659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195600,305401320,4515,4515,4515,4515,613
|
|
20240829,195500,305401320,4515,4515,4515,4515,0
|
|
20240829,195400,305401320,4515,4515,4515,4515,0
|
|
20240829,195300,305401320,4515,4515,4515,4515,0
|
|
20240829,195200,305401320,4515,4515,4515,4515,0
|
|
20240829,195100,305401320,4515,4515,4515,4515,0
|
|
20240829,195000,305401320,4515,4515,4515,4515,0
|
|
20240829,194900,305401320,4515,4515,4515,4515,0
|
|
20240829,194800,305401320,4515,4515,4515,4515,0
|
|
20240829,194700,305401320,4515,4515,4515,4515,0
|
|
20240829,194600,305401320,4515,4515,4515,4515,0
|
|
20240829,194500,305401320,4515,4515,4515,4515,0
|
|
20240829,194400,305401320,4515,4515,4515,4515,0
|
|
20240829,194300,305401320,4515,4515,4515,4515,0
|
|
20240829,194200,305401320,4515,4515,4515,4515,0
|
|
20240829,194100,305401320,4515,4515,4515,4515,0
|
|
20240829,194000,305401320,4515,4515,4515,4515,0
|
|
20240829,193900,305401320,4515,4515,4515,4515,0
|
|
20240829,193800,305401320,4515,4515,4515,4515,0
|
|
20240829,193700,305401320,4515,4515,4515,4515,0
|
|
20240829,193600,305401320,4515,4515,4515,4515,0
|
|
20240829,193500,305401320,4515,4515,4515,4515,0
|
|
20240829,193400,305401320,4515,4515,4515,4515,0
|
|
20240829,193300,305401320,4515,4515,4515,4515,0
|
|
20240829,193200,305401320,4515,4515,4515,4515,0
|
|
20240829,193100,305401320,4515,4515,4515,4515,0
|
|
20240829,193000,305401320,4515,4515,4515,4515,0
|
|
20240829,192900,305401320,4515,4515,4515,4515,0
|
|
20240829,192800,305401320,4515,4515,4515,4515,0
|
|
20240829,192700,305401320,4515,4515,4515,4515,0
|
|
20240829,192600,305401320,4515,4515,4515,4515,613
|
|
20240829,192500,305401320,4515,4515,4515,4515,0
|
|
20240829,192400,305401320,4515,4515,4515,4515,0
|
|
20240829,192300,305401320,4515,4515,4515,4515,0
|
|
20240829,192200,305401320,4515,4515,4515,4515,0
|
|
20240829,192100,305401320,4515,4515,4515,4515,0
|
|
20240829,192000,305401320,4515,4515,4515,4515,0
|
|
20240829,191900,305401320,4515,4515,4515,4515,0
|
|
20240829,191800,305401320,4515,4515,4515,4515,0
|
|
20240829,191700,305401320,4515,4515,4515,4515,0
|
|
20240829,191600,305401320,4515,4515,4515,4515,0
|
|
20240829,191500,305401320,4515,4515,4515,4515,0
|
|
20240829,191400,305401320,4515,4515,4515,4515,0
|
|
20240829,191300,305401320,4515,4515,4515,4515,0
|
|
20240829,191200,305401320,4515,4515,4515,4515,0
|
|
20240829,191100,305401320,4515,4515,4515,4515,0
|
|
20240829,191000,305401320,4515,4515,4515,4515,0
|
|
20240829,190900,305401320,4515,4515,4515,4515,0
|
|
20240829,190800,305401320,4515,4515,4515,4515,0
|
|
20240829,190700,305401320,4515,4515,4515,4515,0
|
|
20240829,190600,305401320,4515,4515,4515,4515,0
|
|
20240829,190500,305401320,4515,4515,4515,4515,0
|
|
20240829,190400,305401320,4515,4515,4515,4515,0
|
|
20240829,190300,305401320,4515,4515,4515,4515,0
|
|
20240829,190200,305401320,4515,4515,4515,4515,0
|
|
20240829,190100,305401320,4515,4515,4515,4515,0
|
|
20240829,190000,305401320,4515,4515,4515,4515,0
|
|
20240829,185900,305401320,4515,4515,4515,4515,0
|
|
20240829,185800,305401320,4515,4515,4515,4515,0
|
|
20240829,185700,305401320,4515,4515,4515,4515,0
|
|
20240829,185600,305401320,4515,4515,4515,4515,613
|
|
20240829,185500,305401320,4515,4515,4515,4515,0
|
|
20240829,185400,305401320,4515,4515,4515,4515,0
|
|
20240829,185300,305401320,4515,4515,4515,4515,0
|
|
20240829,185200,305401320,4515,4515,4515,4515,0
|
|
20240829,185100,305401320,4515,4515,4515,4515,0
|
|
20240829,185000,305401320,4515,4515,4515,4515,0
|
|
20240829,184900,305401320,4515,4515,4515,4515,0
|
|
20240829,184800,305401320,4515,4515,4515,4515,0
|
|
20240829,184700,305401320,4515,4515,4515,4515,0
|
|
20240829,184600,305401320,4515,4515,4515,4515,0
|
|
20240829,184500,305401320,4515,4515,4515,4515,0
|
|
20240829,184400,305401320,4515,4515,4515,4515,0
|
|
20240829,184300,305401320,4515,4515,4515,4515,0
|
|
20240829,184200,305401320,4515,4515,4515,4515,0
|
|
20240829,184100,305401320,4515,4515,4515,4515,0
|
|
20240829,184000,305401320,4515,4515,4515,4515,0
|
|
20240829,183900,305401320,4515,4515,4515,4515,0
|
|
20240829,183800,305401320,4515,4515,4515,4515,0
|
|
20240829,183700,305401320,4515,4515,4515,4515,0
|
|
20240829,183600,305401320,4515,4515,4515,4515,0
|
|
20240829,183500,305401320,4515,4515,4515,4515,0
|
|
20240829,183400,305401320,4515,4515,4515,4515,0
|
|
20240829,183300,305401320,4515,4515,4515,4515,0
|
|
20240829,183200,305401320,4515,4515,4515,4515,0
|
|
20240829,183100,305401320,4515,4515,4515,4515,0
|
|
20240829,183000,305401320,4515,4515,4515,4515,0
|
|
20240829,182900,305401320,4515,4515,4515,4515,0
|
|
20240829,182800,305401320,4515,4515,4515,4515,0
|
|
20240829,182700,305401320,4515,4515,4515,4515,0
|
|
20240829,182600,305401320,4515,4515,4515,4515,613
|
|
20240829,182500,305401320,4515,4515,4515,4515,0
|
|
20240829,182400,305401320,4515,4515,4515,4515,0
|
|
20240829,182300,305401320,4515,4515,4515,4515,0
|
|
20240829,182200,305401320,4515,4515,4515,4515,0
|
|
20240829,182100,305401320,4515,4515,4515,4515,0
|
|
20240829,182000,305401320,4515,4515,4515,4515,0
|
|
20240829,181900,305401320,4515,4515,4515,4515,0
|
|
20240829,181800,305401320,4515,4515,4515,4515,0
|
|
20240829,181700,305401320,4515,4515,4515,4515,0
|
|
20240829,181600,305401320,4515,4515,4515,4515,0
|
|
20240829,181500,305401320,4515,4515,4515,4515,0
|
|
20240829,181400,305401320,4515,4515,4515,4515,0
|
|
20240829,181300,305401320,4515,4515,4515,4515,0
|
|
20240829,181200,305401320,4515,4515,4515,4515,0
|
|
20240829,181100,305401320,4515,4515,4515,4515,0
|
|
20240829,181000,305401320,4515,4515,4515,4515,0
|
|
20240829,180900,305401320,4515,4515,4515,4515,0
|
|
20240829,180800,305401320,4515,4515,4515,4515,0
|
|
20240829,180700,305401320,4515,4515,4515,4515,0
|
|
20240829,180600,305401320,4515,4515,4515,4515,0
|
|
20240829,180500,305401320,4515,4515,4515,4515,0
|
|
20240829,180400,305401320,4515,4515,4515,4515,0
|
|
20240829,180300,305401320,4515,4515,4515,4515,0
|
|
20240829,180200,305401320,4515,4515,4515,4515,0
|
|
20240829,180100,305401320,4515,4515,4515,4515,0
|
|
20240829,180000,305401320,4515,4515,4515,4515,0
|
|
20240829,175900,305401320,4515,4515,4515,4515,0
|
|
20240829,175800,305401320,4515,4515,4515,4515,0
|
|
20240829,175700,305401320,4515,4515,4515,4515,0
|
|
20240829,175600,305401320,4515,4515,4515,4515,613
|
|
20240829,175500,305401320,4515,4515,4515,4515,0
|
|
20240829,175400,305401320,4515,4515,4515,4515,0
|
|
20240829,175300,305401320,4515,4515,4515,4515,0
|
|
20240829,175200,305401320,4515,4515,4515,4515,0
|
|
20240829,175100,305401320,4515,4515,4515,4515,0
|
|
20240829,175000,305401320,4515,4515,4515,4515,0
|
|
20240829,174900,305401320,4515,4515,4515,4515,0
|
|
20240829,174800,305401320,4515,4515,4515,4515,0
|
|
20240829,174700,305401320,4515,4515,4515,4515,0
|
|
20240829,174600,305401320,4515,4515,4515,4515,0
|
|
20240829,174500,305401320,4515,4515,4515,4515,0
|
|
20240829,174400,305401320,4515,4515,4515,4515,0
|
|
20240829,174300,305401320,4515,4515,4515,4515,0
|
|
20240829,174200,305401320,4515,4515,4515,4515,0
|
|
20240829,174100,305401320,4515,4515,4515,4515,0
|
|
20240829,174000,305401320,4515,4515,4515,4515,0
|
|
20240829,173900,305401320,4515,4515,4515,4515,0
|
|
20240829,173800,305401320,4515,4515,4515,4515,0
|
|
20240829,173700,305401320,4515,4515,4515,4515,0
|
|
20240829,173600,305401320,4515,4515,4515,4515,0
|
|
20240829,173500,305401320,4515,4515,4515,4515,0
|
|
20240829,173400,305401320,4515,4515,4515,4515,0
|
|
20240829,173300,305401320,4515,4515,4515,4515,0
|
|
20240829,173200,305401320,4515,4515,4515,4515,0
|
|
20240829,173100,305401320,4515,4515,4515,4515,0
|
|
20240829,173000,305401320,4515,4515,4515,4515,0
|
|
20240829,172900,305401320,4515,4515,4515,4515,0
|
|
20240829,172800,305401320,4515,4515,4515,4515,0
|
|
20240829,172700,305401320,4515,4515,4515,4515,0
|
|
20240829,172600,305401320,4515,4515,4515,4515,613
|
|
20240829,172500,305401320,4515,4515,4515,4515,0
|
|
20240829,172400,305401320,4515,4515,4515,4515,0
|
|
20240829,172300,305401320,4515,4515,4515,4515,0
|
|
20240829,172200,305401320,4515,4515,4515,4515,0
|
|
20240829,172100,305401320,4515,4515,4515,4515,0
|
|
20240829,172000,305401320,4515,4515,4515,4515,0
|
|
20240829,171900,305401320,4515,4515,4515,4515,0
|
|
20240829,171800,305401320,4515,4515,4515,4515,0
|
|
20240829,171700,305401320,4515,4515,4515,4515,0
|
|
20240829,171600,305401320,4515,4515,4515,4515,0
|
|
20240829,171500,305401320,4515,4515,4515,4515,0
|
|
20240829,171400,305401320,4515,4515,4515,4515,0
|
|
20240829,171300,305401320,4515,4515,4515,4515,0
|
|
20240829,171200,305401320,4515,4515,4515,4515,0
|
|
20240829,171100,305401320,4515,4515,4515,4515,0
|
|
20240829,171000,305401320,4515,4515,4515,4515,0
|
|
20240829,170900,305401320,4515,4515,4515,4515,0
|
|
20240829,170800,305401320,4515,4515,4515,4515,0
|
|
20240829,170700,305401320,4515,4515,4515,4515,0
|
|
20240829,170600,305401320,4515,4515,4515,4515,0
|
|
20240829,170500,305401320,4515,4515,4515,4515,0
|
|
20240829,170400,305401320,4515,4515,4515,4515,0
|
|
20240829,170300,305401320,4515,4515,4515,4515,0
|
|
20240829,170200,305401320,4515,4515,4515,4515,0
|
|
20240829,170100,305401320,4515,4515,4515,4515,0
|
|
20240829,170000,305401320,4515,4515,4515,4515,0
|
|
20240829,165900,305401320,4515,4515,4515,4515,0
|
|
20240829,165800,305401320,4515,4515,4515,4515,0
|
|
20240829,165700,305401320,4515,4515,4515,4515,0
|
|
20240829,165600,305401320,4515,4515,4515,4515,613
|
|
20240829,165500,305401320,4515,4515,4515,4515,0
|
|
20240829,165400,305401320,4515,4515,4515,4515,0
|
|
20240829,165300,305401320,4515,4515,4515,4515,0
|
|
20240829,165200,305401320,4515,4515,4515,4515,0
|
|
20240829,165100,305401320,4515,4515,4515,4515,0
|
|
20240829,165000,305401320,4515,4515,4515,4515,0
|
|
20240829,164900,305401320,4515,4515,4515,4515,0
|
|
20240829,164800,305401320,4515,4515,4515,4515,0
|
|
20240829,164700,305401320,4515,4515,4515,4515,0
|
|
20240829,164600,305401320,4515,4515,4515,4515,0
|
|
20240829,164500,305401320,4515,4515,4515,4515,0
|
|
20240829,164400,305401320,4515,4515,4515,4515,0
|
|
20240829,164300,305401320,4515,4515,4515,4515,0
|
|
20240829,164200,305401320,4515,4515,4515,4515,0
|
|
20240829,164100,305401320,4515,4515,4515,4515,0
|
|
20240829,164000,305401320,4515,4515,4515,4515,0
|
|
20240829,163900,305401320,4515,4515,4515,4515,0
|
|
20240829,163800,305401320,4515,4515,4515,4515,0
|
|
20240829,163700,305401320,4515,4515,4515,4515,0
|
|
20240829,163600,305401320,4515,4515,4515,4515,0
|
|
20240829,163500,305401320,4515,4515,4515,4515,0
|
|
20240829,163400,305401320,4515,4515,4515,4515,0
|
|
20240829,163300,305401320,4515,4515,4515,4515,0
|
|
20240829,163200,305401320,4515,4515,4515,4515,0
|
|
20240829,163100,305401320,4515,4515,4515,4515,0
|
|
20240829,163000,305401320,4515,4515,4515,4515,0
|
|
20240829,162900,305401320,4515,4515,4515,4515,0
|
|
20240829,162800,305401320,4515,4515,4515,4515,0
|
|
20240829,162700,305401320,4515,4515,4515,4515,0
|
|
20240829,162600,305401320,4515,4515,4515,4515,613
|
|
20240829,162500,305401320,4515,4515,4515,4515,0
|
|
20240829,162400,305401320,4515,4515,4515,4515,0
|
|
20240829,162300,305401320,4515,4515,4515,4515,0
|
|
20240829,162200,305401320,4515,4515,4515,4515,0
|
|
20240829,162100,305401320,4515,4515,4515,4515,0
|
|
20240829,162000,305401320,4515,4515,4515,4515,0
|
|
20240829,161900,305401320,4515,4515,4515,4515,0
|
|
20240829,161800,305401320,4515,4515,4515,4515,0
|
|
20240829,161700,305401320,4515,4515,4515,4515,0
|
|
20240829,161600,305401320,4515,4515,4515,4515,0
|
|
20240829,161500,305401320,4515,4515,4515,4515,0
|
|
20240829,161400,305401320,4515,4515,4515,4515,0
|
|
20240829,161300,305401320,4515,4515,4515,4515,0
|
|
20240829,161200,305401320,4515,4515,4515,4515,0
|
|
20240829,161100,305401320,4515,4515,4515,4515,0
|
|
20240829,161000,305401320,4515,4515,4515,4515,0
|
|
20240829,160900,305401320,4515,4515,4515,4515,0
|
|
20240829,160800,305401320,4515,4515,4515,4515,0
|
|
20240829,160700,305401320,4515,4515,4515,4515,0
|
|
20240829,160600,305401320,4515,4515,4515,4515,0
|
|
20240829,160500,305401320,4515,4515,4515,4515,0
|
|
20240829,160400,305401320,4515,4515,4515,4515,0
|
|
20240829,160300,305401320,4515,4515,4515,4515,0
|
|
20240829,160200,305401320,4515,4515,4515,4515,0
|
|
20240829,160100,305401320,4515,4515,4515,4515,0
|
|
20240829,160000,305401320,4515,4515,4515,4515,0
|
|
20240829,155900,305401320,4515,4515,4515,4515,0
|
|
20240829,155800,305401320,4515,4515,4515,4515,0
|
|
20240829,155700,305401320,4515,4515,4515,4515,0
|
|
20240829,155600,305401320,4515,4515,4515,4515,613
|
|
20240829,155500,305401320,4515,4515,4515,4515,0
|
|
20240829,155400,305401320,4515,4515,4515,4515,0
|
|
20240829,155300,305401320,4515,4515,4515,4515,0
|
|
20240829,155200,305401320,4515,4515,4515,4515,0
|
|
20240829,155100,305401320,4515,4515,4515,4515,0
|
|
20240829,155000,305401320,4515,4515,4515,4515,0
|
|
20240829,154900,305401320,4515,4515,4515,4515,0
|
|
20240829,154800,305401320,4515,4515,4515,4515,0
|
|
20240829,154700,305401320,4515,4515,4515,4515,0
|
|
20240829,154600,305401320,4515,4515,4515,4515,0
|
|
20240829,154500,305401320,4515,4515,4515,4515,0
|
|
20240829,154400,305401320,4515,4515,4515,4515,0
|
|
20240829,154300,305401320,4515,4515,4515,4515,0
|
|
20240829,154200,305401320,4515,4515,4515,4515,0
|
|
20240829,154100,305401320,4515,4515,4515,4515,0
|
|
20240829,154000,305401320,4515,4515,4515,4515,0
|
|
20240829,153900,305401320,4515,4515,4515,4515,0
|
|
20240829,153800,305401320,4515,4515,4515,4515,0
|
|
20240829,153700,305401320,4515,4515,4515,4515,0
|
|
20240829,153600,305401320,4515,4515,4515,4515,0
|
|
20240829,153500,305401320,4515,4515,4515,4515,0
|
|
20240829,153400,305401320,4515,4515,4515,4515,0
|
|
20240829,153300,305401320,4515,4515,4515,4515,0
|
|
20240829,153200,305401320,4515,4515,4515,4515,0
|
|
20240829,153100,305401320,4515,4515,4515,4515,0
|
|
20240829,153000,305401320,4515,4515,4515,4515,613
|
|
20240829,152900,302633625,4515,4515,4515,4515,0
|
|
20240829,152800,302633625,4515,4515,4515,4515,0
|
|
20240829,152700,302633625,4515,4515,4515,4515,0
|
|
20240829,152600,302633625,4515,4515,4515,4515,0
|
|
20240829,152500,302633625,4515,4515,4515,4515,0
|
|
20240829,152400,302633625,4515,4515,4515,4515,0
|
|
20240829,152300,302633625,4515,4515,4515,4515,0
|
|
20240829,152200,302633625,4515,4515,4515,4515,0
|
|
20240829,152100,302633625,4515,4515,4515,4515,0
|
|
20240829,152000,302633625,4515,4515,4515,4515,0
|
|
20240829,151900,302633625,4515,4515,4515,4515,12
|
|
20240829,151800,302579445,4510,4510,4510,4510,1
|
|
20240829,151700,302574935,4515,4515,4515,4515,100
|
|
20240829,151600,302123435,4505,4505,4505,4505,60
|
|
20240829,151500,301853135,4520,4520,4520,4520,2
|
|
20240829,151400,301844095,4520,4520,4520,4520,0
|
|
20240829,151300,301844095,4520,4520,4520,4520,0
|
|
20240829,151200,301844095,4520,4520,4520,4520,0
|
|
20240829,151100,301844095,4520,4515,4520,4505,55
|
|
20240829,151000,301595570,4510,4510,4510,4510,500
|
|
20240829,150900,299340570,4515,4515,4515,4515,8
|
|
20240829,150800,299304450,4520,4520,4520,4520,0
|
|
20240829,150700,299304450,4520,4520,4520,4520,248
|
|
20240829,150600,298183490,4515,4525,4525,4515,1888
|
|
20240829,150500,289641080,4525,4525,4525,4520,1219
|
|
20240829,150400,284128385,4520,4520,4520,4520,350
|
|
20240829,150300,282546385,4515,4515,4515,4515,0
|
|
20240829,150200,282546385,4515,4520,4520,4515,33
|
|
20240829,150100,282397370,4515,4515,4515,4515,331
|
|
20240829,150000,280902905,4515,4515,4515,4515,450
|
|
20240829,145900,278871155,4515,4515,4515,4515,451
|
|
20240829,145800,276834890,4510,4510,4510,4510,0
|
|
20240829,145700,276834890,4510,4510,4510,4510,26
|
|
20240829,145600,276717630,4510,4510,4510,4510,32
|
|
20240829,145500,276573310,4520,4515,4520,4515,810
|
|
20240829,145400,272912135,4520,4520,4520,4520,2
|
|
20240829,145300,272903095,4520,4505,4520,4505,13
|
|
20240829,145200,272844515,4520,4515,4520,4515,5
|
|
20240829,145100,272821935,4505,4505,4505,4505,12
|
|
20240829,145000,272767875,4520,4520,4520,4520,230
|
|
20240829,144900,271728275,4520,4520,4520,4520,0
|
|
20240829,144800,271728275,4520,4520,4520,4520,200
|
|
20240829,144700,270824275,4520,4520,4520,4520,0
|
|
20240829,144600,270824275,4520,4510,4520,4510,1086
|
|
20240829,144500,265919850,4505,4515,4515,4505,536
|
|
20240829,144400,263503890,4515,4515,4515,4515,200
|
|
20240829,144300,262600890,4520,4520,4520,4520,203
|
|
20240829,144200,261683330,4520,4520,4520,4520,0
|
|
20240829,144100,261683330,4520,4515,4520,4515,200
|
|
20240829,144000,260779445,4520,4520,4520,4520,0
|
|
20240829,143900,260779445,4520,4515,4520,4515,200
|
|
20240829,143800,259876110,4515,4515,4515,4510,213
|
|
20240829,143700,258914475,4510,4510,4510,4510,1
|
|
20240829,143600,258909965,4520,4515,4520,4515,269
|
|
20240829,143500,257694140,4510,4510,4510,4510,0
|
|
20240829,143400,257694140,4510,4520,4520,4510,204
|
|
20240829,143300,256772100,4520,4510,4520,4510,200
|
|
20240829,143200,255869100,4515,4515,4515,4515,0
|
|
20240829,143100,255869100,4515,4510,4515,4510,485
|
|
20240829,143000,253680755,4520,4520,4520,4520,0
|
|
20240829,142900,253680755,4520,4520,4520,4520,200
|
|
20240829,142800,252776755,4520,4520,4520,4520,0
|
|
20240829,142700,252776755,4520,4515,4520,4515,200
|
|
20240829,142600,251873435,4520,4515,4520,4515,200
|
|
20240829,142500,250970000,4515,4515,4515,4515,0
|
|
20240829,142400,250970000,4515,4510,4515,4510,200
|
|
20240829,142300,250067160,4515,4515,4515,4515,5
|
|
20240829,142200,250044585,4515,4510,4515,4510,292
|
|
20240829,142100,248726665,4520,4520,4520,4520,200
|
|
20240829,142000,247822665,4520,4520,4520,4520,0
|
|
20240829,141900,247822665,4520,4520,4520,4520,200
|
|
20240829,141800,246918665,4520,4520,4520,4520,0
|
|
20240829,141700,246918665,4520,4520,4520,4520,200
|
|
20240829,141600,246014665,4515,4515,4515,4515,200
|
|
20240829,141500,245111665,4510,4510,4510,4510,100
|
|
20240829,141400,244660665,4515,4520,4520,4515,400
|
|
20240829,141300,242853665,4520,4520,4520,4520,1
|
|
20240829,141200,242849145,4520,4520,4520,4520,200
|
|
20240829,141100,241945145,4520,4520,4520,4520,200
|
|
20240829,141000,241041145,4515,4515,4515,4515,200
|
|
20240829,140900,240138145,4515,4515,4515,4515,950
|
|
20240829,140800,235848895,4515,4510,4515,4510,391
|
|
20240829,140700,234085040,4515,4510,4515,4510,203
|
|
20240829,140600,233168520,4515,4515,4515,4515,300
|
|
20240829,140500,231814020,4515,4510,4515,4510,200
|
|
20240829,140400,230911030,4515,4515,4515,4515,202
|
|
20240829,140300,229999000,4515,4510,4515,4510,88
|
|
20240829,140200,229602095,4510,4510,4510,4510,200
|
|
20240829,140100,228700095,4505,4510,4510,4505,101
|
|
20240829,140000,228244590,4510,4510,4510,4510,201
|
|
20240829,135900,227338080,4510,4510,4510,4510,239
|
|
20240829,135800,226260190,4505,4505,4505,4505,1
|
|
20240829,135700,226255685,4510,4505,4510,4505,201
|
|
20240829,135600,225349180,4510,4510,4510,4510,0
|
|
20240829,135500,225349180,4510,4510,4510,4510,200
|
|
20240829,135400,224447180,4510,4505,4510,4505,200
|
|
20240829,135300,223545205,4505,4505,4505,4505,0
|
|
20240829,135200,223545205,4505,4500,4505,4500,202
|
|
20240829,135100,222635220,4505,4505,4505,4505,0
|
|
20240829,135000,222635220,4505,4505,4505,4505,200
|
|
20240829,134900,221734220,4505,4505,4505,4505,362
|
|
20240829,134800,220103410,4505,4505,4505,4505,0
|
|
20240829,134700,220103410,4505,4505,4505,4505,200
|
|
20240829,134600,219202410,4505,4505,4505,4505,0
|
|
20240829,134500,219202410,4505,4505,4505,4505,200
|
|
20240829,134400,218301410,4505,4505,4505,4505,0
|
|
20240829,134300,218301410,4505,4505,4505,4505,200
|
|
20240829,134200,217400410,4500,4495,4500,4495,500
|
|
20240829,134100,215151410,4490,4490,4490,4490,54
|
|
20240829,134000,214908950,4500,4500,4500,4500,200
|
|
20240829,133900,214008950,4495,4500,4500,4495,125
|
|
20240829,133800,213447010,4505,4505,4505,4505,200
|
|
20240829,133700,212546010,4505,4505,4505,4505,200
|
|
20240829,133600,211645010,4505,4505,4505,4500,76
|
|
20240829,133500,211302880,4505,4505,4505,4505,200
|
|
20240829,133400,210401880,4505,4505,4505,4505,3
|
|
20240829,133300,210388365,4505,4500,4505,4500,700
|
|
20240829,133200,207237615,4500,4495,4500,4495,1252
|
|
20240829,133100,201604875,4490,4490,4490,4490,201
|
|
20240829,133000,200702385,4490,4495,4500,4490,201
|
|
20240829,132900,199797900,4495,4495,4495,4495,69
|
|
20240829,132800,199487745,4500,4495,4500,4495,201
|
|
20240829,132700,198583250,4500,4500,4500,4500,0
|
|
20240829,132600,198583250,4500,4500,4500,4500,220
|
|
20240829,132500,197593250,4500,4500,4500,4500,200
|
|
20240829,132400,196693250,4500,4500,4500,4500,101
|
|
20240829,132300,196238750,4500,4500,4500,4500,206
|
|
20240829,132200,195311750,4500,4500,4500,4500,0
|
|
20240829,132100,195311750,4500,4495,4500,4495,228
|
|
20240829,132000,194285945,4500,4495,4500,4495,200
|
|
20240829,131900,193386100,4495,4495,4495,4495,201
|
|
20240829,131800,192482605,4500,4500,4500,4500,200
|
|
20240829,131700,191582605,4500,4500,4500,4500,10
|
|
20240829,131600,191537605,4490,4500,4500,4490,210
|
|
20240829,131500,190594605,4500,4495,4500,4495,750
|
|
20240829,131400,187219880,4495,4495,4495,4495,0
|
|
20240829,131300,187219880,4495,4495,4500,4495,338
|
|
20240829,131200,185699570,4500,4500,4500,4500,136
|
|
20240829,131100,185087570,4485,4485,4485,4485,0
|
|
20240829,131000,185087570,4485,4485,4485,4485,0
|
|
20240829,130900,185087570,4485,4485,4485,4485,3
|
|
20240829,130800,185074115,4500,4495,4500,4495,336
|
|
20240829,130700,183562795,4495,4495,4495,4495,1
|
|
20240829,130600,183558300,4480,4480,4480,4480,0
|
|
20240829,130500,183558300,4480,4480,4480,4480,4
|
|
20240829,130400,183540380,4495,4495,4495,4495,200
|
|
20240829,130300,182641380,4495,4490,4495,4490,200
|
|
20240829,130200,181742635,4490,4490,4490,4490,1
|
|
20240829,130100,181738145,4490,4490,4490,4490,200
|
|
20240829,130000,180840145,4490,4490,4490,4490,0
|
|
20240829,125900,180840145,4490,4490,4490,4490,200
|
|
20240829,125800,179942145,4490,4490,4490,4490,200
|
|
20240829,125700,179044145,4485,4490,4490,4485,4
|
|
20240829,125600,179026200,4490,4490,4490,4490,200
|
|
20240829,125500,178128200,4490,4490,4490,4490,0
|
|
20240829,125400,178128200,4490,4490,4490,4490,200
|
|
20240829,125300,177230200,4495,4490,4495,4490,200
|
|
20240829,125200,176331700,4495,4495,4495,4495,0
|
|
20240829,125100,176331700,4495,4495,4495,4495,200
|
|
20240829,125000,175432700,4495,4495,4495,4495,0
|
|
20240829,124900,175432700,4495,4495,4495,4495,202
|
|
20240829,124800,174524710,4495,4495,4495,4495,0
|
|
20240829,124700,174524710,4495,4495,4495,4495,200
|
|
20240829,124600,173625710,4495,4490,4495,4490,200
|
|
20240829,124500,172727650,4490,4490,4490,4490,2
|
|
20240829,124400,172718670,4475,4475,4475,4475,0
|
|
20240829,124300,172718670,4475,4475,4475,4475,0
|
|
20240829,124200,172718670,4475,4475,4475,4475,0
|
|
20240829,124100,172718670,4475,4475,4475,4475,0
|
|
20240829,124000,172718670,4475,4475,4475,4475,15
|
|
20240829,123900,172651545,4490,4490,4490,4490,200
|
|
20240829,123800,171753545,4490,4490,4490,4490,0
|
|
20240829,123700,171753545,4490,4490,4490,4490,200
|
|
20240829,123600,170855545,4490,4485,4490,4485,200
|
|
20240829,123500,169958205,4490,4490,4490,4490,0
|
|
20240829,123400,169958205,4490,4485,4490,4485,200
|
|
20240829,123300,169061040,4485,4485,4485,4485,0
|
|
20240829,123200,169061040,4485,4485,4485,4485,200
|
|
20240829,123100,168164040,4485,4485,4485,4485,200
|
|
20240829,123000,167267040,4485,4485,4485,4485,0
|
|
20240829,122900,167267040,4485,4485,4485,4485,200
|
|
20240829,122800,166370040,4485,4485,4485,4485,0
|
|
20240829,122700,166370040,4485,4480,4485,4480,200
|
|
20240829,122600,165473645,4480,4480,4480,4480,1
|
|
20240829,122500,165469165,4470,4470,4470,4470,0
|
|
20240829,122400,165469165,4470,4470,4470,4470,0
|
|
20240829,122300,165469165,4470,4470,4470,4470,0
|
|
20240829,122200,165469165,4470,4470,4470,4470,0
|
|
20240829,122100,165469165,4470,4470,4470,4470,0
|
|
20240829,122000,165469165,4470,4475,4475,4470,6
|
|
20240829,121900,165442340,4485,4485,4485,4485,200
|
|
20240829,121800,164545340,4485,4485,4485,4485,2
|
|
20240829,121700,164536370,4485,4480,4485,4480,200
|
|
20240829,121600,163639375,4480,4480,4480,4480,79
|
|
20240829,121500,163285455,4480,4470,4480,4470,205
|
|
20240829,121400,162367755,4460,4460,4460,4460,1398
|
|
20240829,121300,156132675,4460,4465,4465,4445,4483
|
|
20240829,121200,136158960,4460,4465,4465,4460,300
|
|
20240829,121100,134819695,4470,4475,4475,4470,700
|
|
20240829,121000,131689690,4470,4490,4490,4470,1001
|
|
20240829,120900,127208055,4495,4495,4495,4495,200
|
|
20240829,120800,126309055,4490,4490,4490,4490,0
|
|
20240829,120700,126309055,4490,4490,4490,4490,200
|
|
20240829,120600,125411055,4490,4490,4490,4490,0
|
|
20240829,120500,125411055,4490,4490,4490,4490,200
|
|
20240829,120400,124513055,4490,4490,4490,4490,0
|
|
20240829,120300,124513055,4490,4490,4490,4490,200
|
|
20240829,120200,123615055,4490,4485,4490,4485,200
|
|
20240829,120100,122717060,4490,4490,4490,4490,0
|
|
20240829,120000,122717060,4490,4490,4490,4490,100
|
|
20240829,115900,122268060,4485,4485,4485,4485,0
|
|
20240829,115800,122268060,4485,4480,4485,4480,101
|
|
20240829,115700,121815325,4480,4480,4480,4480,0
|
|
20240829,115600,121815325,4480,4480,4480,4480,100
|
|
20240829,115500,121367325,4480,4480,4480,4480,0
|
|
20240829,115400,121367325,4480,4480,4480,4480,100
|
|
20240829,115300,120919325,4480,4480,4480,4480,0
|
|
20240829,115200,120919325,4480,4480,4480,4480,101
|
|
20240829,115100,120466845,4480,4480,4480,4480,100
|
|
20240829,115000,120018845,4480,4480,4480,4480,110
|
|
20240829,114900,119526045,4480,4480,4480,4480,100
|
|
20240829,114800,119078045,4480,4475,4480,4470,21
|
|
20240829,114700,118984150,4485,4485,4485,4485,300
|
|
20240829,114600,117638650,4485,4485,4485,4485,0
|
|
20240829,114500,117638650,4485,4480,4485,4480,103
|
|
20240829,114400,117176780,4465,4465,4465,4465,0
|
|
20240829,114300,117176780,4465,4475,4475,4465,1200
|
|
20240829,114200,111815065,4480,4480,4480,4480,104
|
|
20240829,114100,111349145,4480,4480,4480,4480,4
|
|
20240829,114000,111331225,4480,4480,4480,4480,100
|
|
20240829,113900,110883225,4480,4480,4480,4480,0
|
|
20240829,113800,110883225,4480,4480,4480,4480,100
|
|
20240829,113700,110435225,4480,4480,4480,4480,0
|
|
20240829,113600,110435225,4480,4480,4480,4480,100
|
|
20240829,113500,109987225,4475,4475,4475,4475,1
|
|
20240829,113400,109982750,4475,4475,4475,4475,100
|
|
20240829,113300,109535250,4470,4470,4470,4470,20
|
|
20240829,113200,109445850,4465,4465,4465,4465,0
|
|
20240829,113100,109445850,4465,4470,4470,4465,122
|
|
20240829,113000,108900615,4465,4465,4465,4465,0
|
|
20240829,112900,108900615,4465,4475,4475,4465,130
|
|
20240829,112800,108319165,4475,4475,4475,4475,0
|
|
20240829,112700,108319165,4475,4480,4480,4470,1500
|
|
20240829,112600,101613145,4480,4480,4480,4480,1
|
|
20240829,112500,101608665,4490,4485,4490,4485,100
|
|
20240829,112400,101159750,4485,4485,4485,4485,100
|
|
20240829,112300,100711250,4480,4480,4480,4480,1
|
|
20240829,112200,100706770,4480,4475,4480,4475,110
|
|
20240829,112100,100214020,4470,4470,4470,4470,0
|
|
20240829,112000,100214020,4470,4470,4470,4470,1
|
|
20240829,111900,100209550,4465,4465,4465,4465,1
|
|
20240829,111800,100205085,4460,4460,4465,4460,460
|
|
20240829,111700,98151690,4470,4470,4470,4470,100
|
|
20240829,111600,97704690,4465,4465,4465,4465,0
|
|
20240829,111500,97704690,4465,4480,4480,4465,2900
|
|
20240829,111400,84750670,4480,4480,4480,4480,100
|
|
20240829,111300,84302670,4475,4475,4475,4475,600
|
|
20240829,111200,81617670,4475,4490,4490,4475,516
|
|
20240829,111100,79302890,4500,4495,4500,4495,201
|
|
20240829,111000,78398920,4490,4490,4490,4490,0
|
|
20240829,110900,78398920,4490,4490,4490,4490,0
|
|
20240829,110800,78398920,4490,4490,4490,4490,187
|
|
20240829,110700,77559290,4490,4490,4490,4490,0
|
|
20240829,110600,77559290,4490,4490,4490,4490,100
|
|
20240829,110500,77110290,4490,4490,4490,4490,0
|
|
20240829,110400,77110290,4490,4495,4495,4490,199
|
|
20240829,110300,76216280,4490,4490,4490,4490,5
|
|
20240829,110200,76193830,4500,4500,4505,4500,605
|
|
20240829,110100,73471000,4505,4505,4505,4505,0
|
|
20240829,110000,73471000,4505,4500,4505,4500,140
|
|
20240829,105900,72840690,4500,4500,4500,4500,122
|
|
20240829,105800,72291690,4500,4490,4500,4490,17
|
|
20240829,105700,72215240,4500,4495,4500,4495,101
|
|
20240829,105600,71760745,4500,4500,4500,4500,0
|
|
20240829,105500,71760745,4500,4495,4500,4495,100
|
|
20240829,105400,71310750,4500,4500,4500,4500,4
|
|
20240829,105300,71292750,4500,4500,4500,4500,100
|
|
20240829,105200,70842750,4500,4500,4500,4500,0
|
|
20240829,105100,70842750,4500,4500,4500,4500,100
|
|
20240829,105000,70392750,4500,4500,4500,4500,142
|
|
20240829,104900,69753750,4500,4500,4500,4500,0
|
|
20240829,104800,69753750,4500,4500,4500,4500,100
|
|
20240829,104700,69303750,4500,4500,4500,4500,0
|
|
20240829,104600,69303750,4500,4500,4500,4500,100
|
|
20240829,104500,68853750,4500,4500,4500,4500,0
|
|
20240829,104400,68853750,4500,4500,4500,4500,100
|
|
20240829,104300,68403750,4495,4495,4495,4495,200
|
|
20240829,104200,67504750,4495,4495,4495,4495,0
|
|
20240829,104100,67504750,4495,4495,4495,4495,100
|
|
20240829,104000,67055250,4495,4495,4495,4495,100
|
|
20240829,103900,66605750,4495,4495,4495,4495,1
|
|
20240829,103800,66601255,4490,4490,4490,4490,4
|
|
20240829,103700,66583295,4485,4485,4485,4485,2
|
|
20240829,103600,66574325,4500,4500,4500,4500,0
|
|
20240829,103500,66574325,4500,4500,4500,4500,350
|
|
20240829,103400,64999325,4500,4500,4500,4500,257
|
|
20240829,103300,63842825,4500,4500,4500,4500,0
|
|
20240829,103200,63842825,4500,4500,4500,4500,104
|
|
20240829,103100,63374825,4500,4500,4500,4500,0
|
|
20240829,103000,63374825,4500,4500,4500,4500,100
|
|
20240829,102900,62924825,4500,4500,4500,4500,0
|
|
20240829,102800,62924825,4500,4500,4500,4500,101
|
|
20240829,102700,62470325,4500,4500,4500,4500,0
|
|
20240829,102600,62470325,4500,4500,4500,4500,100
|
|
20240829,102500,62020325,4500,4500,4500,4500,100
|
|
20240829,102400,61570325,4500,4500,4500,4500,500
|
|
20240829,102300,59320325,4500,4495,4500,4495,100
|
|
20240829,102200,58870330,4495,4500,4500,4495,156
|
|
20240829,102100,58168610,4495,4490,4495,4490,246
|
|
20240829,102000,57063065,4490,4490,4490,4490,276
|
|
20240829,101900,55823825,4490,4490,4490,4490,100
|
|
20240829,101800,55374825,4490,4490,4490,4490,6
|
|
20240829,101700,55347885,4490,4475,4490,4475,161
|
|
20240829,101600,54625670,4470,4490,4490,4470,200
|
|
20240829,101500,53728830,4490,4490,4490,4490,1
|
|
20240829,101400,53724340,4490,4490,4490,4490,100
|
|
20240829,101300,53275340,4490,4490,4490,4490,0
|
|
20240829,101200,53275340,4490,4490,4490,4490,100
|
|
20240829,101100,52826340,4485,4485,4485,4485,0
|
|
20240829,101000,52826340,4485,4485,4490,4485,200
|
|
20240829,100900,51928855,4490,4490,4490,4490,0
|
|
20240829,100800,51928855,4490,4490,4490,4490,101
|
|
20240829,100700,51475365,4490,4490,4490,4490,100
|
|
20240829,100600,51026365,4485,4485,4485,4485,2
|
|
20240829,100500,51017395,4480,4480,4480,4480,0
|
|
20240829,100400,51017395,4480,4490,4490,4480,18
|
|
20240829,100300,50936745,4495,4490,4495,4490,101
|
|
20240829,100200,50482755,4490,4490,4490,4490,171
|
|
20240829,100100,49714965,4490,4490,4490,4490,100
|
|
20240829,100000,49265965,4485,4480,4485,4480,100
|
|
20240829,095900,48817760,4480,4480,4480,4480,41
|
|
20240829,095800,48634080,4480,4485,4495,4480,811
|
|
20240829,095700,45000155,4495,4495,4495,4495,0
|
|
20240829,095600,45000155,4495,4495,4495,4495,100
|
|
20240829,095500,44550655,4495,4495,4495,4495,0
|
|
20240829,095400,44550655,4495,4495,4495,4495,100
|
|
20240829,095300,44101155,4495,4495,4495,4495,2
|
|
20240829,095200,44092165,4490,4490,4490,4490,100
|
|
20240829,095100,43643165,4485,4485,4485,4485,101
|
|
20240829,095000,43190180,4480,4480,4480,4480,52
|
|
20240829,094900,42957220,4490,4490,4490,4490,100
|
|
20240829,094800,42508220,4490,4490,4490,4490,70
|
|
20240829,094700,42193920,4480,4490,4490,4480,300
|
|
20240829,094600,40848920,4490,4490,4490,4490,0
|
|
20240829,094500,40848920,4490,4490,4490,4490,100
|
|
20240829,094400,40399920,4490,4490,4490,4490,0
|
|
20240829,094300,40399920,4490,4490,4490,4490,100
|
|
20240829,094200,39950920,4485,4485,4485,4485,100
|
|
20240829,094100,39502420,4490,4490,4490,4490,0
|
|
20240829,094000,39502420,4490,4490,4490,4490,112
|
|
20240829,093900,38999540,4485,4485,4485,4485,0
|
|
20240829,093800,38999540,4485,4485,4485,4485,133
|
|
20240829,093700,38403035,4485,4485,4485,4485,2
|
|
20240829,093600,38394065,4485,4485,4485,4485,101
|
|
20240829,093500,37941080,4485,4485,4485,4485,2
|
|
20240829,093400,37932110,4485,4485,4485,4485,101
|
|
20240829,093300,37479125,4485,4485,4485,4485,100
|
|
20240829,093200,37030625,4480,4480,4480,4480,0
|
|
20240829,093100,37030625,4480,4480,4480,4480,100
|
|
20240829,093000,36582625,4485,4485,4485,4485,0
|
|
20240829,092900,36582625,4485,4500,4500,4480,1019
|
|
20240829,092800,32016990,4490,4500,4500,4490,18
|
|
20240829,092700,31936000,4480,4495,4495,4480,107
|
|
20240829,092600,31455125,4495,4495,4495,4495,100
|
|
20240829,092500,31005625,4500,4500,4500,4500,0
|
|
20240829,092400,31005625,4500,4500,4500,4500,101
|
|
20240829,092300,30551125,4500,4500,4500,4500,6
|
|
20240829,092200,30524125,4500,4500,4500,4500,100
|
|
20240829,092100,30074125,4495,4495,4495,4495,0
|
|
20240829,092000,30074125,4495,4490,4495,4485,101
|
|
20240829,091900,29620550,4490,4490,4490,4490,0
|
|
20240829,091800,29620550,4490,4490,4490,4490,100
|
|
20240829,091700,29171550,4490,4470,4490,4470,140
|
|
20240829,091600,28544960,4465,4450,4465,4450,616
|
|
20240829,091500,25802260,4465,4450,4465,4450,98
|
|
20240829,091400,25365230,4445,4445,4445,4445,120
|
|
20240829,091300,24831830,4445,4455,4465,4445,152
|
|
20240829,091200,24154790,4465,4465,4465,4465,6
|
|
20240829,091100,24128000,4455,4450,4455,4450,255
|
|
20240829,091000,22992475,4450,4450,4465,4450,165
|
|
20240829,090900,22258195,4465,4465,4465,4465,46
|
|
20240829,090800,22052805,4445,4465,4465,4445,73
|
|
20240829,090700,21727740,4440,4465,4465,4440,99
|
|
20240829,090600,21287795,4465,4465,4465,4465,51
|
|
20240829,090500,21060080,4435,4435,4465,4435,141
|
|
20240829,090400,20432825,4435,4430,4445,4430,488
|
|
20240829,090300,18267145,4430,4405,4435,4405,1221
|
|
20240829,090200,12882760,4410,4430,4435,4410,1336
|
|
20240829,090100,6989110,4425,4430,4430,4425,92
|
|
20240829,090000,6581700,4430,4430,4465,4430,1485
|