380,4225,4225,4225,4225,0
|
|
20240806,122000,320742380,4225,4225,4225,4225,151
|
|
20240806,121900,320104405,4225,4225,4225,4225,153
|
|
20240806,121800,319457980,4225,4225,4225,4225,0
|
|
20240806,121700,319457980,4225,4225,4225,4225,150
|
|
20240806,121600,318824230,4225,4225,4225,4225,0
|
|
20240806,121500,318824230,4225,4215,4225,4215,301
|
|
20240806,121400,317555505,4215,4220,4220,4215,95
|
|
20240806,121300,317155035,4225,4220,4225,4220,162
|
|
20240806,121200,316470640,4225,4225,4225,4225,150
|
|
20240806,121100,315836890,4225,4225,4225,4220,12
|
|
20240806,121000,315786195,4225,4220,4225,4215,215
|
|
20240806,120900,314878145,4225,4225,4225,4225,1
|
|
20240806,120800,314873920,4220,4220,4220,4220,150
|
|
20240806,120700,314240920,4220,4220,4220,4220,150
|
|
20240806,120600,313607920,4220,4215,4220,4205,226
|
|
20240806,120500,312657150,4215,4210,4215,4210,193
|
|
20240806,120400,311843670,4210,4205,4215,4205,11
|
|
20240806,120300,311797365,4200,4195,4200,4195,228
|
|
20240806,120200,310840065,4200,4210,4215,4195,377
|
|
20240806,120100,309255770,4210,4205,4215,4200,47
|
|
20240806,120000,309058310,4210,4225,4225,4210,215
|
|
20240806,115900,308152285,4225,4220,4225,4220,23
|
|
20240806,115800,308055115,4225,4225,4225,4225,42
|
|
20240806,115700,307877665,4225,4225,4225,4225,0
|
|
20240806,115600,307877665,4225,4220,4225,4220,44
|
|
20240806,115500,307691770,4225,4225,4225,4225,0
|
|
20240806,115400,307691770,4225,4220,4225,4220,97
|
|
20240806,115300,307282160,4220,4220,4220,4220,274
|
|
20240806,115200,306125880,4225,4230,4230,4225,7
|
|
20240806,115100,306096295,4225,4220,4230,4220,56
|
|
20240806,115000,305859540,4225,4225,4225,4225,3
|
|
20240806,114900,305846865,4230,4230,4230,4230,44
|
|
20240806,114800,305660745,4230,4230,4230,4230,45
|
|
20240806,114700,305470395,4230,4230,4230,4230,0
|
|
20240806,114600,305470395,4230,4225,4230,4225,54
|
|
20240806,114500,305242230,4225,4225,4225,4225,477
|
|
20240806,114400,303226905,4230,4230,4230,4225,54
|
|
20240806,114300,302998540,4230,4230,4230,4230,42
|
|
20240806,114200,302820880,4230,4240,4240,4230,389
|
|
20240806,114100,301173400,4235,4225,4245,4225,280
|
|
20240806,114000,299989160,4225,4210,4225,4210,508
|
|
20240806,113900,297850465,4210,4200,4210,4200,1941
|
|
20240806,113800,289689575,4200,4205,4205,4200,75
|
|
20240806,113700,289374365,4205,4205,4205,4205,1
|
|
20240806,113600,289370160,4205,4205,4205,4205,42
|
|
20240806,113500,289193550,4205,4205,4205,4205,0
|
|
20240806,113400,289193550,4205,4205,4205,4205,43
|
|
20240806,113300,289012735,4205,4220,4220,4200,1578
|
|
20240806,113200,282368430,4230,4225,4230,4225,50
|
|
20240806,113100,282156965,4230,4230,4230,4230,42
|
|
20240806,113000,281979305,4225,4225,4225,4225,1
|
|
20240806,112900,281975080,4225,4225,4225,4225,42
|
|
20240806,112800,281797630,4220,4220,4220,4220,45
|
|
20240806,112700,281607730,4220,4220,4220,4220,55
|
|
20240806,112600,281375630,4220,4220,4220,4220,43
|
|
20240806,112500,281194170,4220,4220,4220,4220,2
|
|
20240806,112400,281185730,4215,4220,4220,4210,47
|
|
20240806,112300,280987465,4215,4215,4215,4215,3
|
|
20240806,112200,280974820,4215,4210,4215,4210,92
|
|
20240806,112100,280587295,4210,4215,4215,4210,94
|
|
20240806,112000,280191350,4215,4220,4220,4215,3
|
|
20240806,111900,280178700,4220,4230,4230,4220,54
|
|
20240806,111800,279950400,4235,4240,4240,4230,798
|
|
20240806,111700,276571275,4210,4210,4210,4210,704
|
|
20240806,111600,273607435,4210,4210,4210,4210,12
|
|
20240806,111500,273556915,4200,4195,4200,4195,1062
|
|
20240806,111400,269097175,4195,4205,4205,4195,789
|
|
20240806,111300,265786480,4205,4205,4205,4205,4
|
|
20240806,111200,265769660,4210,4210,4210,4210,83
|
|
20240806,111100,265420230,4210,4210,4210,4210,0
|
|
20240806,111000,265420230,4210,4205,4210,4205,272
|
|
20240806,110900,264275130,4205,4210,4210,4205,195
|
|
20240806,110800,263454550,4220,4220,4225,4220,22
|
|
20240806,110700,263361700,4230,4230,4230,4230,43
|
|
20240806,110600,263179810,4235,4230,4235,4230,12
|
|
20240806,110500,263128995,4230,4225,4230,4225,43
|
|
20240806,110400,262947170,4225,4230,4230,4225,43
|
|
20240806,110300,262765285,4230,4230,4230,4230,0
|
|
20240806,110200,262765285,4230,4230,4230,4230,83
|
|
20240806,110100,262414195,4225,4220,4225,4215,191
|
|
20240806,110000,261608225,4225,4225,4225,4225,42
|
|
20240806,105900,261430775,4225,4225,4225,4225,42
|
|
20240806,105800,261253325,4225,4220,4225,4220,35
|
|
20240806,105700,261105570,4205,4215,4215,4205,104
|
|
20240806,105600,260667925,4225,4235,4235,4215,543
|
|
20240806,105500,258376560,4235,4235,4235,4235,42
|
|
20240806,105400,258198690,4235,4235,4235,4235,52
|
|
20240806,105300,257978470,4235,4235,4235,4235,2
|
|
20240806,105200,257970000,4235,4230,4235,4230,68
|
|
20240806,105100,257682160,4225,4220,4225,4210,153
|
|
20240806,105000,257037565,4225,4235,4235,4225,118
|
|
20240806,104900,256538575,4230,4230,4230,4230,1
|
|
20240806,104800,256534345,4220,4205,4220,4205,512
|
|
20240806,104700,254375835,4200,4195,4200,4195,257
|
|
20240806,104600,253297470,4200,4200,4200,4200,11
|
|
20240806,104500,253251270,4190,4190,4190,4190,1
|
|
20240806,104400,253247080,4180,4170,4180,4170,16
|
|
20240806,104300,253180300,4165,4165,4165,4165,547
|
|
20240806,104200,250902045,4170,4160,4180,4160,668
|
|
20240806,104100,248111245,4175,4190,4190,4175,449
|
|
20240806,104000,246233520,4195,4195,4195,4195,42
|
|
20240806,103900,246057330,4190,4200,4200,4190,107
|
|
20240806,103800,245608710,4195,4215,4215,4195,459
|
|
20240806,103700,243680375,4220,4220,4220,4220,42
|
|
20240806,103600,243503135,4220,4220,4220,4220,7
|
|
20240806,103500,243473595,4210,4205,4210,4205,43
|
|
20240806,103400,243292570,4210,4210,4210,4210,1
|
|
20240806,103300,243288360,4210,4205,4210,4205,1048
|
|
20240806,103200,238877815,4200,4225,4225,4200,1231
|
|
20240806,103100,233691775,4220,4220,4220,4220,1
|
|
20240806,103000,233687555,4220,4225,4230,4220,685
|
|
20240806,102900,230796300,4225,4225,4225,4225,101
|
|
20240806,102800,230369575,4225,4230,4235,4225,462
|
|
20240806,102700,228417190,4230,4235,4235,4230,31
|
|
20240806,102600,228286050,4245,4245,4245,4245,42
|
|
20240806,102500,228107760,4240,4235,4240,4235,50
|
|
20240806,102400,227895795,4230,4230,4230,4230,393
|
|
20240806,102300,226233405,4225,4230,4235,4225,436
|
|
20240806,102200,224389820,4225,4230,4230,4225,511
|
|
20240806,102100,222229790,4235,4230,4235,4230,1142
|
|
20240806,102000,217398920,4235,4235,4235,4235,43
|
|
20240806,101900,217216815,4230,4235,4235,4230,306
|
|
20240806,101800,215921585,4240,4250,4255,4240,385
|
|
20240806,101700,214287450,4245,4245,4245,4245,3
|
|
20240806,101600,214274715,4235,4235,4235,4235,0
|
|
20240806,101500,214274715,4235,4240,4240,4235,137
|
|
20240806,101400,213694310,4235,4235,4240,4235,12
|
|
20240806,101300,213643485,4235,4245,4245,4235,593
|
|
20240806,101200,211131145,4245,4250,4250,4245,344
|
|
20240806,101100,209670010,4255,4260,4260,4255,96
|
|
20240806,101000,209261300,4255,4260,4260,4255,48
|
|
20240806,100900,209056825,4255,4260,4265,4255,959
|
|
20240806,100800,204971490,4260,4270,4270,4260,232
|
|
20240806,100700,203981975,4275,4275,4275,4275,1
|
|
20240806,100600,203977700,4275,4275,4275,4275,43
|
|
20240806,100500,203793875,4275,4275,4275,4275,0
|
|
20240806,100400,203793875,4275,4275,4275,4275,43
|
|
20240806,100300,203610050,4275,4270,4275,4270,43
|
|
20240806,100200,203426435,4265,4265,4265,4265,49
|
|
20240806,100100,203217450,4265,4265,4265,4260,109
|
|
20240806,100000,202752785,4270,4290,4290,4270,867
|
|
20240806,095900,199041335,4295,4295,4295,4295,44
|
|
20240806,095800,198852355,4295,4280,4295,4280,2467
|
|
20240806,095700,188279215,4280,4270,4280,4270,415
|
|
20240806,095600,186505095,4270,4270,4270,4265,653
|
|
20240806,095500,183716790,4270,4265,4270,4265,399
|
|
20240806,095400,182015045,4265,4255,4265,4255,374
|
|
20240806,095300,180421655,4255,4250,4255,4250,336
|
|
20240806,095200,178993245,4245,4235,4245,4235,4525
|
|
20240806,095100,159827080,4235,4230,4235,4230,2811
|
|
20240806,095000,147930460,4230,4230,4230,4225,14
|
|
20240806,094900,147871290,4220,4220,4230,4220,9
|
|
20240806,094800,147833300,4230,4225,4230,4225,127
|
|
20240806,094700,147296575,4225,4225,4225,4225,2
|
|
20240806,094600,147288125,4225,4230,4230,4225,67
|
|
20240806,094500,147004825,4230,4230,4230,4230,0
|
|
20240806,094400,147004825,4230,4230,4230,4230,43
|
|
20240806,094300,146822935,4235,4235,4235,4235,2
|
|
20240806,094200,146814465,4240,4240,4240,4240,42
|
|
20240806,094100,146636385,4245,4240,4245,4240,52
|
|
20240806,094000,146415860,4240,4230,4240,4230,83
|
|
20240806,093900,146064760,4215,4215,4215,4215,0
|
|
20240806,093800,146064760,4215,4220,4220,4215,234
|
|
20240806,093700,145077490,4220,4235,4240,4220,381
|
|
20240806,093600,143467550,4245,4245,4245,4245,43
|
|
20240806,093500,143285015,4240,4235,4240,4230,1051
|
|
20240806,093400,138829465,4240,4250,4250,4230,1441
|
|
20240806,093300,132714500,4275,4270,4275,4270,468
|
|
20240806,093200,130714035,4270,4225,4280,4225,828
|
|
20240806,093100,127193175,4285,4205,4290,4205,5175
|
|
20240806,093000,105214225,4205,4205,4205,4205,97
|
|
20240806,092900,104806340,4190,4190,4190,4190,0
|
|
20240806,092800,104806340,4190,4190,4190,4190,2
|
|
20240806,092700,104797960,4205,4205,4205,4205,151
|
|
20240806,092600,104163005,4205,4190,4205,4190,4
|
|
20240806,092500,104146205,4180,4180,4180,4180,470
|
|
20240806,092400,102181605,4180,4175,4180,4175,107
|
|
20240806,092300,101734380,4170,4170,4170,4170,573
|
|
20240806,092200,99344970,4150,4150,4150,4150,0
|
|
20240806,092100,99344970,4150,4150,4150,4150,0
|
|
20240806,092000,99344970,4150,4150,4150,4150,0
|
|
20240806,091900,99344970,4150,4175,4175,4150,1990
|
|
20240806,091800,91070110,4170,4170,4170,4170,1186
|
|
20240806,091700,86124490,4155,4155,4155,4155,9
|
|
20240806,091600,86087095,4165,4155,4165,4155,193
|
|
20240806,091500,85285160,4145,4150,4150,4145,176
|
|
20240806,091400,84555635,4140,4185,4185,4140,1595
|
|
20240806,091300,77908600,4175,4180,4180,4165,68
|
|
20240806,091200,77624885,4180,4180,4185,4180,1855
|
|
20240806,091100,69869015,4175,4130,4175,4130,1228
|
|
20240806,091000,64788880,4115,4115,4130,4115,67
|
|
20240806,090900,64512920,4115,4135,4135,4115,1419
|
|
20240806,090800,58661845,4145,4140,4145,4140,883
|
|
20240806,090700,55002810,4140,4150,4165,4140,4360
|
|
20240806,090600,36930815,4145,4175,4175,4145,666
|
|
20240806,090500,34164230,4155,4180,4180,4155,1357
|
|
20240806,090400,28501890,4180,4175,4180,4175,473
|
|
20240806,090300,26524765,4180,4170,4180,4170,45
|
|
20240806,090200,26336915,4170,4185,4185,4135,403
|
|
20240806,090100,24664030,4190,4150,4210,4145,3627
|
|
20240806,090000,9531130,4150,4110,4150,4110,2319
|