661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195800,526595800,4275,4275,4275,4275,2694
|
|
20240808,195700,526595800,4275,4275,4275,4275,0
|
|
20240808,195600,526595800,4275,4275,4275,4275,0
|
|
20240808,195500,526595800,4275,4275,4275,4275,0
|
|
20240808,195400,526595800,4275,4275,4275,4275,0
|
|
20240808,195300,526595800,4275,4275,4275,4275,0
|
|
20240808,195200,526595800,4275,4275,4275,4275,0
|
|
20240808,195100,526595800,4275,4275,4275,4275,0
|
|
20240808,195000,526595800,4275,4275,4275,4275,0
|
|
20240808,194900,526595800,4275,4275,4275,4275,0
|
|
20240808,194800,526595800,4275,4275,4275,4275,0
|
|
20240808,194700,526595800,4275,4275,4275,4275,0
|
|
20240808,194600,526595800,4275,4275,4275,4275,0
|
|
20240808,194500,526595800,4275,4275,4275,4275,0
|
|
20240808,194400,526595800,4275,4275,4275,4275,0
|
|
20240808,194300,526595800,4275,4275,4275,4275,0
|
|
20240808,194200,526595800,4275,4275,4275,4275,0
|
|
20240808,194100,526595800,4275,4275,4275,4275,0
|
|
20240808,194000,526595800,4275,4275,4275,4275,0
|
|
20240808,193900,526595800,4275,4275,4275,4275,0
|
|
20240808,193800,526595800,4275,4275,4275,4275,0
|
|
20240808,193700,526595800,4275,4275,4275,4275,0
|
|
20240808,193600,526595800,4275,4275,4275,4275,0
|
|
20240808,193500,526595800,4275,4275,4275,4275,0
|
|
20240808,193400,526595800,4275,4275,4275,4275,0
|
|
20240808,193300,526595800,4275,4275,4275,4275,0
|
|
20240808,193200,526595800,4275,4275,4275,4275,0
|
|
20240808,193100,526595800,4275,4275,4275,4275,0
|
|
20240808,193000,526595800,4275,4275,4275,4275,0
|
|
20240808,192900,526595800,4275,4275,4275,4275,0
|
|
20240808,192800,526595800,4275,4275,4275,4275,2694
|
|
20240808,192700,526595800,4275,4275,4275,4275,0
|
|
20240808,192600,526595800,4275,4275,4275,4275,0
|
|
20240808,192500,526595800,4275,4275,4275,4275,0
|
|
20240808,192400,526595800,4275,4275,4275,4275,0
|
|
20240808,192300,526595800,4275,4275,4275,4275,0
|
|
20240808,192200,526595800,4275,4275,4275,4275,0
|
|
20240808,192100,526595800,4275,4275,4275,4275,0
|
|
20240808,192000,526595800,4275,4275,4275,4275,0
|
|
20240808,191900,526595800,4275,4275,4275,4275,0
|
|
20240808,191800,526595800,4275,4275,4275,4275,0
|
|
20240808,191700,526595800,4275,4275,4275,4275,0
|
|
20240808,191600,526595800,4275,4275,4275,4275,0
|
|
20240808,191500,526595800,4275,4275,4275,4275,0
|
|
20240808,191400,526595800,4275,4275,4275,4275,0
|
|
20240808,191300,526595800,4275,4275,4275,4275,0
|
|
20240808,191200,526595800,4275,4275,4275,4275,0
|
|
20240808,191100,526595800,4275,4275,4275,4275,0
|
|
20240808,191000,526595800,4275,4275,4275,4275,0
|
|
20240808,190900,526595800,4275,4275,4275,4275,0
|
|
20240808,190800,526595800,4275,4275,4275,4275,0
|
|
20240808,190700,526595800,4275,4275,4275,4275,0
|
|
20240808,190600,526595800,4275,4275,4275,4275,0
|
|
20240808,190500,526595800,4275,4275,4275,4275,0
|
|
20240808,190400,526595800,4275,4275,4275,4275,0
|
|
20240808,190300,526595800,4275,4275,4275,4275,0
|
|
20240808,190200,526595800,4275,4275,4275,4275,0
|
|
20240808,190100,526595800,4275,4275,4275,4275,0
|
|
20240808,190000,526595800,4275,4275,4275,4275,0
|
|
20240808,185900,526595800,4275,4275,4275,4275,0
|
|
20240808,185800,526595800,4275,4275,4275,4275,2694
|
|
20240808,185700,526595800,4275,4275,4275,4275,0
|
|
20240808,185600,526595800,4275,4275,4275,4275,0
|
|
20240808,185500,526595800,4275,4275,4275,4275,0
|
|
20240808,185400,526595800,4275,4275,4275,4275,0
|
|
20240808,185300,526595800,4275,4275,4275,4275,0
|
|
20240808,185200,526595800,4275,4275,4275,4275,0
|
|
20240808,185100,526595800,4275,4275,4275,4275,0
|
|
20240808,185000,526595800,4275,4275,4275,4275,0
|
|
20240808,184900,526595800,4275,4275,4275,4275,0
|
|
20240808,184800,526595800,4275,4275,4275,4275,0
|
|
20240808,184700,526595800,4275,4275,4275,4275,0
|
|
20240808,184600,526595800,4275,4275,4275,4275,0
|
|
20240808,184500,526595800,4275,4275,4275,4275,0
|
|
20240808,184400,526595800,4275,4275,4275,4275,0
|
|
20240808,184300,526595800,4275,4275,4275,4275,0
|
|
20240808,184200,526595800,4275,4275,4275,4275,0
|
|
20240808,184100,526595800,4275,4275,4275,4275,0
|
|
20240808,184000,526595800,4275,4275,4275,4275,0
|
|
20240808,183900,526595800,4275,4275,4275,4275,0
|
|
20240808,183800,526595800,4275,4275,4275,4275,0
|
|
20240808,183700,526595800,4275,4275,4275,4275,0
|
|
20240808,183600,526595800,4275,4275,4275,4275,0
|
|
20240808,183500,526595800,4275,4275,4275,4275,0
|
|
20240808,183400,526595800,4275,4275,4275,4275,0
|
|
20240808,183300,526595800,4275,4275,4275,4275,0
|
|
20240808,183200,526595800,4275,4275,4275,4275,0
|
|
20240808,183100,526595800,4275,4275,4275,4275,0
|
|
20240808,183000,526595800,4275,4275,4275,4275,0
|
|
20240808,182900,526595800,4275,4275,4275,4275,0
|
|
20240808,182800,526595800,4275,4275,4275,4275,2694
|
|
20240808,182700,526595800,4275,4275,4275,4275,0
|
|
20240808,182600,526595800,4275,4275,4275,4275,0
|
|
20240808,182500,526595800,4275,4275,4275,4275,0
|
|
20240808,182400,526595800,4275,4275,4275,4275,0
|
|
20240808,182300,526595800,4275,4275,4275,4275,0
|
|
20240808,182200,526595800,4275,4275,4275,4275,0
|
|
20240808,182100,526595800,4275,4275,4275,4275,0
|
|
20240808,182000,526595800,4275,4275,4275,4275,0
|
|
20240808,181900,526595800,4275,4275,4275,4275,0
|
|
20240808,181800,526595800,4275,4275,4275,4275,0
|
|
20240808,181700,526595800,4275,4275,4275,4275,0
|
|
20240808,181600,526595800,4275,4275,4275,4275,0
|
|
20240808,181500,526595800,4275,4275,4275,4275,0
|
|
20240808,181400,526595800,4275,4275,4275,4275,0
|
|
20240808,181300,526595800,4275,4275,4275,4275,0
|
|
20240808,181200,526595800,4275,4275,4275,4275,0
|
|
20240808,181100,526595800,4275,4275,4275,4275,0
|
|
20240808,181000,526595800,4275,4275,4275,4275,0
|
|
20240808,180900,526595800,4275,4275,4275,4275,0
|
|
20240808,180800,526595800,4275,4275,4275,4275,0
|
|
20240808,180700,526595800,4275,4275,4275,4275,0
|
|
20240808,180600,526595800,4275,4275,4275,4275,0
|
|
20240808,180500,526595800,4275,4275,4275,4275,0
|
|
20240808,180400,526595800,4275,4275,4275,4275,0
|
|
20240808,180300,526595800,4275,4275,4275,4275,0
|
|
20240808,180200,526595800,4275,4275,4275,4275,0
|
|
20240808,180100,526595800,4275,4275,4275,4275,0
|
|
20240808,180000,526595800,4275,4275,4275,4275,0
|
|
20240808,175900,526595800,4275,4275,4275,4275,0
|
|
20240808,175800,526595800,4275,4275,4275,4275,2694
|
|
20240808,175700,526595800,4275,4275,4275,4275,0
|
|
20240808,175600,526595800,4275,4275,4275,4275,0
|
|
20240808,175500,526595800,4275,4275,4275,4275,0
|
|
20240808,175400,526595800,4275,4275,4275,4275,0
|
|
20240808,175300,526595800,4275,4275,4275,4275,0
|
|
20240808,175200,526595800,4275,4275,4275,4275,0
|
|
20240808,175100,526595800,4275,4275,4275,4275,0
|
|
20240808,175000,526595800,4275,4275,4275,4275,0
|
|
20240808,174900,526595800,4275,4275,4275,4275,0
|
|
20240808,174800,526595800,4275,4275,4275,4275,0
|
|
20240808,174700,526595800,4275,4275,4275,4275,0
|
|
20240808,174600,526595800,4275,4275,4275,4275,0
|
|
20240808,174500,526595800,4275,4275,4275,4275,0
|
|
20240808,174400,526595800,4275,4275,4275,4275,0
|
|
20240808,174300,526595800,4275,4275,4275,4275,0
|
|
20240808,174200,526595800,4275,4275,4275,4275,0
|
|
20240808,174100,526595800,4275,4275,4275,4275,0
|
|
20240808,174000,526595800,4275,4275,4275,4275,0
|
|
20240808,173900,526595800,4275,4275,4275,4275,0
|
|
20240808,173800,526595800,4275,4275,4275,4275,0
|
|
20240808,173700,526595800,4275,4275,4275,4275,0
|
|
20240808,173600,526595800,4275,4275,4275,4275,0
|
|
20240808,173500,526595800,4275,4275,4275,4275,0
|
|
20240808,173400,526595800,4275,4275,4275,4275,0
|
|
20240808,173300,526595800,4275,4275,4275,4275,0
|
|
20240808,173200,526595800,4275,4275,4275,4275,0
|
|
20240808,173100,526595800,4275,4275,4275,4275,0
|
|
20240808,173000,526595800,4275,4275,4275,4275,0
|
|
20240808,172900,526595800,4275,4275,4275,4275,0
|
|
20240808,172800,526595800,4275,4275,4275,4275,2694
|
|
20240808,172700,526595800,4275,4275,4275,4275,0
|
|
20240808,172600,526595800,4275,4275,4275,4275,0
|
|
20240808,172500,526595800,4275,4275,4275,4275,0
|
|
20240808,172400,526595800,4275,4275,4275,4275,0
|
|
20240808,172300,526595800,4275,4275,4275,4275,0
|
|
20240808,172200,526595800,4275,4275,4275,4275,0
|
|
20240808,172100,526595800,4275,4275,4275,4275,0
|
|
20240808,172000,526595800,4275,4275,4275,4275,0
|
|
20240808,171900,526595800,4275,4275,4275,4275,0
|
|
20240808,171800,526595800,4275,4275,4275,4275,0
|
|
20240808,171700,526595800,4275,4275,4275,4275,0
|
|
20240808,171600,526595800,4275,4275,4275,4275,0
|
|
20240808,171500,526595800,4275,4275,4275,4275,0
|
|
20240808,171400,526595800,4275,4275,4275,4275,0
|
|
20240808,171300,526595800,4275,4275,4275,4275,0
|
|
20240808,171200,526595800,4275,4275,4275,4275,0
|
|
20240808,171100,526595800,4275,4275,4275,4275,0
|
|
20240808,171000,526595800,4275,4275,4275,4275,0
|
|
20240808,170900,526595800,4275,4275,4275,4275,0
|
|
20240808,170800,526595800,4275,4275,4275,4275,0
|
|
20240808,170700,526595800,4275,4275,4275,4275,0
|
|
20240808,170600,526595800,4275,4275,4275,4275,0
|
|
20240808,170500,526595800,4275,4275,4275,4275,0
|
|
20240808,170400,526595800,4275,4275,4275,4275,0
|
|
20240808,170300,526595800,4275,4275,4275,4275,0
|
|
20240808,170200,526595800,4275,4275,4275,4275,0
|
|
20240808,170100,526595800,4275,4275,4275,4275,0
|
|
20240808,170000,526595800,4275,4275,4275,4275,0
|
|
20240808,165900,526595800,4275,4275,4275,4275,0
|
|
20240808,165800,526595800,4275,4275,4275,4275,2694
|
|
20240808,165700,526595800,4275,4275,4275,4275,0
|
|
20240808,165600,526595800,4275,4275,4275,4275,0
|
|
20240808,165500,526595800,4275,4275,4275,4275,0
|
|
20240808,165400,526595800,4275,4275,4275,4275,0
|
|
20240808,165300,526595800,4275,4275,4275,4275,0
|
|
20240808,165200,526595800,4275,4275,4275,4275,0
|
|
20240808,165100,526595800,4275,4275,4275,4275,0
|
|
20240808,165000,526595800,4275,4275,4275,4275,0
|
|
20240808,164900,526595800,4275,4275,4275,4275,0
|
|
20240808,164800,526595800,4275,4275,4275,4275,0
|
|
20240808,164700,526595800,4275,4275,4275,4275,0
|
|
20240808,164600,526595800,4275,4275,4275,4275,0
|
|
20240808,164500,526595800,4275,4275,4275,4275,0
|
|
20240808,164400,526595800,4275,4275,4275,4275,0
|
|
20240808,164300,526595800,4275,4275,4275,4275,0
|
|
20240808,164200,526595800,4275,4275,4275,4275,0
|
|
20240808,164100,526595800,4275,4275,4275,4275,0
|
|
20240808,164000,526595800,4275,4275,4275,4275,0
|
|
20240808,163900,526595800,4275,4275,4275,4275,0
|
|
20240808,163800,526595800,4275,4275,4275,4275,0
|
|
20240808,163700,526595800,4275,4275,4275,4275,0
|
|
20240808,163600,526595800,4275,4275,4275,4275,0
|
|
20240808,163500,526595800,4275,4275,4275,4275,0
|
|
20240808,163400,526595800,4275,4275,4275,4275,0
|
|
20240808,163300,526595800,4275,4275,4275,4275,0
|
|
20240808,163200,526595800,4275,4275,4275,4275,0
|
|
20240808,163100,526595800,4275,4275,4275,4275,0
|
|
20240808,163000,526595800,4275,4275,4275,4275,0
|
|
20240808,162900,526595800,4275,4275,4275,4275,0
|
|
20240808,162800,526595800,4275,4275,4275,4275,2694
|
|
20240808,162700,526595800,4275,4275,4275,4275,0
|
|
20240808,162600,526595800,4275,4275,4275,4275,0
|
|
20240808,162500,526595800,4275,4275,4275,4275,0
|
|
20240808,162400,526595800,4275,4275,4275,4275,0
|
|
20240808,162300,526595800,4275,4275,4275,4275,0
|
|
20240808,162200,526595800,4275,4275,4275,4275,0
|
|
20240808,162100,526595800,4275,4275,4275,4275,0
|
|
20240808,162000,526595800,4275,4275,4275,4275,0
|
|
20240808,161900,526595800,4275,4275,4275,4275,0
|
|
20240808,161800,526595800,4275,4275,4275,4275,0
|
|
20240808,161700,526595800,4275,4275,4275,4275,0
|
|
20240808,161600,526595800,4275,4275,4275,4275,0
|
|
20240808,161500,526595800,4275,4275,4275,4275,0
|
|
20240808,161400,526595800,4275,4275,4275,4275,0
|
|
20240808,161300,526595800,4275,4275,4275,4275,0
|
|
20240808,161200,526595800,4275,4275,4275,4275,0
|
|
20240808,161100,526595800,4275,4275,4275,4275,0
|
|
20240808,161000,526595800,4275,4275,4275,4275,0
|
|
20240808,160900,526595800,4275,4275,4275,4275,0
|
|
20240808,160800,526595800,4275,4275,4275,4275,0
|
|
20240808,160700,526595800,4275,4275,4275,4275,0
|
|
20240808,160600,526595800,4275,4275,4275,4275,0
|
|
20240808,160500,526595800,4275,4275,4275,4275,0
|
|
20240808,160400,526595800,4275,4275,4275,4275,0
|
|
20240808,160300,526595800,4275,4275,4275,4275,0
|
|
20240808,160200,526595800,4275,4275,4275,4275,0
|
|
20240808,160100,526595800,4275,4275,4275,4275,0
|
|
20240808,160000,526595800,4275,4275,4275,4275,0
|
|
20240808,155900,526595800,4275,4275,4275,4275,0
|
|
20240808,155800,526595800,4275,4275,4275,4275,2694
|
|
20240808,155700,526595800,4275,4275,4275,4275,0
|
|
20240808,155600,526595800,4275,4275,4275,4275,0
|
|
20240808,155500,526595800,4275,4275,4275,4275,0
|
|
20240808,155400,526595800,4275,4275,4275,4275,0
|
|
20240808,155300,526595800,4275,4275,4275,4275,0
|
|
20240808,155200,526595800,4275,4275,4275,4275,0
|
|
20240808,155100,526595800,4275,4275,4275,4275,0
|
|
20240808,155000,526595800,4275,4275,4275,4275,0
|
|
20240808,154900,526595800,4275,4275,4275,4275,0
|
|
20240808,154800,526595800,4275,4275,4275,4275,0
|
|
20240808,154700,526595800,4275,4275,4275,4275,0
|
|
20240808,154600,526595800,4275,4275,4275,4275,0
|
|
20240808,154500,526595800,4275,4275,4275,4275,0
|
|
20240808,154400,526595800,4275,4275,4275,4275,0
|
|
20240808,154300,526595800,4275,4275,4275,4275,0
|
|
20240808,154200,526595800,4275,4275,4275,4275,0
|
|
20240808,154100,526595800,4275,4275,4275,4275,0
|
|
20240808,154000,526595800,4275,4275,4275,4275,0
|
|
20240808,153900,526595800,4275,4275,4275,4275,0
|
|
20240808,153800,526595800,4275,4275,4275,4275,0
|
|
20240808,153700,526595800,4275,4275,4275,4275,0
|
|
20240808,153600,526595800,4275,4275,4275,4275,0
|
|
20240808,153500,526595800,4275,4275,4275,4275,0
|
|
20240808,153400,526595800,4275,4275,4275,4275,0
|
|
20240808,153300,526595800,4275,4275,4275,4275,0
|
|
20240808,153200,526595800,4275,4275,4275,4275,0
|
|
20240808,153100,526595800,4275,4275,4275,4275,0
|
|
20240808,153000,526595800,4275,4275,4275,4275,2694
|
|
20240808,152900,515078950,4250,4250,4250,4250,0
|
|
20240808,152800,515078950,4250,4250,4250,4250,0
|
|
20240808,152700,515078950,4250,4250,4250,4250,0
|
|
20240808,152600,515078950,4250,4250,4250,4250,0
|
|
20240808,152500,515078950,4250,4250,4250,4250,0
|
|
20240808,152400,515078950,4250,4250,4250,4250,0
|
|
20240808,152300,515078950,4250,4250,4250,4250,0
|
|
20240808,152200,515078950,4250,4250,4250,4250,0
|
|
20240808,152100,515078950,4250,4250,4250,4250,0
|
|
20240808,152000,515078950,4250,4250,4250,4250,0
|
|
20240808,151900,515078950,4250,4250,4265,4250,1107
|
|
20240808,151800,510374140,4250,4250,4250,4250,157
|
|
20240808,151700,509706890,4265,4250,4265,4250,7
|
|
20240808,151600,509677110,4265,4265,4265,4265,5
|
|
20240808,151500,509655785,4245,4245,4245,4245,332
|
|
20240808,151400,508246445,4265,4240,4265,4240,80
|
|
20240808,151300,507906995,4265,4240,4265,4240,421
|
|
20240808,151200,506121430,4240,4240,4240,4240,1809
|
|
20240808,151100,498451270,4265,4265,4265,4265,7
|
|
20240808,151000,498421415,4240,4240,4240,4240,0
|
|
20240808,150900,498421415,4240,4250,4250,4240,500
|
|
20240808,150800,496299490,4250,4260,4260,4250,878
|
|
20240808,150700,492567770,4260,4260,4260,4260,1
|
|
20240808,150600,492563510,4260,4260,4260,4260,100
|
|
20240808,150500,492137510,4260,4255,4260,4245,2139
|
|
20240808,150400,483051060,4255,4255,4255,4255,0
|
|
20240808,150300,483051060,4255,4255,4255,4250,681
|
|
20240808,150200,480153410,4255,4255,4255,4255,50
|
|
20240808,150100,479940660,4260,4260,4260,4260,1
|
|
20240808,150000,479936400,4255,4255,4255,4255,10
|
|
20240808,145900,479893850,4255,4255,4255,4255,1
|
|
20240808,145800,479889595,4255,4260,4260,4255,2010
|
|
20240808,145700,471333580,4260,4270,4270,4260,1823
|
|
20240808,145600,463560500,4270,4270,4270,4270,200
|
|
20240808,145500,462706500,4270,4275,4275,4270,559
|
|
20240808,145400,460318275,4270,4270,4270,4270,0
|
|
20240808,145300,460318275,4270,4270,4270,4270,0
|
|
20240808,145200,460318275,4270,4275,4275,4270,201
|
|
20240808,145100,459459005,4270,4270,4270,4270,100
|
|
20240808,145000,459032005,4275,4275,4275,4275,200
|
|
20240808,144900,458177005,4275,4275,4275,4275,0
|
|
20240808,144800,458177005,4275,4275,4275,4275,200
|
|
20240808,144700,457322005,4270,4270,4270,4270,0
|
|
20240808,144600,457322005,4270,4270,4270,4270,0
|
|
20240808,144500,457322005,4270,4275,4275,4270,201
|
|
20240808,144400,456462735,4270,4280,4280,4270,3200
|
|
20240808,144300,442793790,4280,4280,4280,4275,513
|
|
20240808,144200,440599770,4285,4285,4285,4285,0
|
|
20240808,144100,440599770,4285,4285,4285,4285,200
|
|
20240808,144000,439742770,4280,4285,4285,4280,1115
|
|
20240808,143900,434970495,4285,4285,4285,4285,1
|
|
20240808,143800,434966210,4295,4290,4295,4290,270
|
|
20240808,143700,433807650,4290,4290,4290,4290,0
|
|
20240808,143600,433807650,4290,4290,4290,4290,200
|
|
20240808,143500,432949650,4285,4285,4285,4285,8
|
|
20240808,143400,432915370,4285,4285,4285,4285,300
|
|
20240808,143300,431629870,4280,4280,4280,4280,0
|
|
20240808,143200,431629870,4280,4290,4290,4280,203
|
|
20240808,143100,430759010,4290,4290,4290,4290,14
|
|
20240808,143000,430698950,4285,4285,4285,4285,0
|
|
20240808,142900,430698950,4285,4285,4285,4285,260
|
|
20240808,142800,429584850,4285,4285,4285,4285,0
|
|
20240808,142700,429584850,4285,4285,4285,4285,200
|
|
20240808,142600,428727850,4285,4285,4285,4285,1
|
|
20240808,142500,428723565,4280,4285,4285,4280,609
|
|
20240808,142400,426116045,4285,4285,4285,4285,0
|
|
20240808,142300,426116045,4285,4285,4285,4285,0
|
|
20240808,142200,426116045,4285,4295,4300,4285,2660
|
|
20240808,142100,414713030,4295,4295,4295,4295,510
|
|
20240808,142000,412522580,4300,4300,4300,4300,200
|
|
20240808,141900,411662580,4295,4295,4295,4295,0
|
|
20240808,141800,411662580,4295,4300,4305,4295,201
|
|
20240808,141700,410797770,4300,4300,4300,4300,274
|
|
20240808,141600,409619570,4300,4295,4300,4295,219
|
|
20240808,141500,408678960,4295,4300,4300,4295,208
|
|
20240808,141400,407784600,4295,4295,4295,4295,0
|
|
20240808,141300,407784600,4295,4295,4295,4295,200
|
|
20240808,141200,406925600,4290,4290,4290,4290,1
|
|
20240808,141100,406921310,4290,4300,4300,4290,1200
|
|
20240808,141000,401770655,4295,4295,4295,4295,0
|
|
20240808,140900,401770655,4295,4295,4295,4295,1937
|
|
20240808,140800,393451240,4290,4305,4305,4290,1918
|
|
20240808,140700,385222075,4305,4305,4305,4305,32
|
|
20240808,140600,385084315,4305,4290,4305,4290,980
|
|
20240808,140500,380870780,4290,4295,4295,4290,1731
|
|
20240808,140400,373443170,4310,4310,4310,4310,200
|
|
20240808,140300,372581170,4310,4310,4310,4310,0
|
|
20240808,140200,372581170,4310,4310,4310,4310,200
|
|
20240808,140100,371719170,4310,4310,4310,4310,0
|
|
20240808,140000,371719170,4310,4310,4310,4310,57
|
|
20240808,135900,371473500,4310,4290,4310,4290,1867
|
|
20240808,135800,363453355,4285,4285,4285,4285,1
|
|
20240808,135700,363449070,4285,4285,4285,4285,9
|
|
20240808,135600,363410505,4280,4280,4280,4280,0
|
|
20240808,135500,363410505,4280,4285,4290,4280,230
|
|
20240808,135400,362424540,4285,4285,4285,4285,0
|
|
20240808,135300,362424540,4285,4285,4285,4285,373
|
|
20240808,135200,360826235,4285,4285,4285,4285,200
|
|
20240808,135100,359969235,4280,4280,4280,4280,1
|
|
20240808,135000,359964955,4285,4285,4285,4285,273
|
|
20240808,134900,358795150,4285,4285,4285,4285,0
|
|
20240808,134800,358795150,4285,4285,4285,4285,222
|
|
20240808,134700,357843880,4285,4285,4285,4285,0
|
|
20240808,134600,357843880,4285,4285,4285,4285,0
|
|
20240808,134500,357843880,4285,4285,4285,4285,200
|
|
20240808,134400,356986880,4285,4285,4285,4285,1
|
|
20240808,134300,356982595,4290,4285,4290,4285,200
|
|
20240808,134200,356125375,4285,4285,4285,4285,1
|
|
20240808,134100,356121090,4285,4285,4285,4280,614
|
|
20240808,134000,353490405,4285,4295,4295,4285,3532
|
|
20240808,133900,338344805,4305,4300,4305,4300,200
|
|
20240808,133800,337483810,4300,4300,4300,4300,327
|
|
20240808,133700,336077710,4310,4310,4310,4310,0
|
|
20240808,133600,336077710,4310,4305,4310,4305,218
|
|
20240808,133500,335138220,4305,4305,4305,4305,2
|
|
20240808,133400,335129610,4305,4305,4305,4305,200
|
|
20240808,133300,334268610,4300,4300,4300,4300,100
|
|
20240808,133200,333838610,4300,4305,4305,4300,300
|
|
20240808,133100,332547610,4300,4300,4300,4300,1
|
|
20240808,133000,332543310,4305,4305,4310,4305,518
|
|
20240808,132900,330313315,4310,4310,4310,4310,435
|
|
20240808,132800,328438465,4310,4310,4310,4310,0
|
|
20240808,132700,328438465,4310,4310,4310,4310,200
|
|
20240808,132600,327576465,4310,4310,4310,4310,619
|
|
20240808,132500,324908575,4305,4305,4305,4305,9
|
|
20240808,132400,324869830,4300,4300,4300,4300,1
|
|
20240808,132300,324865530,4300,4305,4305,4300,363
|
|
20240808,132200,323304150,4305,4305,4305,4305,480
|
|
20240808,132100,321237750,4305,4305,4305,4305,0
|
|
20240808,132000,321237750,4305,4305,4305,4305,207
|
|
20240808,131900,320346615,4305,4305,4305,4305,0
|
|
20240808,131800,320346615,4305,4305,4305,4305,200
|
|
20240808,131700,319485615,4300,4300,4300,4300,1
|
|
20240808,131600,319481315,4305,4305,4305,4305,200
|
|
20240808,131500,318620315,4305,4305,4305,4305,0
|
|
20240808,131400,318620315,4305,4305,4305,4305,0
|
|
20240808,131300,318620315,4305,4305,4305,4305,200
|
|
20240808,131200,317759315,4300,4300,4300,4300,154
|
|
20240808,131100,317097115,4310,4305,4310,4305,202
|
|
20240808,131000,316226500,4305,4305,4305,4305,0
|
|
20240808,130900,316226500,4305,4305,4305,4305,200
|
|
20240808,130800,315365500,4300,4300,4300,4300,0
|
|
20240808,130700,315365500,4300,4310,4310,4300,20
|
|
20240808,130600,315279400,4310,4310,4310,4310,200
|
|
20240808,130500,314417400,4305,4305,4305,4305,219
|
|
20240808,130400,313474605,4310,4305,4310,4305,201
|
|
20240808,130300,312608300,4305,4305,4305,4305,405
|
|
20240808,130200,310864775,4310,4310,4310,4310,200
|
|
20240808,130100,310002775,4310,4310,4310,4310,0
|
|
20240808,130000,310002775,4310,4310,4310,4310,200
|
|
20240808,125900,309140775,4310,4310,4310,4310,200
|
|
20240808,125800,308278775,4310,4310,4310,4310,0
|
|
20240808,125700,308278775,4310,4300,4310,4300,190
|
|
20240808,125600,307459885,4305,4305,4305,4305,206
|
|
20240808,125500,306573055,4305,4305,4305,4305,15
|
|
20240808,125400,306508480,4310,4310,4310,4310,200
|
|
20240808,125300,305646480,4310,4310,4310,4310,0
|
|
20240808,125200,305646480,4310,4310,4310,4310,0
|
|
20240808,125100,305646480,4310,4310,4310,4310,200
|
|
20240808,125000,304784480,4305,4305,4305,4305,1
|
|
20240808,124900,304780175,4310,4310,4310,4310,200
|
|
20240808,124800,303918175,4310,4310,4310,4310,5
|
|
20240808,124700,303896625,4310,4305,4310,4305,208
|
|
20240808,124600,303000185,4305,4305,4305,4305,1
|
|
20240808,124500,302995880,4305,4305,4305,4305,1300
|
|
20240808,124400,297399380,4305,4305,4305,4305,200
|
|
20240808,124300,296538380,4300,4295,4300,4295,2
|
|
20240808,124200,296529785,4300,4300,4300,4300,582
|
|
20240808,124100,294027185,4300,4300,4300,4300,0
|
|
20240808,124000,294027185,4300,4300,4300,4300,201
|
|
20240808,123900,293162885,4300,4300,4300,4300,0
|
|
20240808,123800,293162885,4300,4300,4300,4300,0
|
|
20240808,123700,293162885,4300,4295,4300,4295,201
|
|
20240808,123600,292298590,4300,4300,4300,4300,0
|
|
20240808,123500,292298590,4300,4300,4300,4295,211
|
|
20240808,123400,291391335,4300,4300,4300,4300,0
|
|
20240808,123300,291391335,4300,4300,4300,4300,200
|
|
20240808,123200,290531335,4295,4295,4295,4295,0
|
|
20240808,123100,290531335,4295,4295,4295,4295,1
|
|
20240808,123000,290527040,4300,4295,4300,4295,201
|
|
20240808,122900,289662745,4300,4300,4300,4300,240
|
|
20240808,122800,288630745,4300,4300,4300,4300,200
|
|
20240808,122700,287770745,4300,4300,4300,4300,0
|
|
20240808,122600,287770745,4300,4300,4300,4300,200
|
|
20240808,122500,286910745,4295,4295,4295,4295,9
|
|
20240808,122400,286872090,4295,4295,4295,4295,21
|
|
20240808,122300,286781895,4300,4295,4300,4295,201
|
|
20240808,122200,285917600,4295,4295,4295,4295,0
|
|
20240808,122100,285917600,4295,4295,4295,4295,138
|
|
20240808,122000,285324890,4295,4295,4295,4295,0
|
|
20240808,121900,285324890,4295,4295,4295,4295,200
|
|
20240808,121800,284465890,4290,4290,4290,4290,0
|
|
20240808,121700,284465890,4290,4290,4290,4290,0
|
|
20240808,121600,284465890,4290,4285,4290,4285,201
|
|
20240808,121500,283603605,4285,4285,4285,4285,8
|
|
20240808,121400,283569325,4275,4275,4275,4275,0
|
|
20240808,121300,283569325,4275,4275,4275,4275,0
|
|
20240808,121200,283569325,4275,4275,4275,4275,0
|
|
20240808,121100,283569325,4275,4275,4275,4275,0
|
|
20240808,121000,283569325,4275,4275,4275,4275,1
|
|
20240808,120900,283565050,4280,4280,4280,4280,200
|
|
20240808,120800,282709050,4275,4275,4275,4275,0
|
|
20240808,120700,282709050,4275,4275,4275,4275,10
|
|
20240808,120600,282666300,4270,4270,4270,4270,0
|
|
20240808,120500,282666300,4270,4270,4270,4270,0
|
|
20240808,120400,282666300,4270,4270,4270,4270,45
|
|
20240808,120300,282474150,4265,4270,4270,4265,331
|
|
20240808,120200,281060785,4270,4270,4270,4270,1217
|
|
20240808,120100,275864195,4260,4270,4270,4260,1355
|
|
20240808,120000,270085490,4275,4280,4280,4275,93
|
|
20240808,115900,269687665,4280,4280,4280,4280,0
|
|
20240808,115800,269687665,4280,4280,4280,4280,53
|
|
20240808,115700,269460825,4275,4275,4275,4275,0
|
|
20240808,115600,269460825,4275,4270,4275,4270,9
|
|
20240808,115500,269422355,4280,4280,4280,4280,2
|
|
20240808,115400,269413795,4275,4275,4275,4275,333
|
|
20240808,115300,267990220,4275,4275,4275,4275,50
|
|
20240808,115200,267776470,4270,4270,4270,4270,4
|
|
20240808,115100,267759390,4275,4280,4280,4275,514
|
|
20240808,115000,265561790,4275,4275,4275,4275,1
|
|
20240808,114900,265557515,4275,4280,4280,4275,51
|
|
20240808,114800,265339240,4280,4280,4280,4280,0
|
|
20240808,114700,265339240,4280,4280,4280,4280,50
|
|
20240808,114600,265125240,4280,4280,4280,4280,50
|
|
20240808,114500,264911240,4280,4280,4280,4280,0
|
|
20240808,114400,264911240,4280,4280,4280,4280,50
|
|
20240808,114300,264697240,4275,4275,4275,4275,0
|
|
20240808,114200,264697240,4275,4280,4280,4275,51
|
|
20240808,114100,264478965,4275,4275,4275,4275,0
|
|
20240808,114000,264478965,4275,4275,4275,4275,0
|
|
20240808,113900,264478965,4275,4275,4275,4275,1222
|
|
20240808,113800,259254915,4270,4285,4285,4270,2905
|
|
20240808,113700,246833530,4290,4290,4290,4290,1050
|
|
20240808,113600,242329030,4290,4290,4290,4290,235
|
|
20240808,113500,241320880,4290,4295,4295,4290,60
|
|
20240808,113400,241063230,4295,4295,4295,4295,50
|
|
20240808,113300,240848480,4290,4290,4290,4290,0
|
|
20240808,113200,240848480,4290,4290,4290,4290,625
|
|
20240808,113100,238167230,4290,4290,4290,4290,0
|
|
20240808,113000,238167230,4290,4290,4290,4290,51
|
|
20240808,112900,237948440,4285,4285,4285,4285,1
|
|
20240808,112800,237944155,4290,4285,4290,4285,52
|
|
20240808,112700,237721085,4290,4290,4290,4290,301
|
|
20240808,112600,236429795,4290,4290,4290,4290,8
|
|
20240808,112500,236395475,4285,4290,4290,4285,134
|
|
20240808,112400,235820620,4290,4290,4290,4290,117
|
|
20240808,112300,235318690,4295,4295,4295,4295,50
|
|
20240808,112200,235103940,4290,4290,4290,4290,1
|
|
20240808,112100,235099650,4295,4295,4295,4295,60
|
|
20240808,112000,234841950,4295,4295,4295,4295,50
|
|
20240808,111900,234627200,4295,4295,4295,4295,0
|
|
20240808,111800,234627200,4295,4295,4295,4295,50
|
|
20240808,111700,234412450,4295,4295,4295,4295,134
|
|
20240808,111600,233836920,4295,4295,4295,4295,50
|
|
20240808,111500,233622170,4290,4295,4295,4290,60
|
|
20240808,111400,233364520,4295,4295,4295,4295,200
|
|
20240808,111300,232505520,4295,4300,4300,4295,87
|
|
20240808,111200,232131605,4300,4300,4300,4300,0
|
|
20240808,111100,232131605,4300,4300,4300,4300,50
|
|
20240808,111000,231916605,4295,4295,4295,4295,0
|
|
20240808,110900,231916605,4295,4290,4295,4290,30
|
|
20240808,110800,231787760,4295,4295,4295,4295,50
|
|
20240808,110700,231573010,4295,4295,4295,4295,0
|
|
20240808,110600,231573010,4295,4295,4295,4295,50
|
|
20240808,110500,231358260,4295,4295,4295,4295,21
|
|
20240808,110400,231268065,4295,4295,4295,4295,78
|
|
20240808,110300,230933055,4285,4285,4285,4285,0
|
|
20240808,110200,230933055,4285,4285,4285,4285,1
|
|
20240808,110100,230928770,4290,4290,4290,4290,53
|
|
20240808,110000,230701400,4290,4290,4290,4290,0
|
|
20240808,105900,230701400,4290,4290,4290,4290,50
|
|
20240808,105800,230486900,4285,4285,4285,4285,0
|
|
20240808,105700,230486900,4285,4285,4285,4285,20
|
|
20240808,105600,230401200,4285,4285,4285,4285,0
|
|
20240808,105500,230401200,4285,4280,4285,4280,61
|
|
20240808,105400,230139870,4285,4285,4285,4285,50
|
|
20240808,105300,229925620,4285,4285,4285,4285,0
|
|
20240808,105200,229925620,4285,4285,4285,4285,50
|
|
20240808,105100,229711370,4285,4280,4285,4280,2
|
|
20240808,105000,229702805,4285,4285,4285,4280,173
|
|
20240808,104900,228961505,4290,4290,4290,4290,50
|
|
20240808,104800,228747005,4285,4280,4285,4280,184
|
|
20240808,104700,227958570,4285,4285,4285,4285,150
|
|
20240808,104600,227315820,4280,4280,4280,4280,4
|
|
20240808,104500,227298700,4285,4290,4290,4285,55
|
|
20240808,104400,227063000,4280,4280,4280,4280,4
|
|
20240808,104300,227045880,4275,4275,4275,4275,0
|
|
20240808,104200,227045880,4275,4270,4275,4270,1560
|
|
20240808,104100,220379840,4265,4265,4265,4265,1
|
|
20240808,104000,220375575,4265,4285,4285,4265,3179
|
|
20240808,103900,206795200,4285,4285,4285,4285,50
|
|
20240808,103800,206580950,4285,4285,4285,4285,50
|
|
20240808,103700,206366700,4285,4285,4285,4285,150
|
|
20240808,103600,205723950,4280,4275,4280,4275,1492
|
|
20240808,103500,199338300,4275,4280,4280,4275,59
|
|
20240808,103400,199085825,4280,4280,4280,4280,153
|
|
20240808,103300,198430985,4280,4280,4280,4280,50
|
|
20240808,103200,198216985,4280,4290,4290,4275,4657
|
|
20240808,103100,178277235,4295,4295,4295,4295,50
|
|
20240808,103000,178062485,4295,4295,4295,4295,520
|
|
20240808,102900,175829085,4295,4300,4300,4290,3403
|
|
20240808,102800,161223160,4300,4300,4300,4300,1
|
|
20240808,102700,161218860,4310,4310,4310,4310,1
|
|
20240808,102600,161214550,4295,4290,4295,4290,1069
|
|
20240808,102500,156623700,4290,4305,4305,4290,5100
|
|
20240808,102400,134740005,4310,4310,4310,4310,62
|
|
20240808,102300,134472785,4305,4305,4305,4305,250
|
|
20240808,102200,133396535,4305,4305,4305,4305,48
|
|
20240808,102100,133189895,4305,4315,4315,4300,144
|
|
20240808,102000,132570415,4315,4315,4315,4315,0
|
|
20240808,101900,132570415,4315,4295,4315,4295,1373
|
|
20240808,101800,126661455,4300,4300,4300,4300,216
|
|
20240808,101700,125732655,4300,4315,4315,4295,2761
|
|
20240808,101600,113864065,4315,4315,4315,4315,50
|
|
20240808,101500,113648315,4315,4310,4315,4310,626
|
|
20240808,101400,110950235,4310,4310,4310,4310,1
|
|
20240808,101300,110945925,4300,4300,4300,4300,50
|
|
20240808,101200,110730925,4300,4320,4320,4300,1086
|
|
20240808,101100,106054965,4325,4325,4325,4325,107
|
|
20240808,101000,105592190,4330,4325,4330,4325,154
|
|
20240808,100900,104925890,4325,4330,4330,4325,68
|
|
20240808,100800,104631510,4325,4325,4325,4325,1
|
|
20240808,100700,104627185,4330,4330,4330,4330,50
|
|
20240808,100600,104410685,4325,4320,4325,4320,258
|
|
20240808,100500,103295365,4320,4300,4320,4300,150
|
|
20240808,100400,102647925,4300,4300,4300,4300,159
|
|
20240808,100300,101964225,4295,4290,4295,4280,708
|
|
20240808,100200,98928825,4275,4280,4295,4275,5124
|
|
20240808,100100,76962980,4280,4280,4280,4280,234
|
|
20240808,100000,75961460,4280,4280,4280,4280,50
|
|
20240808,095900,75747460,4280,4280,4280,4280,5
|
|
20240808,095800,75726060,4280,4275,4280,4275,51
|
|
20240808,095700,75507785,4275,4275,4275,4275,191
|
|
20240808,095600,74691260,4265,4265,4265,4265,0
|
|
20240808,095500,74691260,4265,4260,4265,4260,1114
|
|
20240808,095400,69943270,4260,4260,4260,4260,152
|
|
20240808,095300,69295750,4255,4255,4255,4255,974
|
|
20240808,095200,65151380,4255,4260,4260,4255,188
|
|
20240808,095100,64350840,4255,4260,4260,4255,51
|
|
20240808,095000,64133820,4255,4265,4265,4255,466
|
|
20240808,094900,62148415,4260,4275,4275,4260,899
|
|
20240808,094800,58311655,4280,4290,4290,4275,1587
|
|
20240808,094700,51518260,4290,4290,4290,4290,40
|
|
20240808,094600,51346660,4295,4290,4295,4290,251
|
|
20240808,094500,50269615,4290,4295,4295,4290,449
|
|
20240808,094400,48341495,4300,4300,4300,4300,50
|
|
20240808,094300,48126495,4300,4315,4315,4300,1461
|
|
20240808,094200,41838480,4305,4320,4320,4305,2076
|
|
20240808,094100,32891050,4325,4320,4325,4320,158
|
|
20240808,094000,32208240,4325,4325,4325,4325,50
|
|
20240808,093900,31991990,4330,4330,4330,4330,50
|
|
20240808,093800,31775490,4330,4330,4330,4330,50
|
|
20240808,093700,31558990,4330,4330,4330,4330,431
|
|
20240808,093600,29692760,4330,4330,4330,4330,51
|
|
20240808,093500,29471930,4325,4325,4325,4325,10
|
|
20240808,093400,29428680,4330,4330,4330,4330,50
|
|
20240808,093300,29212180,4330,4330,4330,4330,0
|
|
20240808,093200,29212180,4330,4330,4330,4330,3
|
|
20240808,093100,29199190,4325,4325,4325,4325,249
|
|
20240808,093000,28122265,4325,4330,4330,4325,54
|
|
20240808,092900,27888695,4330,4330,4330,4330,0
|
|
20240808,092800,27888695,4330,4325,4330,4320,604
|
|
20240808,092700,25278185,4330,4330,4330,4330,50
|
|
20240808,092600,25061685,4330,4330,4330,4330,6
|
|
20240808,092500,25035705,4330,4330,4330,4330,50
|
|
20240808,092400,24819205,4330,4330,4330,4330,280
|
|
20240808,092300,23606805,4330,4330,4330,4330,32
|
|
20240808,092200,23468245,4330,4330,4330,4330,50
|
|
20240808,092100,23251745,4330,4330,4330,4330,1
|
|
20240808,092000,23247415,4325,4330,4330,4325,51
|
|
20240808,091900,23026590,4330,4330,4330,4330,50
|
|
20240808,091800,22810090,4330,4330,4330,4330,0
|
|
20240808,091700,22810090,4330,4330,4330,4330,50
|
|
20240808,091600,22593590,4330,4330,4330,4330,0
|
|
20240808,091500,22593590,4330,4330,4330,4330,54
|
|
20240808,091400,22359770,4330,4330,4330,4330,0
|
|
20240808,091300,22359770,4330,4325,4330,4325,51
|
|
20240808,091200,22138945,4330,4330,4330,4330,119
|
|
20240808,091100,21623675,4330,4325,4330,4325,161
|
|
20240808,091000,20926590,4330,4330,4330,4330,100
|
|
20240808,090900,20493590,4325,4325,4325,4325,1
|
|
20240808,090800,20489265,4330,4325,4330,4325,550
|
|
20240808,090700,18110265,4325,4325,4325,4325,151
|
|
20240808,090600,17457190,4320,4320,4325,4320,428
|
|
20240808,090500,15606720,4325,4315,4325,4315,2
|
|
20240808,090400,15598080,4325,4325,4325,4315,13
|
|
20240808,090300,15541905,4320,4315,4320,4315,329
|
|
20240808,090200,14121255,4315,4310,4315,4310,140
|
|
20240808,090100,13517755,4320,4310,4320,4310,501
|
|
20240808,090000,11358435,4320,4310,4320,4310,2635
|