661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195800,642013030,4350,4350,4350,4350,1942
|
|
20240807,195700,642013030,4350,4350,4350,4350,0
|
|
20240807,195600,642013030,4350,4350,4350,4350,0
|
|
20240807,195500,642013030,4350,4350,4350,4350,0
|
|
20240807,195400,642013030,4350,4350,4350,4350,0
|
|
20240807,195300,642013030,4350,4350,4350,4350,0
|
|
20240807,195200,642013030,4350,4350,4350,4350,0
|
|
20240807,195100,642013030,4350,4350,4350,4350,0
|
|
20240807,195000,642013030,4350,4350,4350,4350,0
|
|
20240807,194900,642013030,4350,4350,4350,4350,0
|
|
20240807,194800,642013030,4350,4350,4350,4350,0
|
|
20240807,194700,642013030,4350,4350,4350,4350,0
|
|
20240807,194600,642013030,4350,4350,4350,4350,0
|
|
20240807,194500,642013030,4350,4350,4350,4350,0
|
|
20240807,194400,642013030,4350,4350,4350,4350,0
|
|
20240807,194300,642013030,4350,4350,4350,4350,0
|
|
20240807,194200,642013030,4350,4350,4350,4350,0
|
|
20240807,194100,642013030,4350,4350,4350,4350,0
|
|
20240807,194000,642013030,4350,4350,4350,4350,0
|
|
20240807,193900,642013030,4350,4350,4350,4350,0
|
|
20240807,193800,642013030,4350,4350,4350,4350,0
|
|
20240807,193700,642013030,4350,4350,4350,4350,0
|
|
20240807,193600,642013030,4350,4350,4350,4350,0
|
|
20240807,193500,642013030,4350,4350,4350,4350,0
|
|
20240807,193400,642013030,4350,4350,4350,4350,0
|
|
20240807,193300,642013030,4350,4350,4350,4350,0
|
|
20240807,193200,642013030,4350,4350,4350,4350,0
|
|
20240807,193100,642013030,4350,4350,4350,4350,0
|
|
20240807,193000,642013030,4350,4350,4350,4350,0
|
|
20240807,192900,642013030,4350,4350,4350,4350,0
|
|
20240807,192800,642013030,4350,4350,4350,4350,1942
|
|
20240807,192700,642013030,4350,4350,4350,4350,0
|
|
20240807,192600,642013030,4350,4350,4350,4350,0
|
|
20240807,192500,642013030,4350,4350,4350,4350,0
|
|
20240807,192400,642013030,4350,4350,4350,4350,0
|
|
20240807,192300,642013030,4350,4350,4350,4350,0
|
|
20240807,192200,642013030,4350,4350,4350,4350,0
|
|
20240807,192100,642013030,4350,4350,4350,4350,0
|
|
20240807,192000,642013030,4350,4350,4350,4350,0
|
|
20240807,191900,642013030,4350,4350,4350,4350,0
|
|
20240807,191800,642013030,4350,4350,4350,4350,0
|
|
20240807,191700,642013030,4350,4350,4350,4350,0
|
|
20240807,191600,642013030,4350,4350,4350,4350,0
|
|
20240807,191500,642013030,4350,4350,4350,4350,0
|
|
20240807,191400,642013030,4350,4350,4350,4350,0
|
|
20240807,191300,642013030,4350,4350,4350,4350,0
|
|
20240807,191200,642013030,4350,4350,4350,4350,0
|
|
20240807,191100,642013030,4350,4350,4350,4350,0
|
|
20240807,191000,642013030,4350,4350,4350,4350,0
|
|
20240807,190900,642013030,4350,4350,4350,4350,0
|
|
20240807,190800,642013030,4350,4350,4350,4350,0
|
|
20240807,190700,642013030,4350,4350,4350,4350,0
|
|
20240807,190600,642013030,4350,4350,4350,4350,0
|
|
20240807,190500,642013030,4350,4350,4350,4350,0
|
|
20240807,190400,642013030,4350,4350,4350,4350,0
|
|
20240807,190300,642013030,4350,4350,4350,4350,0
|
|
20240807,190200,642013030,4350,4350,4350,4350,0
|
|
20240807,190100,642013030,4350,4350,4350,4350,0
|
|
20240807,190000,642013030,4350,4350,4350,4350,0
|
|
20240807,185900,642013030,4350,4350,4350,4350,0
|
|
20240807,185800,642013030,4350,4350,4350,4350,1942
|
|
20240807,185700,642013030,4350,4350,4350,4350,0
|
|
20240807,185600,642013030,4350,4350,4350,4350,0
|
|
20240807,185500,642013030,4350,4350,4350,4350,0
|
|
20240807,185400,642013030,4350,4350,4350,4350,0
|
|
20240807,185300,642013030,4350,4350,4350,4350,0
|
|
20240807,185200,642013030,4350,4350,4350,4350,0
|
|
20240807,185100,642013030,4350,4350,4350,4350,0
|
|
20240807,185000,642013030,4350,4350,4350,4350,0
|
|
20240807,184900,642013030,4350,4350,4350,4350,0
|
|
20240807,184800,642013030,4350,4350,4350,4350,0
|
|
20240807,184700,642013030,4350,4350,4350,4350,0
|
|
20240807,184600,642013030,4350,4350,4350,4350,0
|
|
20240807,184500,642013030,4350,4350,4350,4350,0
|
|
20240807,184400,642013030,4350,4350,4350,4350,0
|
|
20240807,184300,642013030,4350,4350,4350,4350,0
|
|
20240807,184200,642013030,4350,4350,4350,4350,0
|
|
20240807,184100,642013030,4350,4350,4350,4350,0
|
|
20240807,184000,642013030,4350,4350,4350,4350,0
|
|
20240807,183900,642013030,4350,4350,4350,4350,0
|
|
20240807,183800,642013030,4350,4350,4350,4350,0
|
|
20240807,183700,642013030,4350,4350,4350,4350,0
|
|
20240807,183600,642013030,4350,4350,4350,4350,0
|
|
20240807,183500,642013030,4350,4350,4350,4350,0
|
|
20240807,183400,642013030,4350,4350,4350,4350,0
|
|
20240807,183300,642013030,4350,4350,4350,4350,0
|
|
20240807,183200,642013030,4350,4350,4350,4350,0
|
|
20240807,183100,642013030,4350,4350,4350,4350,0
|
|
20240807,183000,642013030,4350,4350,4350,4350,0
|
|
20240807,182900,642013030,4350,4350,4350,4350,0
|
|
20240807,182800,642013030,4350,4350,4350,4350,1942
|
|
20240807,182700,642013030,4350,4350,4350,4350,0
|
|
20240807,182600,642013030,4350,4350,4350,4350,0
|
|
20240807,182500,642013030,4350,4350,4350,4350,0
|
|
20240807,182400,642013030,4350,4350,4350,4350,0
|
|
20240807,182300,642013030,4350,4350,4350,4350,0
|
|
20240807,182200,642013030,4350,4350,4350,4350,0
|
|
20240807,182100,642013030,4350,4350,4350,4350,0
|
|
20240807,182000,642013030,4350,4350,4350,4350,0
|
|
20240807,181900,642013030,4350,4350,4350,4350,0
|
|
20240807,181800,642013030,4350,4350,4350,4350,0
|
|
20240807,181700,642013030,4350,4350,4350,4350,0
|
|
20240807,181600,642013030,4350,4350,4350,4350,0
|
|
20240807,181500,642013030,4350,4350,4350,4350,0
|
|
20240807,181400,642013030,4350,4350,4350,4350,0
|
|
20240807,181300,642013030,4350,4350,4350,4350,0
|
|
20240807,181200,642013030,4350,4350,4350,4350,0
|
|
20240807,181100,642013030,4350,4350,4350,4350,0
|
|
20240807,181000,642013030,4350,4350,4350,4350,0
|
|
20240807,180900,642013030,4350,4350,4350,4350,0
|
|
20240807,180800,642013030,4350,4350,4350,4350,0
|
|
20240807,180700,642013030,4350,4350,4350,4350,0
|
|
20240807,180600,642013030,4350,4350,4350,4350,0
|
|
20240807,180500,642013030,4350,4350,4350,4350,0
|
|
20240807,180400,642013030,4350,4350,4350,4350,0
|
|
20240807,180300,642013030,4350,4350,4350,4350,0
|
|
20240807,180200,642013030,4350,4350,4350,4350,0
|
|
20240807,180100,642013030,4350,4350,4350,4350,0
|
|
20240807,180000,642013030,4350,4350,4350,4350,0
|
|
20240807,175900,642013030,4350,4350,4350,4350,0
|
|
20240807,175800,642013030,4350,4350,4350,4350,1942
|
|
20240807,175700,642013030,4350,4350,4350,4350,0
|
|
20240807,175600,642013030,4350,4350,4350,4350,0
|
|
20240807,175500,642013030,4350,4350,4350,4350,0
|
|
20240807,175400,642013030,4350,4350,4350,4350,0
|
|
20240807,175300,642013030,4350,4350,4350,4350,0
|
|
20240807,175200,642013030,4350,4350,4350,4350,0
|
|
20240807,175100,642013030,4350,4350,4350,4350,0
|
|
20240807,175000,642013030,4350,4350,4350,4350,0
|
|
20240807,174900,642013030,4350,4350,4350,4350,0
|
|
20240807,174800,642013030,4350,4350,4350,4350,0
|
|
20240807,174700,642013030,4350,4350,4350,4350,0
|
|
20240807,174600,642013030,4350,4350,4350,4350,0
|
|
20240807,174500,642013030,4350,4350,4350,4350,0
|
|
20240807,174400,642013030,4350,4350,4350,4350,0
|
|
20240807,174300,642013030,4350,4350,4350,4350,0
|
|
20240807,174200,642013030,4350,4350,4350,4350,0
|
|
20240807,174100,642013030,4350,4350,4350,4350,0
|
|
20240807,174000,642013030,4350,4350,4350,4350,0
|
|
20240807,173900,642013030,4350,4350,4350,4350,0
|
|
20240807,173800,642013030,4350,4350,4350,4350,0
|
|
20240807,173700,642013030,4350,4350,4350,4350,0
|
|
20240807,173600,642013030,4350,4350,4350,4350,0
|
|
20240807,173500,642013030,4350,4350,4350,4350,0
|
|
20240807,173400,642013030,4350,4350,4350,4350,0
|
|
20240807,173300,642013030,4350,4350,4350,4350,0
|
|
20240807,173200,642013030,4350,4350,4350,4350,0
|
|
20240807,173100,642013030,4350,4350,4350,4350,0
|
|
20240807,173000,642013030,4350,4350,4350,4350,0
|
|
20240807,172900,642013030,4350,4350,4350,4350,0
|
|
20240807,172800,642013030,4350,4350,4350,4350,1942
|
|
20240807,172700,642013030,4350,4350,4350,4350,0
|
|
20240807,172600,642013030,4350,4350,4350,4350,0
|
|
20240807,172500,642013030,4350,4350,4350,4350,0
|
|
20240807,172400,642013030,4350,4350,4350,4350,0
|
|
20240807,172300,642013030,4350,4350,4350,4350,0
|
|
20240807,172200,642013030,4350,4350,4350,4350,0
|
|
20240807,172100,642013030,4350,4350,4350,4350,0
|
|
20240807,172000,642013030,4350,4350,4350,4350,0
|
|
20240807,171900,642013030,4350,4350,4350,4350,0
|
|
20240807,171800,642013030,4350,4350,4350,4350,0
|
|
20240807,171700,642013030,4350,4350,4350,4350,0
|
|
20240807,171600,642013030,4350,4350,4350,4350,0
|
|
20240807,171500,642013030,4350,4350,4350,4350,0
|
|
20240807,171400,642013030,4350,4350,4350,4350,0
|
|
20240807,171300,642013030,4350,4350,4350,4350,0
|
|
20240807,171200,642013030,4350,4350,4350,4350,0
|
|
20240807,171100,642013030,4350,4350,4350,4350,0
|
|
20240807,171000,642013030,4350,4350,4350,4350,0
|
|
20240807,170900,642013030,4350,4350,4350,4350,0
|
|
20240807,170800,642013030,4350,4350,4350,4350,0
|
|
20240807,170700,642013030,4350,4350,4350,4350,0
|
|
20240807,170600,642013030,4350,4350,4350,4350,0
|
|
20240807,170500,642013030,4350,4350,4350,4350,0
|
|
20240807,170400,642013030,4350,4350,4350,4350,0
|
|
20240807,170300,642013030,4350,4350,4350,4350,0
|
|
20240807,170200,642013030,4350,4350,4350,4350,0
|
|
20240807,170100,642013030,4350,4350,4350,4350,0
|
|
20240807,170000,642013030,4350,4350,4350,4350,0
|
|
20240807,165900,642013030,4350,4350,4350,4350,0
|
|
20240807,165800,642013030,4350,4350,4350,4350,1942
|
|
20240807,165700,642013030,4350,4350,4350,4350,0
|
|
20240807,165600,642013030,4350,4350,4350,4350,0
|
|
20240807,165500,642013030,4350,4350,4350,4350,0
|
|
20240807,165400,642013030,4350,4350,4350,4350,0
|
|
20240807,165300,642013030,4350,4350,4350,4350,0
|
|
20240807,165200,642013030,4350,4350,4350,4350,0
|
|
20240807,165100,642013030,4350,4350,4350,4350,0
|
|
20240807,165000,642013030,4350,4350,4350,4350,0
|
|
20240807,164900,642013030,4350,4350,4350,4350,0
|
|
20240807,164800,642013030,4350,4350,4350,4350,0
|
|
20240807,164700,642013030,4350,4350,4350,4350,0
|
|
20240807,164600,642013030,4350,4350,4350,4350,0
|
|
20240807,164500,642013030,4350,4350,4350,4350,0
|
|
20240807,164400,642013030,4350,4350,4350,4350,0
|
|
20240807,164300,642013030,4350,4350,4350,4350,0
|
|
20240807,164200,642013030,4350,4350,4350,4350,0
|
|
20240807,164100,642013030,4350,4350,4350,4350,0
|
|
20240807,164000,642013030,4350,4350,4350,4350,0
|
|
20240807,163900,642013030,4350,4350,4350,4350,0
|
|
20240807,163800,642013030,4350,4350,4350,4350,0
|
|
20240807,163700,642013030,4350,4350,4350,4350,0
|
|
20240807,163600,642013030,4350,4350,4350,4350,0
|
|
20240807,163500,642013030,4350,4350,4350,4350,0
|
|
20240807,163400,642013030,4350,4350,4350,4350,0
|
|
20240807,163300,642013030,4350,4350,4350,4350,0
|
|
20240807,163200,642013030,4350,4350,4350,4350,0
|
|
20240807,163100,642013030,4350,4350,4350,4350,0
|
|
20240807,163000,642013030,4350,4350,4350,4350,0
|
|
20240807,162900,642013030,4350,4350,4350,4350,0
|
|
20240807,162800,642013030,4350,4350,4350,4350,1942
|
|
20240807,162700,642013030,4350,4350,4350,4350,0
|
|
20240807,162600,642013030,4350,4350,4350,4350,0
|
|
20240807,162500,642013030,4350,4350,4350,4350,0
|
|
20240807,162400,642013030,4350,4350,4350,4350,0
|
|
20240807,162300,642013030,4350,4350,4350,4350,0
|
|
20240807,162200,642013030,4350,4350,4350,4350,0
|
|
20240807,162100,642013030,4350,4350,4350,4350,0
|
|
20240807,162000,642013030,4350,4350,4350,4350,0
|
|
20240807,161900,642013030,4350,4350,4350,4350,0
|
|
20240807,161800,642013030,4350,4350,4350,4350,0
|
|
20240807,161700,642013030,4350,4350,4350,4350,0
|
|
20240807,161600,642013030,4350,4350,4350,4350,0
|
|
20240807,161500,642013030,4350,4350,4350,4350,0
|
|
20240807,161400,642013030,4350,4350,4350,4350,0
|
|
20240807,161300,642013030,4350,4350,4350,4350,0
|
|
20240807,161200,642013030,4350,4350,4350,4350,0
|
|
20240807,161100,642013030,4350,4350,4350,4350,0
|
|
20240807,161000,642013030,4350,4350,4350,4350,0
|
|
20240807,160900,642013030,4350,4350,4350,4350,0
|
|
20240807,160800,642013030,4350,4350,4350,4350,0
|
|
20240807,160700,642013030,4350,4350,4350,4350,0
|
|
20240807,160600,642013030,4350,4350,4350,4350,0
|
|
20240807,160500,642013030,4350,4350,4350,4350,0
|
|
20240807,160400,642013030,4350,4350,4350,4350,0
|
|
20240807,160300,642013030,4350,4350,4350,4350,0
|
|
20240807,160200,642013030,4350,4350,4350,4350,0
|
|
20240807,160100,642013030,4350,4350,4350,4350,0
|
|
20240807,160000,642013030,4350,4350,4350,4350,0
|
|
20240807,155900,642013030,4350,4350,4350,4350,0
|
|
20240807,155800,642013030,4350,4350,4350,4350,1942
|
|
20240807,155700,642013030,4350,4350,4350,4350,0
|
|
20240807,155600,642013030,4350,4350,4350,4350,0
|
|
20240807,155500,642013030,4350,4350,4350,4350,0
|
|
20240807,155400,642013030,4350,4350,4350,4350,0
|
|
20240807,155300,642013030,4350,4350,4350,4350,0
|
|
20240807,155200,642013030,4350,4350,4350,4350,0
|
|
20240807,155100,642013030,4350,4350,4350,4350,0
|
|
20240807,155000,642013030,4350,4350,4350,4350,0
|
|
20240807,154900,642013030,4350,4350,4350,4350,0
|
|
20240807,154800,642013030,4350,4350,4350,4350,0
|
|
20240807,154700,642013030,4350,4350,4350,4350,0
|
|
20240807,154600,642013030,4350,4350,4350,4350,0
|
|
20240807,154500,642013030,4350,4350,4350,4350,0
|
|
20240807,154400,642013030,4350,4350,4350,4350,0
|
|
20240807,154300,642013030,4350,4350,4350,4350,0
|
|
20240807,154200,642013030,4350,4350,4350,4350,0
|
|
20240807,154100,642013030,4350,4350,4350,4350,0
|
|
20240807,154000,642013030,4350,4350,4350,4350,0
|
|
20240807,153900,642013030,4350,4350,4350,4350,0
|
|
20240807,153800,642013030,4350,4350,4350,4350,0
|
|
20240807,153700,642013030,4350,4350,4350,4350,0
|
|
20240807,153600,642013030,4350,4350,4350,4350,0
|
|
20240807,153500,642013030,4350,4350,4350,4350,0
|
|
20240807,153400,642013030,4350,4350,4350,4350,0
|
|
20240807,153300,642013030,4350,4350,4350,4350,0
|
|
20240807,153200,642013030,4350,4350,4350,4350,0
|
|
20240807,153100,642013030,4350,4350,4350,4350,0
|
|
20240807,153000,642013030,4350,4350,4350,4350,1942
|
|
20240807,152900,633565330,4345,4345,4345,4345,0
|
|
20240807,152800,633565330,4345,4345,4345,4345,0
|
|
20240807,152700,633565330,4345,4345,4345,4345,0
|
|
20240807,152600,633565330,4345,4345,4345,4345,0
|
|
20240807,152500,633565330,4345,4345,4345,4345,0
|
|
20240807,152400,633565330,4345,4345,4345,4345,0
|
|
20240807,152300,633565330,4345,4345,4345,4345,0
|
|
20240807,152200,633565330,4345,4345,4345,4345,0
|
|
20240807,152100,633565330,4345,4345,4345,4345,0
|
|
20240807,152000,633565330,4345,4345,4345,4345,0
|
|
20240807,151900,633565330,4345,4310,4345,4310,842
|
|
20240807,151800,629911485,4335,4310,4335,4310,8
|
|
20240807,151700,629876830,4310,4305,4310,4305,34
|
|
20240807,151600,629730350,4305,4340,4345,4305,1446
|
|
20240807,151500,623465380,4340,4340,4340,4340,300
|
|
20240807,151400,622163380,4305,4310,4340,4305,1413
|
|
20240807,151300,616050115,4310,4335,4350,4310,6204
|
|
20240807,151200,589128645,4335,4315,4335,4315,2100
|
|
20240807,151100,580047120,4305,4315,4315,4305,257
|
|
20240807,151000,578938425,4305,4315,4315,4305,285
|
|
20240807,150900,577709190,4315,4315,4315,4315,12
|
|
20240807,150800,577657410,4315,4315,4315,4315,0
|
|
20240807,150700,577657410,4315,4315,4315,4315,6
|
|
20240807,150600,577631520,4305,4305,4305,4305,0
|
|
20240807,150500,577631520,4305,4305,4305,4305,0
|
|
20240807,150400,577631520,4305,4305,4305,4305,0
|
|
20240807,150300,577631520,4305,4305,4305,4305,0
|
|
20240807,150200,577631520,4305,4310,4310,4305,77
|
|
20240807,150100,577299675,4320,4320,4320,4320,1
|
|
20240807,150000,577295355,4310,4310,4310,4310,1
|
|
20240807,145900,577291045,4320,4310,4320,4310,9
|
|
20240807,145800,577252225,4315,4315,4315,4315,238
|
|
20240807,145700,576225255,4320,4320,4320,4320,96
|
|
20240807,145600,575810535,4310,4310,4310,4310,0
|
|
20240807,145500,575810535,4310,4310,4310,4310,4
|
|
20240807,145400,575793295,4305,4305,4305,4305,0
|
|
20240807,145300,575793295,4305,4305,4310,4300,1907
|
|
20240807,145200,567583900,4310,4310,4310,4310,100
|
|
20240807,145100,567152900,4305,4315,4320,4305,2579
|
|
20240807,145000,556040460,4315,4315,4320,4315,189
|
|
20240807,144900,555224425,4315,4320,4320,4315,115
|
|
20240807,144800,554727700,4315,4315,4315,4315,30
|
|
20240807,144700,554598250,4310,4320,4320,4310,44
|
|
20240807,144600,554408200,4325,4335,4335,4320,430
|
|
20240807,144500,552545495,4330,4320,4330,4320,1050
|
|
20240807,144400,548004245,4315,4315,4320,4315,178
|
|
20240807,144300,547235675,4315,4310,4315,4310,14
|
|
20240807,144200,547175320,4310,4320,4320,4310,1308
|
|
20240807,144100,541536560,4320,4315,4320,4315,45
|
|
20240807,144000,541342380,4310,4310,4315,4310,313
|
|
20240807,143900,539993345,4310,4310,4315,4310,1935
|
|
20240807,143800,531652995,4315,4315,4320,4315,550
|
|
20240807,143700,529279245,4310,4310,4315,4305,1748
|
|
20240807,143600,521745070,4310,4330,4330,4310,3202
|
|
20240807,143500,507927475,4315,4320,4325,4315,168
|
|
20240807,143400,507201550,4325,4330,4330,4320,725
|
|
20240807,143300,504067990,4325,4325,4325,4325,8
|
|
20240807,143200,504033390,4320,4320,4320,4320,19
|
|
20240807,143100,503951310,4330,4320,4330,4320,102
|
|
20240807,143000,503509660,4320,4325,4325,4320,121
|
|
20240807,142900,502986430,4320,4320,4320,4320,10
|
|
20240807,142800,502943230,4315,4325,4325,4315,156
|
|
20240807,142700,502269090,4320,4320,4320,4320,200
|
|
20240807,142600,501405090,4315,4315,4315,4315,0
|
|
20240807,142500,501405090,4315,4325,4325,4315,113
|
|
20240807,142400,500916465,4325,4320,4325,4320,357
|
|
20240807,142300,499374200,4320,4330,4330,4320,118
|
|
20240807,142200,498863440,4330,4330,4330,4320,114
|
|
20240807,142100,498369940,4330,4325,4330,4325,180
|
|
20240807,142000,497590680,4320,4320,4320,4320,3
|
|
20240807,141900,497577720,4315,4320,4320,4315,114
|
|
20240807,141800,497085310,4315,4315,4315,4315,0
|
|
20240807,141700,497085310,4315,4315,4320,4315,413
|
|
20240807,141600,495302715,4315,4305,4315,4305,494
|
|
20240807,141500,493175510,4310,4315,4320,4305,816
|
|
20240807,141400,489657635,4315,4310,4315,4310,7
|
|
20240807,141300,489627435,4310,4315,4315,4310,622
|
|
20240807,141200,486946115,4310,4315,4315,4310,120
|
|
20240807,141100,486428410,4310,4310,4310,4310,25
|
|
20240807,141000,486320660,4310,4315,4315,4310,696
|
|
20240807,140900,483319900,4315,4315,4330,4310,942
|
|
20240807,140800,479255310,4315,4310,4320,4310,1726
|
|
20240807,140700,471800495,4310,4320,4335,4310,2292
|
|
20240807,140600,461909100,4325,4330,4330,4325,681
|
|
20240807,140500,458963250,4330,4330,4330,4330,1
|
|
20240807,140400,458958920,4320,4325,4325,4320,237
|
|
20240807,140300,457934080,4320,4320,4320,4320,23
|
|
20240807,140200,457834720,4320,4325,4330,4320,334
|
|
20240807,140100,456389840,4320,4320,4320,4320,1
|
|
20240807,140000,456385520,4320,4325,4330,4320,178
|
|
20240807,135900,455615315,4325,4335,4335,4325,227
|
|
20240807,135800,454631935,4325,4325,4325,4325,0
|
|
20240807,135700,454631935,4325,4330,4330,4325,18
|
|
20240807,135600,454554025,4335,4330,4335,4330,116
|
|
20240807,135500,454051245,4330,4335,4335,4330,106
|
|
20240807,135400,453591755,4330,4330,4330,4330,68
|
|
20240807,135300,453297315,4325,4335,4335,4325,102
|
|
20240807,135200,452855165,4335,4330,4335,4330,101
|
|
20240807,135100,452417830,4325,4330,4335,4325,159
|
|
20240807,135000,451729120,4320,4320,4320,4320,0
|
|
20240807,134900,451729120,4320,4330,4330,4320,37
|
|
20240807,134800,451569270,4325,4325,4325,4325,200
|
|
20240807,134700,450704270,4320,4320,4320,4320,0
|
|
20240807,134600,450704270,4320,4330,4330,4320,323
|
|
20240807,134500,449307060,4325,4325,4325,4325,0
|
|
20240807,134400,449307060,4325,4330,4335,4325,137
|
|
20240807,134300,448713540,4330,4330,4330,4330,100
|
|
20240807,134200,448280540,4325,4325,4325,4325,19
|
|
20240807,134100,448198365,4325,4330,4335,4325,201
|
|
20240807,134000,447327615,4335,4330,4335,4330,102
|
|
20240807,133900,446885455,4330,4335,4335,4330,117
|
|
20240807,133800,446378345,4330,4325,4335,4325,24
|
|
20240807,133700,446274500,4335,4330,4335,4330,500
|
|
20240807,133600,444108410,4320,4325,4325,4320,117
|
|
20240807,133500,443602470,4320,4320,4325,4320,180
|
|
20240807,133400,442824080,4325,4325,4325,4325,5
|
|
20240807,133300,442802455,4315,4325,4325,4315,102
|
|
20240807,133200,442361325,4320,4320,4320,4320,100
|
|
20240807,133100,441929325,4315,4325,4325,4315,102
|
|
20240807,133000,441488195,4325,4325,4325,4325,100
|
|
20240807,132900,441055695,4325,4320,4325,4320,100
|
|
20240807,132800,440623595,4320,4320,4320,4320,0
|
|
20240807,132700,440623595,4320,4315,4320,4315,155
|
|
20240807,132600,439954270,4320,4320,4320,4320,100
|
|
20240807,132500,439522270,4315,4315,4320,4315,125
|
|
20240807,132400,438982395,4315,4320,4320,4315,117
|
|
20240807,132300,438477040,4315,4320,4320,4315,138
|
|
20240807,132200,437881070,4320,4320,4320,4320,100
|
|
20240807,132100,437449070,4315,4315,4320,4315,106
|
|
20240807,132000,436991675,4310,4325,4330,4310,2622
|
|
20240807,131900,425673315,4325,4320,4325,4310,1780
|
|
20240807,131800,417990330,4320,4330,4335,4320,761
|
|
20240807,131700,414698480,4325,4325,4325,4325,0
|
|
20240807,131600,414698480,4325,4330,4330,4325,113
|
|
20240807,131500,414209255,4330,4330,4330,4330,101
|
|
20240807,131400,413771925,4330,4330,4330,4330,0
|
|
20240807,131300,413771925,4330,4330,4330,4325,128
|
|
20240807,131200,413217700,4330,4330,4335,4330,820
|
|
20240807,131100,409666600,4330,4335,4340,4330,163
|
|
20240807,131000,408959640,4335,4340,4340,4335,116
|
|
20240807,130900,408456275,4335,4335,4340,4335,174
|
|
20240807,130800,407701255,4330,4340,4345,4330,1854
|
|
20240807,130700,399656035,4340,4340,4340,4330,8494
|
|
20240807,130600,362795635,4335,4335,4340,4335,2088
|
|
20240807,130500,353739150,4340,4340,4340,4335,143
|
|
20240807,130400,353118620,4330,4325,4350,4325,7704
|
|
20240807,130300,319647895,4340,4335,4340,4325,3294
|
|
20240807,130200,305355395,4335,4330,4335,4330,2371
|
|
20240807,130100,295080565,4325,4330,4330,4325,185
|
|
20240807,130000,294279940,4330,4330,4330,4330,100
|
|
20240807,125900,293846940,4325,4330,4335,4325,252
|
|
20240807,125800,292755860,4335,4320,4335,4320,963
|
|
20240807,125700,288591135,4325,4320,4325,4320,488
|
|
20240807,125600,286482475,4320,4335,4335,4320,2601
|
|
20240807,125500,275243250,4330,4330,4340,4330,162
|
|
20240807,125400,274540600,4340,4325,4340,4320,1021
|
|
20240807,125300,270116655,4325,4335,4335,4325,158
|
|
20240807,125200,269432050,4330,4330,4330,4330,17
|
|
20240807,125100,269358440,4335,4330,4335,4330,103
|
|
20240807,125000,268911945,4330,4335,4335,4330,115
|
|
20240807,124900,268413495,4330,4325,4335,4325,116
|
|
20240807,124800,267911710,4325,4325,4325,4325,2
|
|
20240807,124700,267903060,4320,4330,4340,4320,2129
|
|
20240807,124600,258672695,4330,4330,4330,4325,489
|
|
20240807,124500,256555440,4330,4330,4330,4330,1
|
|
20240807,124400,256551110,4325,4330,4330,4325,111
|
|
20240807,124300,256070535,4325,4325,4330,4325,531
|
|
20240807,124200,253773460,4325,4315,4325,4305,2160
|
|
20240807,124100,244438130,4305,4325,4325,4305,3957
|
|
20240807,124000,227381280,4330,4330,4330,4330,101
|
|
20240807,123900,226943950,4325,4330,4330,4325,112
|
|
20240807,123800,226459050,4325,4325,4325,4320,603
|
|
20240807,123700,223852175,4320,4325,4325,4320,267
|
|
20240807,123600,222697505,4325,4325,4325,4325,100
|
|
20240807,123500,222265005,4320,4325,4325,4315,69
|
|
20240807,123400,221966810,4315,4320,4325,4315,172
|
|
20240807,123300,221223755,4325,4320,4325,4320,36
|
|
20240807,123200,221068230,4315,4325,4330,4315,339
|
|
20240807,123100,219601765,4325,4320,4325,4315,793
|
|
20240807,123000,216173895,4315,4320,4320,4315,380
|
|
20240807,122900,214532495,4320,4315,4320,4315,106
|
|
20240807,122800,214074590,4315,4315,4315,4315,2
|
|
20240807,122700,214065960,4305,4305,4305,4305,0
|
|
20240807,122600,214065960,4305,4315,4320,4305,115
|
|
20240807,122500,213569495,4315,4315,4315,4310,116
|
|
20240807,122400,213069030,4310,4315,4315,4310,119
|
|
20240807,122300,212555640,4310,4310,4310,4310,31
|
|
20240807,122200,212422030,4310,4315,4315,4310,124
|
|
20240807,122100,211887045,4310,4310,4315,4310,94
|
|
20240807,122000,211481895,4305,4315,4315,4305,120
|
|
20240807,121900,210964755,4305,4305,4310,4305,145
|
|
20240807,121800,210340030,4310,4320,4320,4310,477
|
|
20240807,121700,208282655,4320,4315,4320,4305,948
|
|
20240807,121600,204192310,4305,4305,4305,4305,3
|
|
20240807,121500,204179395,4305,4315,4315,4305,116
|
|
20240807,121400,203678985,4305,4310,4315,4305,218
|
|
20240807,121300,202739035,4310,4310,4315,4305,140
|
|
20240807,121200,202135725,4310,4315,4315,4310,440
|
|
20240807,121100,200238075,4305,4310,4310,4305,227
|
|
20240807,121000,199259830,4310,4315,4315,4310,4
|
|
20240807,120900,199242575,4305,4310,4310,4305,28
|
|
20240807,120800,199121905,4310,4305,4310,4305,96
|
|
20240807,120700,198708250,4305,4310,4310,4305,196
|
|
20240807,120600,197863705,4305,4310,4310,4305,132
|
|
20240807,120500,197294870,4300,4300,4300,4300,1
|
|
20240807,120400,197290570,4310,4310,4310,4300,123
|
|
20240807,120300,196760605,4300,4305,4305,4300,466
|
|
20240807,120200,194754690,4305,4310,4310,4305,227
|
|
20240807,120100,193776955,4310,4310,4310,4310,1
|
|
20240807,120000,193772645,4300,4300,4300,4300,0
|
|
20240807,115900,193772645,4300,4310,4310,4300,1205
|
|
20240807,115800,188589735,4305,4300,4310,4300,3
|
|
20240807,115700,188576820,4310,4305,4310,4300,193
|
|
20240807,115600,187746570,4300,4305,4305,4300,101
|
|
20240807,115500,187311780,4305,4305,4305,4305,0
|
|
20240807,115400,187311780,4305,4305,4305,4300,1205
|
|
20240807,115300,182124275,4305,4305,4305,4305,0
|
|
20240807,115200,182124275,4305,4300,4305,4300,49
|
|
20240807,115100,181913335,4305,4300,4305,4300,43
|
|
20240807,115000,181728425,4295,4295,4300,4295,112
|
|
20240807,114900,181247380,4290,4300,4305,4290,1488
|
|
20240807,114800,174853850,4300,4300,4300,4300,437
|
|
20240807,114700,172974750,4300,4300,4305,4300,577
|
|
20240807,114600,170493405,4305,4300,4305,4300,10
|
|
20240807,114500,170450400,4300,4300,4305,4300,339
|
|
20240807,114400,168992460,4300,4300,4305,4300,50
|
|
20240807,114300,168777455,4295,4295,4295,4295,0
|
|
20240807,114200,168777455,4295,4300,4300,4295,69
|
|
20240807,114100,168480855,4295,4300,4300,4295,517
|
|
20240807,114000,166258420,4300,4305,4305,4300,56
|
|
20240807,113900,166017375,4300,4300,4300,4300,7
|
|
20240807,113800,165987275,4300,4300,4300,4295,52
|
|
20240807,113700,165763680,4295,4300,4300,4295,57
|
|
20240807,113600,165518615,4300,4300,4300,4300,1
|
|
20240807,113500,165514315,4295,4295,4295,4290,43
|
|
20240807,113400,165329650,4295,4295,4295,4295,0
|
|
20240807,113300,165329650,4295,4295,4295,4295,12
|
|
20240807,113200,165278110,4290,4300,4300,4290,56
|
|
20240807,113100,165037605,4290,4300,4300,4290,317
|
|
20240807,113000,163677170,4295,4305,4305,4295,58
|
|
20240807,112900,163427560,4300,4295,4300,4295,52
|
|
20240807,112800,163203980,4295,4300,4300,4295,56
|
|
20240807,112700,162963215,4295,4295,4300,4295,6
|
|
20240807,112600,162937425,4290,4290,4290,4290,10
|
|
20240807,112500,162894525,4295,4295,4295,4295,325
|
|
20240807,112400,161498650,4300,4300,4300,4300,173
|
|
20240807,112300,160754750,4295,4300,4300,4295,53
|
|
20240807,112200,160526875,4300,4295,4300,4295,2
|
|
20240807,112100,160518280,4295,4305,4305,4295,59
|
|
20240807,112000,160264365,4300,4300,4300,4300,44
|
|
20240807,111900,160075165,4300,4300,4300,4300,1
|
|
20240807,111800,160070865,4295,4300,4300,4295,26
|
|
20240807,111700,159959070,4300,4295,4305,4295,27
|
|
20240807,111600,159842970,4290,4290,4290,4290,0
|
|
20240807,111500,159842970,4290,4290,4290,4290,0
|
|
20240807,111400,159842970,4290,4290,4290,4290,0
|
|
20240807,111300,159842970,4290,4290,4290,4290,184
|
|
20240807,111200,159053610,4295,4290,4295,4290,52
|
|
20240807,111100,158830285,4290,4300,4300,4290,84
|
|
20240807,111000,158469540,4300,4300,4300,4300,793
|
|
20240807,110900,155059640,4295,4295,4295,4285,299
|
|
20240807,110800,153775525,4285,4295,4295,4285,60
|
|
20240807,110700,153518170,4285,4285,4285,4285,0
|
|
20240807,110600,153518170,4285,4285,4285,4285,0
|
|
20240807,110500,153518170,4285,4285,4290,4285,57
|
|
20240807,110400,153273685,4285,4285,4285,4285,0
|
|
20240807,110300,153273685,4285,4285,4290,4280,275
|
|
20240807,110200,152095470,4285,4285,4285,4285,9
|
|
20240807,110100,152056905,4280,4290,4290,4280,59
|
|
20240807,110000,151803850,4285,4285,4285,4285,0
|
|
20240807,105900,151803850,4285,4285,4285,4285,1
|
|
20240807,105800,151799565,4285,4295,4295,4285,115
|
|
20240807,105700,151305810,4285,4290,4290,4285,56
|
|
20240807,105600,151065600,4285,4285,4285,4285,0
|
|
20240807,105500,151065600,4285,4290,4290,4285,156
|
|
20240807,105400,150396445,4285,4285,4285,4285,1
|
|
20240807,105300,150392160,4290,4285,4290,4285,59
|
|
20240807,105200,150139340,4280,4280,4280,4280,13
|
|
20240807,105100,150083700,4290,4290,4290,4280,1465
|
|
20240807,105000,143799020,4285,4285,4285,4285,0
|
|
20240807,104900,143799020,4285,4275,4285,4275,177
|
|
20240807,104800,143040595,4285,4285,4285,4275,418
|
|
20240807,104700,141253055,4280,4275,4280,4275,38
|
|
20240807,104600,141090445,4280,4285,4285,4280,97
|
|
20240807,104500,140675040,4280,4280,4280,4280,0
|
|
20240807,104400,140675040,4280,4280,4280,4275,26
|
|
20240807,104300,140563775,4275,4275,4275,4275,0
|
|
20240807,104200,140563775,4275,4270,4280,4270,32
|
|
20240807,104100,140427010,4275,4275,4275,4275,69
|
|
20240807,104000,140132035,4280,4280,4280,4280,48
|
|
20240807,103900,139926595,4275,4280,4285,4275,60
|
|
20240807,103800,139669605,4280,4280,4280,4280,1
|
|
20240807,103700,139665325,4280,4285,4285,4280,170
|
|
20240807,103600,138936985,4285,4280,4285,4280,9
|
|
20240807,103500,138898460,4285,4290,4290,4285,99
|
|
20240807,103400,138474000,4280,4280,4285,4280,444
|
|
20240807,103300,136571505,4285,4285,4285,4285,48
|
|
20240807,103200,136365825,4280,4280,4280,4280,28
|
|
20240807,103100,136245985,4275,4275,4275,4275,98
|
|
20240807,103000,135827035,4275,4280,4280,4275,905
|
|
20240807,102900,131953640,4270,4280,4280,4270,136
|
|
20240807,102800,131372420,4270,4275,4275,4265,93
|
|
20240807,102700,130974910,4280,4280,4280,4280,0
|
|
20240807,102600,130974910,4280,4280,4280,4280,49
|
|
20240807,102500,130765190,4280,4275,4280,4275,48
|
|
20240807,102400,130559805,4275,4275,4275,4275,196
|
|
20240807,102300,129721905,4275,4270,4275,4270,73
|
|
20240807,102200,129409950,4265,4265,4265,4265,7
|
|
20240807,102100,129380095,4265,4265,4270,4265,233
|
|
20240807,102000,128386110,4265,4265,4265,4265,18
|
|
20240807,101900,128309340,4270,4265,4270,4265,162
|
|
20240807,101800,127617605,4265,4270,4270,4265,55
|
|
20240807,101700,127382790,4265,4265,4265,4265,0
|
|
20240807,101600,127382790,4265,4275,4275,4265,321
|
|
20240807,101500,126012035,4270,4275,4275,4270,3
|
|
20240807,101400,125999220,4270,4275,4275,4270,276
|
|
20240807,101300,124820460,4270,4270,4270,4270,5
|
|
20240807,101200,124799110,4275,4270,4275,4270,50
|
|
20240807,101100,124585365,4275,4275,4275,4275,49
|
|
20240807,101000,124375890,4275,4275,4275,4275,1
|
|
20240807,100900,124371615,4275,4265,4275,4265,4
|
|
20240807,100800,124354525,4265,4280,4280,4265,3
|
|
20240807,100700,124341715,4285,4285,4285,4285,48
|
|
20240807,100600,124136035,4285,4285,4285,4285,0
|
|
20240807,100500,124136035,4285,4265,4285,4265,100
|
|
20240807,100400,123708185,4260,4260,4260,4260,182
|
|
20240807,100300,122932865,4255,4255,4255,4255,0
|
|
20240807,100200,122932865,4255,4260,4260,4255,62
|
|
20240807,100100,122668810,4260,4260,4260,4260,48
|
|
20240807,100000,122464330,4270,4255,4270,4255,15
|
|
20240807,095900,122400490,4265,4255,4265,4255,149
|
|
20240807,095800,121765175,4255,4255,4255,4250,37
|
|
20240807,095700,121607915,4255,4265,4265,4255,1431
|
|
20240807,095600,115518510,4265,4265,4265,4265,0
|
|
20240807,095500,115518510,4265,4255,4265,4250,32
|
|
20240807,095400,115382490,4255,4255,4255,4250,2732
|
|
20240807,095300,103759040,4255,4265,4265,4255,6919
|
|
20240807,095200,74302465,4265,4265,4265,4265,7
|
|
20240807,095100,74272610,4270,4270,4270,4265,104
|
|
20240807,095000,73828555,4280,4280,4280,4280,3
|
|
20240807,094900,73815715,4265,4280,4280,4265,7
|
|
20240807,094800,73785785,4265,4275,4280,4265,63
|
|
20240807,094700,73516445,4275,4270,4275,4270,64
|
|
20240807,094600,73243160,4260,4270,4270,4260,55
|
|
20240807,094500,73008360,4260,4265,4265,4260,11
|
|
20240807,094400,72961475,4265,4260,4265,4255,203
|
|
20240807,094300,72096800,4260,4270,4270,4260,278
|
|
20240807,094200,70910115,4270,4280,4285,4265,653
|
|
20240807,094100,68119710,4280,4280,4290,4275,193
|
|
20240807,094000,67293500,4280,4280,4280,4280,3
|
|
20240807,093900,67280660,4280,4295,4295,4280,125
|
|
20240807,093800,66744700,4295,4300,4300,4295,6
|
|
20240807,093700,66718910,4295,4295,4295,4290,115
|
|
20240807,093600,66225005,4295,4305,4305,4295,372
|
|
20240807,093500,64625705,4295,4305,4305,4295,8
|
|
20240807,093400,64591295,4305,4295,4305,4295,25
|
|
20240807,093300,64483830,4290,4290,4300,4280,786
|
|
20240807,093200,61113400,4285,4285,4305,4285,2367
|
|
20240807,093100,50941815,4285,4275,4285,4275,1169
|
|
20240807,093000,45940250,4270,4265,4270,4265,101
|
|
20240807,092900,45508985,4265,4265,4270,4265,13
|
|
20240807,092800,45453485,4255,4270,4270,4255,4
|
|
20240807,092700,45436450,4255,4265,4270,4255,55
|
|
20240807,092600,45201695,4265,4265,4265,4265,3
|
|
20240807,092500,45188900,4265,4265,4265,4265,89
|
|
20240807,092400,44809315,4265,4250,4265,4250,7
|
|
20240807,092300,44779550,4260,4255,4265,4245,770
|
|
20240807,092200,41502080,4250,4250,4250,4245,48
|
|
20240807,092100,41298125,4250,4250,4250,4245,180
|
|
20240807,092000,40533135,4250,4240,4250,4240,135
|
|
20240807,091900,39959420,4240,4240,4245,4240,43
|
|
20240807,091800,39777095,4240,4245,4250,4240,55
|
|
20240807,091700,39543415,4245,4250,4250,4240,51
|
|
20240807,091600,39326720,4250,4250,4250,4245,191
|
|
20240807,091500,38515005,4245,4245,4245,4245,279
|
|
20240807,091400,37330650,4250,4245,4250,4245,175
|
|
20240807,091300,36587525,4245,4250,4250,4245,65
|
|
20240807,091200,36311305,4245,4250,4255,4245,619
|
|
20240807,091100,33680395,4245,4240,4245,4240,117
|
|
20240807,091000,33183780,4250,4235,4250,4235,932
|
|
20240807,090900,29232315,4230,4235,4240,4230,77
|
|
20240807,090800,28906015,4235,4230,4235,4230,94
|
|
20240807,090700,28507955,4235,4230,4235,4230,63
|
|
20240807,090600,28241220,4235,4235,4235,4235,57
|
|
20240807,090500,27999825,4240,4240,4240,4240,0
|
|
20240807,090400,27999825,4240,4235,4245,4235,359
|
|
20240807,090300,26477320,4225,4220,4225,4215,604
|
|
20240807,090200,23928550,4215,4220,4220,4215,3778
|
|
20240807,090100,7987290,4210,4230,4235,4205,588
|
|
20240807,090000,5498475,4205,4205,4235,4205,1105
|