648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194500,715798595,4500,4500,4500,4500,5685
|
|
20240807,194400,715798595,4500,4500,4500,4500,0
|
|
20240807,194300,715798595,4500,4500,4500,4500,0
|
|
20240807,194200,715798595,4500,4500,4500,4500,0
|
|
20240807,194100,715798595,4500,4500,4500,4500,0
|
|
20240807,194000,715798595,4500,4500,4500,4500,0
|
|
20240807,193900,715798595,4500,4500,4500,4500,0
|
|
20240807,193800,715798595,4500,4500,4500,4500,0
|
|
20240807,193700,715798595,4500,4500,4500,4500,0
|
|
20240807,193600,715798595,4500,4500,4500,4500,0
|
|
20240807,193500,715798595,4500,4500,4500,4500,0
|
|
20240807,193400,715798595,4500,4500,4500,4500,0
|
|
20240807,193300,715798595,4500,4500,4500,4500,0
|
|
20240807,193200,715798595,4500,4500,4500,4500,0
|
|
20240807,193100,715798595,4500,4500,4500,4500,0
|
|
20240807,193000,715798595,4500,4500,4500,4500,0
|
|
20240807,192900,715798595,4500,4500,4500,4500,0
|
|
20240807,192800,715798595,4500,4500,4500,4500,0
|
|
20240807,192700,715798595,4500,4500,4500,4500,0
|
|
20240807,192600,715798595,4500,4500,4500,4500,0
|
|
20240807,192500,715798595,4500,4500,4500,4500,0
|
|
20240807,192400,715798595,4500,4500,4500,4500,0
|
|
20240807,192300,715798595,4500,4500,4500,4500,0
|
|
20240807,192200,715798595,4500,4500,4500,4500,0
|
|
20240807,192100,715798595,4500,4500,4500,4500,0
|
|
20240807,192000,715798595,4500,4500,4500,4500,0
|
|
20240807,191900,715798595,4500,4500,4500,4500,0
|
|
20240807,191800,715798595,4500,4500,4500,4500,0
|
|
20240807,191700,715798595,4500,4500,4500,4500,0
|
|
20240807,191600,715798595,4500,4500,4500,4500,0
|
|
20240807,191500,715798595,4500,4500,4500,4500,5685
|
|
20240807,191400,715798595,4500,4500,4500,4500,0
|
|
20240807,191300,715798595,4500,4500,4500,4500,0
|
|
20240807,191200,715798595,4500,4500,4500,4500,0
|
|
20240807,191100,715798595,4500,4500,4500,4500,0
|
|
20240807,191000,715798595,4500,4500,4500,4500,0
|
|
20240807,190900,715798595,4500,4500,4500,4500,0
|
|
20240807,190800,715798595,4500,4500,4500,4500,0
|
|
20240807,190700,715798595,4500,4500,4500,4500,0
|
|
20240807,190600,715798595,4500,4500,4500,4500,0
|
|
20240807,190500,715798595,4500,4500,4500,4500,0
|
|
20240807,190400,715798595,4500,4500,4500,4500,0
|
|
20240807,190300,715798595,4500,4500,4500,4500,0
|
|
20240807,190200,715798595,4500,4500,4500,4500,0
|
|
20240807,190100,715798595,4500,4500,4500,4500,0
|
|
20240807,190000,715798595,4500,4500,4500,4500,0
|
|
20240807,185900,715798595,4500,4500,4500,4500,0
|
|
20240807,185800,715798595,4500,4500,4500,4500,0
|
|
20240807,185700,715798595,4500,4500,4500,4500,0
|
|
20240807,185600,715798595,4500,4500,4500,4500,0
|
|
20240807,185500,715798595,4500,4500,4500,4500,0
|
|
20240807,185400,715798595,4500,4500,4500,4500,0
|
|
20240807,185300,715798595,4500,4500,4500,4500,0
|
|
20240807,185200,715798595,4500,4500,4500,4500,0
|
|
20240807,185100,715798595,4500,4500,4500,4500,0
|
|
20240807,185000,715798595,4500,4500,4500,4500,0
|
|
20240807,184900,715798595,4500,4500,4500,4500,0
|
|
20240807,184800,715798595,4500,4500,4500,4500,0
|
|
20240807,184700,715798595,4500,4500,4500,4500,0
|
|
20240807,184600,715798595,4500,4500,4500,4500,0
|
|
20240807,184500,715798595,4500,4500,4500,4500,5685
|
|
20240807,184400,715798595,4500,4500,4500,4500,0
|
|
20240807,184300,715798595,4500,4500,4500,4500,0
|
|
20240807,184200,715798595,4500,4500,4500,4500,0
|
|
20240807,184100,715798595,4500,4500,4500,4500,0
|
|
20240807,184000,715798595,4500,4500,4500,4500,0
|
|
20240807,183900,715798595,4500,4500,4500,4500,0
|
|
20240807,183800,715798595,4500,4500,4500,4500,0
|
|
20240807,183700,715798595,4500,4500,4500,4500,0
|
|
20240807,183600,715798595,4500,4500,4500,4500,0
|
|
20240807,183500,715798595,4500,4500,4500,4500,0
|
|
20240807,183400,715798595,4500,4500,4500,4500,0
|
|
20240807,183300,715798595,4500,4500,4500,4500,0
|
|
20240807,183200,715798595,4500,4500,4500,4500,0
|
|
20240807,183100,715798595,4500,4500,4500,4500,0
|
|
20240807,183000,715798595,4500,4500,4500,4500,0
|
|
20240807,182900,715798595,4500,4500,4500,4500,0
|
|
20240807,182800,715798595,4500,4500,4500,4500,0
|
|
20240807,182700,715798595,4500,4500,4500,4500,0
|
|
20240807,182600,715798595,4500,4500,4500,4500,0
|
|
20240807,182500,715798595,4500,4500,4500,4500,0
|
|
20240807,182400,715798595,4500,4500,4500,4500,0
|
|
20240807,182300,715798595,4500,4500,4500,4500,0
|
|
20240807,182200,715798595,4500,4500,4500,4500,0
|
|
20240807,182100,715798595,4500,4500,4500,4500,0
|
|
20240807,182000,715798595,4500,4500,4500,4500,0
|
|
20240807,181900,715798595,4500,4500,4500,4500,0
|
|
20240807,181800,715798595,4500,4500,4500,4500,0
|
|
20240807,181700,715798595,4500,4500,4500,4500,0
|
|
20240807,181600,715798595,4500,4500,4500,4500,0
|
|
20240807,181500,715798595,4500,4500,4500,4500,5685
|
|
20240807,181400,715798595,4500,4500,4500,4500,0
|
|
20240807,181300,715798595,4500,4500,4500,4500,0
|
|
20240807,181200,715798595,4500,4500,4500,4500,0
|
|
20240807,181100,715798595,4500,4500,4500,4500,0
|
|
20240807,181000,715798595,4500,4500,4500,4500,0
|
|
20240807,180900,715798595,4500,4500,4500,4500,0
|
|
20240807,180800,715798595,4500,4500,4500,4500,0
|
|
20240807,180700,715798595,4500,4500,4500,4500,0
|
|
20240807,180600,715798595,4500,4500,4500,4500,0
|
|
20240807,180500,715798595,4500,4500,4500,4500,0
|
|
20240807,180400,715798595,4500,4500,4500,4500,0
|
|
20240807,180300,715798595,4500,4500,4500,4500,0
|
|
20240807,180200,715798595,4500,4500,4500,4500,0
|
|
20240807,180100,715798595,4500,4500,4500,4500,0
|
|
20240807,180000,715798595,4500,4500,4500,4500,0
|
|
20240807,175900,715798595,4500,4500,4500,4500,0
|
|
20240807,175800,715798595,4500,4500,4500,4500,0
|
|
20240807,175700,715798595,4500,4500,4500,4500,0
|
|
20240807,175600,715798595,4500,4500,4500,4500,0
|
|
20240807,175500,715798595,4500,4500,4500,4500,0
|
|
20240807,175400,715798595,4500,4500,4500,4500,0
|
|
20240807,175300,715798595,4500,4500,4500,4500,0
|
|
20240807,175200,715798595,4500,4500,4500,4500,0
|
|
20240807,175100,715798595,4500,4500,4500,4500,0
|
|
20240807,175000,715798595,4500,4500,4500,4500,0
|
|
20240807,174900,715798595,4500,4500,4500,4500,0
|
|
20240807,174800,715798595,4500,4500,4500,4500,0
|
|
20240807,174700,715798595,4500,4500,4500,4500,0
|
|
20240807,174600,715798595,4500,4500,4500,4500,0
|
|
20240807,174500,715798595,4500,4500,4500,4500,5685
|
|
20240807,174400,715798595,4500,4500,4500,4500,0
|
|
20240807,174300,715798595,4500,4500,4500,4500,0
|
|
20240807,174200,715798595,4500,4500,4500,4500,0
|
|
20240807,174100,715798595,4500,4500,4500,4500,0
|
|
20240807,174000,715798595,4500,4500,4500,4500,0
|
|
20240807,173900,715798595,4500,4500,4500,4500,0
|
|
20240807,173800,715798595,4500,4500,4500,4500,0
|
|
20240807,173700,715798595,4500,4500,4500,4500,0
|
|
20240807,173600,715798595,4500,4500,4500,4500,0
|
|
20240807,173500,715798595,4500,4500,4500,4500,0
|
|
20240807,173400,715798595,4500,4500,4500,4500,0
|
|
20240807,173300,715798595,4500,4500,4500,4500,0
|
|
20240807,173200,715798595,4500,4500,4500,4500,0
|
|
20240807,173100,715798595,4500,4500,4500,4500,0
|
|
20240807,173000,715798595,4500,4500,4500,4500,0
|
|
20240807,172900,715798595,4500,4500,4500,4500,0
|
|
20240807,172800,715798595,4500,4500,4500,4500,0
|
|
20240807,172700,715798595,4500,4500,4500,4500,0
|
|
20240807,172600,715798595,4500,4500,4500,4500,0
|
|
20240807,172500,715798595,4500,4500,4500,4500,0
|
|
20240807,172400,715798595,4500,4500,4500,4500,0
|
|
20240807,172300,715798595,4500,4500,4500,4500,0
|
|
20240807,172200,715798595,4500,4500,4500,4500,0
|
|
20240807,172100,715798595,4500,4500,4500,4500,0
|
|
20240807,172000,715798595,4500,4500,4500,4500,0
|
|
20240807,171900,715798595,4500,4500,4500,4500,0
|
|
20240807,171800,715798595,4500,4500,4500,4500,0
|
|
20240807,171700,715798595,4500,4500,4500,4500,0
|
|
20240807,171600,715798595,4500,4500,4500,4500,0
|
|
20240807,171500,715798595,4500,4500,4500,4500,5685
|
|
20240807,171400,715798595,4500,4500,4500,4500,0
|
|
20240807,171300,715798595,4500,4500,4500,4500,0
|
|
20240807,171200,715798595,4500,4500,4500,4500,0
|
|
20240807,171100,715798595,4500,4500,4500,4500,0
|
|
20240807,171000,715798595,4500,4500,4500,4500,0
|
|
20240807,170900,715798595,4500,4500,4500,4500,0
|
|
20240807,170800,715798595,4500,4500,4500,4500,0
|
|
20240807,170700,715798595,4500,4500,4500,4500,0
|
|
20240807,170600,715798595,4500,4500,4500,4500,0
|
|
20240807,170500,715798595,4500,4500,4500,4500,0
|
|
20240807,170400,715798595,4500,4500,4500,4500,0
|
|
20240807,170300,715798595,4500,4500,4500,4500,0
|
|
20240807,170200,715798595,4500,4500,4500,4500,0
|
|
20240807,170100,715798595,4500,4500,4500,4500,0
|
|
20240807,170000,715798595,4500,4500,4500,4500,0
|
|
20240807,165900,715798595,4500,4500,4500,4500,0
|
|
20240807,165800,715798595,4500,4500,4500,4500,0
|
|
20240807,165700,715798595,4500,4500,4500,4500,0
|
|
20240807,165600,715798595,4500,4500,4500,4500,0
|
|
20240807,165500,715798595,4500,4500,4500,4500,0
|
|
20240807,165400,715798595,4500,4500,4500,4500,0
|
|
20240807,165300,715798595,4500,4500,4500,4500,0
|
|
20240807,165200,715798595,4500,4500,4500,4500,0
|
|
20240807,165100,715798595,4500,4500,4500,4500,0
|
|
20240807,165000,715798595,4500,4500,4500,4500,0
|
|
20240807,164900,715798595,4500,4500,4500,4500,0
|
|
20240807,164800,715798595,4500,4500,4500,4500,0
|
|
20240807,164700,715798595,4500,4500,4500,4500,0
|
|
20240807,164600,715798595,4500,4500,4500,4500,0
|
|
20240807,164500,715798595,4500,4500,4500,4500,5685
|
|
20240807,164400,715798595,4500,4500,4500,4500,0
|
|
20240807,164300,715798595,4500,4500,4500,4500,0
|
|
20240807,164200,715798595,4500,4500,4500,4500,0
|
|
20240807,164100,715798595,4500,4500,4500,4500,0
|
|
20240807,164000,715798595,4500,4500,4500,4500,0
|
|
20240807,163900,715798595,4500,4500,4500,4500,0
|
|
20240807,163800,715798595,4500,4500,4500,4500,0
|
|
20240807,163700,715798595,4500,4500,4500,4500,0
|
|
20240807,163600,715798595,4500,4500,4500,4500,0
|
|
20240807,163500,715798595,4500,4500,4500,4500,0
|
|
20240807,163400,715798595,4500,4500,4500,4500,0
|
|
20240807,163300,715798595,4500,4500,4500,4500,0
|
|
20240807,163200,715798595,4500,4500,4500,4500,0
|
|
20240807,163100,715798595,4500,4500,4500,4500,0
|
|
20240807,163000,715798595,4500,4500,4500,4500,0
|
|
20240807,162900,715798595,4500,4500,4500,4500,0
|
|
20240807,162800,715798595,4500,4500,4500,4500,0
|
|
20240807,162700,715798595,4500,4500,4500,4500,0
|
|
20240807,162600,715798595,4500,4500,4500,4500,0
|
|
20240807,162500,715798595,4500,4500,4500,4500,0
|
|
20240807,162400,715798595,4500,4500,4500,4500,0
|
|
20240807,162300,715798595,4500,4500,4500,4500,0
|
|
20240807,162200,715798595,4500,4500,4500,4500,0
|
|
20240807,162100,715798595,4500,4500,4500,4500,0
|
|
20240807,162000,715798595,4500,4500,4500,4500,0
|
|
20240807,161900,715798595,4500,4500,4500,4500,0
|
|
20240807,161800,715798595,4500,4500,4500,4500,0
|
|
20240807,161700,715798595,4500,4500,4500,4500,0
|
|
20240807,161600,715798595,4500,4500,4500,4500,0
|
|
20240807,161500,715798595,4500,4500,4500,4500,5685
|
|
20240807,161400,715798595,4500,4500,4500,4500,0
|
|
20240807,161300,715798595,4500,4500,4500,4500,0
|
|
20240807,161200,715798595,4500,4500,4500,4500,0
|
|
20240807,161100,715798595,4500,4500,4500,4500,0
|
|
20240807,161000,715798595,4500,4500,4500,4500,0
|
|
20240807,160900,715798595,4500,4500,4500,4500,0
|
|
20240807,160800,715798595,4500,4500,4500,4500,0
|
|
20240807,160700,715798595,4500,4500,4500,4500,0
|
|
20240807,160600,715798595,4500,4500,4500,4500,0
|
|
20240807,160500,715798595,4500,4500,4500,4500,0
|
|
20240807,160400,715798595,4500,4500,4500,4500,0
|
|
20240807,160300,715798595,4500,4500,4500,4500,0
|
|
20240807,160200,715798595,4500,4500,4500,4500,0
|
|
20240807,160100,715798595,4500,4500,4500,4500,0
|
|
20240807,160000,715798595,4500,4500,4500,4500,0
|
|
20240807,155900,715798595,4500,4500,4500,4500,0
|
|
20240807,155800,715798595,4500,4500,4500,4500,0
|
|
20240807,155700,715798595,4500,4500,4500,4500,0
|
|
20240807,155600,715798595,4500,4500,4500,4500,0
|
|
20240807,155500,715798595,4500,4500,4500,4500,0
|
|
20240807,155400,715798595,4500,4500,4500,4500,0
|
|
20240807,155300,715798595,4500,4500,4500,4500,0
|
|
20240807,155200,715798595,4500,4500,4500,4500,0
|
|
20240807,155100,715798595,4500,4500,4500,4500,0
|
|
20240807,155000,715798595,4500,4500,4500,4500,0
|
|
20240807,154900,715798595,4500,4500,4500,4500,0
|
|
20240807,154800,715798595,4500,4500,4500,4500,0
|
|
20240807,154700,715798595,4500,4500,4500,4500,0
|
|
20240807,154600,715798595,4500,4500,4500,4500,0
|
|
20240807,154500,715798595,4500,4500,4500,4500,5685
|
|
20240807,154400,715798595,4500,4500,4500,4500,0
|
|
20240807,154300,715798595,4500,4500,4500,4500,0
|
|
20240807,154200,715798595,4500,4500,4500,4500,0
|
|
20240807,154100,715798595,4500,4500,4500,4500,0
|
|
20240807,154000,715798595,4500,4500,4500,4500,0
|
|
20240807,153900,715798595,4500,4500,4500,4500,0
|
|
20240807,153800,715798595,4500,4500,4500,4500,0
|
|
20240807,153700,715798595,4500,4500,4500,4500,0
|
|
20240807,153600,715798595,4500,4500,4500,4500,0
|
|
20240807,153500,715798595,4500,4500,4500,4500,0
|
|
20240807,153400,715798595,4500,4500,4500,4500,0
|
|
20240807,153300,715798595,4500,4500,4500,4500,0
|
|
20240807,153200,715798595,4500,4500,4500,4500,0
|
|
20240807,153100,715798595,4500,4500,4500,4500,0
|
|
20240807,153000,715798595,4500,4500,4500,4500,5685
|
|
20240807,152900,690216095,4495,4495,4495,4495,0
|
|
20240807,152800,690216095,4495,4495,4495,4495,0
|
|
20240807,152700,690216095,4495,4495,4495,4495,0
|
|
20240807,152600,690216095,4495,4495,4495,4495,0
|
|
20240807,152500,690216095,4495,4495,4495,4495,0
|
|
20240807,152400,690216095,4495,4495,4495,4495,0
|
|
20240807,152300,690216095,4495,4495,4495,4495,0
|
|
20240807,152200,690216095,4495,4495,4495,4495,0
|
|
20240807,152100,690216095,4495,4495,4495,4495,0
|
|
20240807,152000,690216095,4495,4495,4495,4495,0
|
|
20240807,151900,690216095,4495,4500,4500,4495,477
|
|
20240807,151800,688071550,4500,4500,4500,4500,41
|
|
20240807,151700,687887050,4500,4495,4500,4495,137
|
|
20240807,151600,687271145,4500,4500,4500,4495,2079
|
|
20240807,151500,677915770,4495,4495,4495,4495,0
|
|
20240807,151400,677915770,4495,4495,4495,4495,15
|
|
20240807,151300,677848345,4490,4490,4490,4490,0
|
|
20240807,151200,677848345,4490,4490,4490,4490,0
|
|
20240807,151100,677848345,4490,4490,4490,4490,0
|
|
20240807,151000,677848345,4490,4490,4490,4490,0
|
|
20240807,150900,677848345,4490,4490,4490,4490,0
|
|
20240807,150800,677848345,4490,4490,4490,4490,3
|
|
20240807,150700,677834875,4495,4500,4500,4495,1270
|
|
20240807,150600,672125975,4500,4500,4500,4500,0
|
|
20240807,150500,672125975,4500,4500,4500,4500,1033
|
|
20240807,150400,667477475,4510,4510,4510,4510,1000
|
|
20240807,150300,662967475,4510,4510,4510,4510,5
|
|
20240807,150200,662944925,4505,4505,4505,4505,0
|
|
20240807,150100,662944925,4505,4510,4510,4505,998
|
|
20240807,150000,658448910,4510,4510,4510,4510,76
|
|
20240807,145900,658106150,4515,4510,4515,4510,2919
|
|
20240807,145800,644933955,4515,4515,4515,4515,0
|
|
20240807,145700,644933955,4515,4515,4515,4515,1
|
|
20240807,145600,644929440,4510,4495,4510,4495,1400
|
|
20240807,145500,638628940,4495,4495,4495,4495,2709
|
|
20240807,145400,626451985,4495,4495,4495,4495,250
|
|
20240807,145300,625328235,4495,4505,4505,4495,7041
|
|
20240807,145200,593664090,4505,4505,4505,4505,0
|
|
20240807,145100,593664090,4505,4505,4505,4505,500
|
|
20240807,145000,591411590,4515,4515,4515,4515,0
|
|
20240807,144900,591411590,4515,4515,4515,4515,0
|
|
20240807,144800,591411590,4515,4510,4515,4505,572
|
|
20240807,144700,588833265,4510,4510,4510,4510,16
|
|
20240807,144600,588761105,4515,4505,4515,4505,503
|
|
20240807,144500,586492570,4510,4510,4510,4510,121
|
|
20240807,144400,585946860,4515,4515,4515,4515,1
|
|
20240807,144300,585942345,4510,4510,4515,4500,10005
|
|
20240807,144200,540905050,4510,4510,4510,4510,199
|
|
20240807,144100,540007560,4510,4510,4510,4510,500
|
|
20240807,144000,537752560,4515,4515,4515,4515,200
|
|
20240807,143900,536849560,4515,4515,4515,4515,0
|
|
20240807,143800,536849560,4515,4515,4515,4515,200
|
|
20240807,143700,535946560,4515,4520,4520,4510,1710
|
|
20240807,143600,528226545,4525,4525,4525,4525,385
|
|
20240807,143500,526484420,4530,4525,4530,4525,15
|
|
20240807,143400,526416520,4530,4515,4530,4515,1452
|
|
20240807,143300,519849375,4505,4510,4515,4505,1561
|
|
20240807,143200,512815950,4515,4515,4515,4515,0
|
|
20240807,143100,512815950,4515,4505,4515,4505,169
|
|
20240807,143000,512054095,4500,4500,4500,4500,500
|
|
20240807,142900,509804095,4515,4515,4515,4515,1
|
|
20240807,142800,509799580,4500,4515,4515,4500,5001
|
|
20240807,142700,487285615,4505,4510,4510,4505,500
|
|
20240807,142600,485031470,4515,4515,4515,4515,0
|
|
20240807,142500,485031470,4515,4515,4515,4515,1
|
|
20240807,142400,485026955,4505,4515,4515,4505,600
|
|
20240807,142300,482321885,4515,4515,4515,4515,0
|
|
20240807,142200,482321885,4515,4515,4515,4515,0
|
|
20240807,142100,482321885,4515,4510,4515,4510,514
|
|
20240807,142000,480003675,4520,4515,4520,4515,243
|
|
20240807,141900,478906525,4520,4520,4520,4520,4
|
|
20240807,141800,478888445,4500,4500,4500,4500,545
|
|
20240807,141700,476435945,4500,4500,4500,4500,0
|
|
20240807,141600,476435945,4500,4500,4500,4500,0
|
|
20240807,141500,476435945,4500,4500,4500,4500,500
|
|
20240807,141400,474185945,4500,4500,4500,4500,0
|
|
20240807,141300,474185945,4500,4500,4500,4500,0
|
|
20240807,141200,474185945,4500,4500,4500,4500,500
|
|
20240807,141100,471935945,4525,4525,4525,4525,0
|
|
20240807,141000,471935945,4525,4525,4525,4525,1
|
|
20240807,140900,471931420,4505,4505,4505,4505,500
|
|
20240807,140800,469678920,4525,4525,4525,4525,0
|
|
20240807,140700,469678920,4525,4525,4525,4525,0
|
|
20240807,140600,469678920,4525,4510,4525,4505,543
|
|
20240807,140500,467230120,4515,4515,4515,4515,417
|
|
20240807,140400,465347365,4525,4525,4525,4525,0
|
|
20240807,140300,465347365,4525,4510,4525,4505,763
|
|
20240807,140200,461905795,4515,4515,4515,4515,1
|
|
20240807,140100,461901280,4520,4520,4520,4520,0
|
|
20240807,140000,461901280,4520,4515,4520,4510,526
|
|
20240807,135900,459528270,4520,4520,4520,4520,0
|
|
20240807,135800,459528270,4520,4520,4520,4520,0
|
|
20240807,135700,459528270,4520,4510,4520,4510,633
|
|
20240807,135600,456672620,4515,4515,4515,4515,0
|
|
20240807,135500,456672620,4515,4515,4515,4515,1
|
|
20240807,135400,456668105,4495,4500,4500,4495,45
|
|
20240807,135300,456465730,4500,4500,4500,4500,500
|
|
20240807,135200,454215730,4525,4525,4525,4525,0
|
|
20240807,135100,454215730,4525,4525,4525,4525,0
|
|
20240807,135000,454215730,4525,4525,4525,4525,0
|
|
20240807,134900,454215730,4525,4525,4525,4525,1
|
|
20240807,134800,454211205,4520,4510,4520,4490,5942
|
|
20240807,134700,427483885,4510,4510,4510,4510,0
|
|
20240807,134600,427483885,4510,4510,4510,4510,0
|
|
20240807,134500,427483885,4510,4510,4515,4510,549
|
|
20240807,134400,425007675,4510,4510,4510,4510,1
|
|
20240807,134300,425003165,4500,4500,4500,4500,0
|
|
20240807,134200,425003165,4500,4510,4510,4500,555
|
|
20240807,134100,422505460,4500,4500,4500,4500,0
|
|
20240807,134000,422505460,4500,4500,4500,4500,0
|
|
20240807,133900,422505460,4500,4525,4525,4500,501
|
|
20240807,133800,420248805,4505,4505,4505,4505,0
|
|
20240807,133700,420248805,4505,4510,4510,4505,500
|
|
20240807,133600,417996280,4505,4505,4505,4505,0
|
|
20240807,133500,417996280,4505,4505,4505,4505,0
|
|
20240807,133400,417996280,4505,4505,4505,4505,0
|
|
20240807,133300,417996280,4505,4510,4510,4505,500
|
|
20240807,133200,415743440,4510,4510,4510,4510,0
|
|
20240807,133100,415743440,4510,4510,4510,4510,30
|
|
20240807,133000,415608140,4505,4515,4515,4505,545
|
|
20240807,132900,413150690,4510,4510,4510,4510,0
|
|
20240807,132800,413150690,4510,4510,4510,4510,30
|
|
20240807,132700,413015390,4525,4510,4525,4510,523
|
|
20240807,132600,410656425,4520,4520,4520,4520,1
|
|
20240807,132500,410651905,4525,4525,4525,4525,0
|
|
20240807,132400,410651905,4525,4500,4525,4500,501
|
|
20240807,132300,408397380,4525,4515,4525,4515,249
|
|
20240807,132200,407273015,4515,4515,4515,4515,0
|
|
20240807,132100,407273015,4515,4500,4515,4500,561
|
|
20240807,132000,404748500,4525,4525,4525,4500,33
|
|
20240807,131900,404599425,4500,4500,4525,4500,582
|
|
20240807,131800,401980400,4525,4505,4530,4500,198
|
|
20240807,131700,401088930,4495,4535,4535,4495,15001
|
|
20240807,131600,333509475,4515,4515,4515,4515,0
|
|
20240807,131500,333509475,4515,4515,4515,4515,500
|
|
20240807,131400,331251975,4515,4515,4515,4515,0
|
|
20240807,131300,331251975,4515,4515,4515,4515,0
|
|
20240807,131200,331251975,4515,4520,4520,4515,500
|
|
20240807,131100,328994370,4520,4520,4520,4520,0
|
|
20240807,131000,328994370,4520,4520,4520,4520,30
|
|
20240807,130900,328858770,4515,4515,4515,4515,500
|
|
20240807,130800,326601270,4530,4530,4530,4530,10
|
|
20240807,130700,326555970,4530,4530,4530,4530,260
|
|
20240807,130600,325378170,4520,4510,4520,4510,530
|
|
20240807,130500,322987570,4510,4510,4510,4510,7
|
|
20240807,130400,322956000,4510,4510,4510,4510,0
|
|
20240807,130300,322956000,4510,4510,4510,4510,500
|
|
20240807,130200,320701000,4515,4515,4515,4515,10
|
|
20240807,130100,320655850,4510,4510,4510,4510,0
|
|
20240807,130000,320655850,4510,4510,4510,4505,530
|
|
20240807,125900,318268025,4505,4525,4525,4505,10161
|
|
20240807,125800,272414095,4525,4525,4525,4525,0
|
|
20240807,125700,272414095,4525,4525,4525,4525,0
|
|
20240807,125600,272414095,4525,4525,4525,4525,500
|
|
20240807,125500,270151595,4545,4545,4545,4545,19
|
|
20240807,125400,270065240,4525,4530,4530,4525,500
|
|
20240807,125300,267802615,4530,4530,4530,4530,1
|
|
20240807,125200,267798085,4530,4530,4530,4530,1
|
|
20240807,125100,267793555,4530,4525,4530,4525,536
|
|
20240807,125000,265367975,4525,4525,4525,4525,30
|
|
20240807,124900,265232225,4525,4525,4525,4525,0
|
|
20240807,124800,265232225,4525,4530,4530,4525,501
|
|
20240807,124700,262965120,4525,4525,4525,4525,0
|
|
20240807,124600,262965120,4525,4525,4525,4525,0
|
|
20240807,124500,262965120,4525,4525,4525,4525,500
|
|
20240807,124400,260702620,4525,4525,4525,4525,0
|
|
20240807,124300,260702620,4525,4525,4525,4525,0
|
|
20240807,124200,260702620,4525,4535,4535,4525,501
|
|
20240807,124100,258435580,4540,4525,4545,4525,1001
|
|
20240807,124000,253888240,4525,4525,4525,4525,70
|
|
20240807,123900,253571490,4520,4520,4520,4520,501
|
|
20240807,123800,251306970,4520,4520,4520,4520,1
|
|
20240807,123700,251302450,4520,4520,4520,4520,0
|
|
20240807,123600,251302450,4520,4520,4520,4520,500
|
|
20240807,123500,249042450,4520,4520,4520,4520,0
|
|
20240807,123400,249042450,4520,4520,4520,4520,0
|
|
20240807,123300,249042450,4520,4520,4520,4520,500
|
|
20240807,123200,246782450,4520,4520,4520,4520,2
|
|
20240807,123100,246773410,4540,4540,4540,4540,0
|
|
20240807,123000,246773410,4540,4515,4540,4515,1500
|
|
20240807,122900,239976570,4515,4515,4515,4515,1
|
|
20240807,122800,239972055,4515,4515,4515,4515,0
|
|
20240807,122700,239972055,4515,4515,4515,4515,501
|
|
20240807,122600,237710040,4520,4520,4520,4520,845
|
|
20240807,122500,233890640,4520,4520,4520,4520,0
|
|
20240807,122400,233890640,4520,4520,4520,4520,500
|
|
20240807,122300,231630640,4520,4520,4520,4520,0
|
|
20240807,122200,231630640,4520,4520,4520,4520,2
|
|
20240807,122100,231621600,4520,4525,4525,4520,519
|
|
20240807,122000,229275625,4530,4530,4530,4530,1
|
|
20240807,121900,229271095,4525,4525,4525,4525,1
|
|
20240807,121800,229266570,4525,4520,4525,4520,583
|
|
20240807,121700,226631405,4520,4520,4520,4520,0
|
|
20240807,121600,226631405,4520,4520,4520,4520,0
|
|
20240807,121500,226631405,4520,4525,4525,4520,500
|
|
20240807,121400,224371330,4520,4520,4520,4520,0
|
|
20240807,121300,224371330,4520,4520,4520,4520,0
|
|
20240807,121200,224371330,4520,4520,4520,4520,501
|
|
20240807,121100,222106810,4545,4545,4545,4545,10
|
|
20240807,121000,222061360,4550,4525,4550,4525,1000
|
|
20240807,120900,217511685,4520,4520,4520,4520,301
|
|
20240807,120800,216151165,4520,4520,4520,4520,1
|
|
20240807,120700,216146645,4520,4520,4520,4520,0
|
|
20240807,120600,216146645,4520,4525,4525,4520,382
|
|
20240807,120500,214418490,4525,4525,4525,4525,6
|
|
20240807,120400,214391340,4525,4525,4525,4525,3
|
|
20240807,120300,214377765,4520,4520,4520,4520,397
|
|
20240807,120200,212583325,4520,4525,4525,4520,22
|
|
20240807,120100,212483785,4525,4525,4525,4525,1
|
|
20240807,120000,212479260,4520,4530,4530,4520,300
|
|
20240807,115900,211122790,4530,4530,4530,4530,2
|
|
20240807,115800,211113730,4525,4525,4525,4525,0
|
|
20240807,115700,211113730,4525,4530,4530,4525,330
|
|
20240807,115600,209620475,4525,4525,4525,4525,0
|
|
20240807,115500,209620475,4525,4525,4525,4525,0
|
|
20240807,115400,209620475,4525,4525,4525,4525,412
|
|
20240807,115300,207756175,4525,4525,4525,4525,0
|
|
20240807,115200,207756175,4525,4525,4525,4525,38
|
|
20240807,115100,207584225,4520,4520,4520,4520,399
|
|
20240807,115000,205780745,4520,4520,4520,4520,0
|
|
20240807,114900,205780745,4520,4520,4520,4520,1
|
|
20240807,114800,205776225,4520,4520,4520,4520,301
|
|
20240807,114700,204415705,4530,4520,4530,4520,155
|
|
20240807,114600,203715055,4520,4520,4520,4520,0
|
|
20240807,114500,203715055,4520,4520,4520,4520,300
|
|
20240807,114400,202359055,4520,4520,4520,4520,0
|
|
20240807,114300,202359055,4520,4525,4525,4520,1000
|
|
20240807,114200,197838735,4525,4525,4525,4525,383
|
|
20240807,114100,196105660,4530,4530,4530,4530,14
|
|
20240807,114000,196042240,4525,4525,4525,4525,3000
|
|
20240807,113900,182467240,4525,4530,4530,4525,302
|
|
20240807,113800,181099985,4530,4535,4535,4530,6
|
|
20240807,113700,181072780,4535,4535,4535,4535,0
|
|
20240807,113600,181072780,4535,4535,4535,4535,300
|
|
20240807,113500,179712280,4535,4535,4535,4535,300
|
|
20240807,113400,178351780,4535,4535,4535,4535,0
|
|
20240807,113300,178351780,4535,4535,4535,4535,0
|
|
20240807,113200,178351780,4535,4535,4535,4535,38
|
|
20240807,113100,178179450,4535,4535,4535,4535,3070
|
|
20240807,113000,164257000,4535,4535,4535,4535,379
|
|
20240807,112900,162538235,4540,4540,4540,4540,0
|
|
20240807,112800,162538235,4540,4540,4540,4540,5
|
|
20240807,112700,162515535,4540,4540,4540,4540,312
|
|
20240807,112600,161099055,4540,4540,4540,4540,0
|
|
20240807,112500,161099055,4540,4540,4540,4540,0
|
|
20240807,112400,161099055,4540,4540,4540,4540,330
|
|
20240807,112300,159600855,4540,4540,4540,4540,0
|
|
20240807,112200,159600855,4540,4540,4540,4540,2
|
|
20240807,112100,159591775,4545,4540,4545,4540,302
|
|
20240807,112000,158220685,4545,4545,4545,4545,0
|
|
20240807,111900,158220685,4545,4540,4545,4540,8
|
|
20240807,111800,158184335,4540,4540,4540,4540,370
|
|
20240807,111700,156504535,4540,4540,4540,4540,0
|
|
20240807,111600,156504535,4540,4540,4540,4540,200
|
|
20240807,111500,155596535,4540,4540,4540,4540,300
|
|
20240807,111400,154234535,4535,4535,4535,4535,0
|
|
20240807,111300,154234535,4535,4535,4535,4535,0
|
|
20240807,111200,154234535,4535,4540,4540,4535,301
|
|
20240807,111100,152868660,4540,4540,4540,4540,60
|
|
20240807,111000,152596260,4540,4540,4540,4540,0
|
|
20240807,110900,152596260,4540,4540,4540,4540,300
|
|
20240807,110800,151234260,4540,4540,4540,4540,1
|
|
20240807,110700,151229720,4540,4540,4540,4540,0
|
|
20240807,110600,151229720,4540,4550,4550,4540,360
|
|
20240807,110500,149594605,4550,4550,4550,4550,30
|
|
20240807,110400,149458105,4550,4550,4550,4550,300
|
|
20240807,110300,148093105,4550,4550,4550,4550,0
|
|
20240807,110200,148093105,4550,4550,4550,4550,1
|
|
20240807,110100,148088555,4550,4550,4550,4550,0
|
|
20240807,110000,148088555,4550,4545,4550,4545,333
|
|
20240807,105900,146574905,4545,4545,4545,4545,1
|
|
20240807,105800,146570360,4545,4550,4550,4545,5
|
|
20240807,105700,146547615,4540,4550,4550,4540,100
|
|
20240807,105600,146093465,4560,4565,4575,4560,1042
|
|
20240807,105500,141336635,4555,4540,4555,4540,11
|
|
20240807,105400,141286545,4540,4545,4545,4540,164
|
|
20240807,105300,140541325,4545,4545,4545,4545,0
|
|
20240807,105200,140541325,4545,4545,4545,4545,93
|
|
20240807,105100,140118640,4545,4545,4545,4545,100
|
|
20240807,105000,139664140,4580,4560,4580,4540,38
|
|
20240807,104900,139490980,4560,4540,4560,4540,8
|
|
20240807,104800,139454540,4560,4540,4560,4535,1698
|
|
20240807,104700,131715180,4540,4540,4540,4540,1
|
|
20240807,104600,131710640,4530,4530,4530,4530,0
|
|
20240807,104500,131710640,4530,4530,4530,4530,100
|
|
20240807,104400,131257640,4555,4555,4555,4555,1
|
|
20240807,104300,131253085,4530,4535,4535,4530,100
|
|
20240807,104200,130800080,4535,4540,4540,4535,134
|
|
20240807,104100,130192040,4540,4540,4540,4540,30
|
|
20240807,104000,130055840,4540,4535,4540,4535,1000
|
|
20240807,103900,125518490,4525,4525,4525,4525,6
|
|
20240807,103800,125491340,4520,4520,4520,4520,1
|
|
20240807,103700,125486820,4520,4520,4520,4520,0
|
|
20240807,103600,125486820,4520,4535,4535,4515,135
|
|
20240807,103500,124877255,4515,4515,4515,4515,0
|
|
20240807,103400,124877255,4515,4515,4515,4515,0
|
|
20240807,103300,124877255,4515,4515,4515,4515,100
|
|
20240807,103200,124425755,4515,4520,4520,4515,20
|
|
20240807,103100,124335365,4515,4515,4515,4515,1
|
|
20240807,103000,124330850,4520,4520,4520,4515,198
|
|
20240807,102900,123436710,4515,4515,4515,4515,1
|
|
20240807,102800,123432195,4515,4515,4515,4515,1
|
|
20240807,102700,123427680,4515,4515,4515,4515,100
|
|
20240807,102600,122976180,4515,4515,4515,4515,0
|
|
20240807,102500,122976180,4515,4515,4515,4515,0
|
|
20240807,102400,122976180,4515,4510,4515,4510,262
|
|
20240807,102300,121793750,4525,4525,4525,4525,1
|
|
20240807,102200,121789225,4505,4505,4505,4505,2
|
|
20240807,102100,121780215,4525,4510,4525,4505,161
|
|
20240807,102000,121054530,4505,4505,4505,4505,0
|
|
20240807,101900,121054530,4505,4500,4505,4500,163
|
|
20240807,101800,120321025,4505,4500,4505,4500,111
|
|
20240807,101700,119821470,4525,4525,4525,4525,1
|
|
20240807,101600,119816945,4500,4500,4500,4500,5070
|
|
20240807,101500,97001945,4490,4495,4495,4490,1500
|
|
20240807,101400,90266915,4495,4515,4515,4495,6130
|
|
20240807,101300,62668325,4530,4530,4530,4530,4
|
|
20240807,101200,62650205,4515,4525,4525,4515,828
|
|
20240807,101100,58903515,4525,4525,4525,4525,40
|
|
20240807,101000,58722515,4525,4525,4525,4525,0
|
|
20240807,100900,58722515,4525,4530,4530,4525,101
|
|
20240807,100800,58265465,4530,4535,4535,4530,2
|
|
20240807,100700,58256400,4540,4535,4540,4535,2000
|
|
20240807,100600,49180000,4525,4535,4535,4525,123
|
|
20240807,100500,48623195,4535,4530,4535,4530,523
|
|
20240807,100400,46253995,4530,4530,4530,4530,1
|
|
20240807,100300,46249465,4525,4530,4530,4525,1207
|
|
20240807,100200,40781905,4530,4535,4535,4530,164
|
|
20240807,100100,40038980,4530,4530,4530,4530,160
|
|
20240807,100000,39314180,4525,4525,4525,4525,1
|
|
20240807,095900,39309655,4525,4525,4525,4525,101
|
|
20240807,095800,38852630,4525,4530,4530,4525,167
|
|
20240807,095700,38096125,4530,4535,4535,4530,3
|
|
20240807,095600,38082525,4535,4535,4535,4535,1
|
|
20240807,095500,38077990,4535,4535,4535,4535,16
|
|
20240807,095400,38005430,4530,4525,4530,4525,139
|
|
20240807,095300,37376310,4525,4525,4525,4525,0
|
|
20240807,095200,37376310,4525,4525,4525,4525,236
|
|
20240807,095100,36308410,4530,4520,4530,4520,101
|
|
20240807,095000,35851880,4535,4530,4535,4530,773
|
|
20240807,094900,32346405,4520,4525,4525,4520,7
|
|
20240807,094800,32314735,4520,4525,4525,4520,101
|
|
20240807,094700,31858210,4530,4530,4530,4530,1
|
|
20240807,094600,31853680,4535,4525,4535,4525,37
|
|
20240807,094500,31686225,4525,4520,4525,4520,300
|
|
20240807,094400,30329225,4520,4520,4520,4520,500
|
|
20240807,094300,28069225,4520,4520,4520,4520,225
|
|
20240807,094200,27052225,4520,4520,4520,4520,1
|
|
20240807,094100,27047705,4520,4520,4520,4520,275
|
|
20240807,094000,25804705,4525,4525,4525,4525,1
|
|
20240807,093900,25800180,4525,4515,4525,4515,133
|
|
20240807,093800,25199390,4520,4520,4520,4520,2
|
|
20240807,093700,25190350,4515,4515,4515,4515,0
|
|
20240807,093600,25190350,4515,4515,4515,4515,100
|
|
20240807,093500,24738850,4515,4520,4520,4515,162
|
|
20240807,093400,24007170,4520,4510,4520,4510,150
|
|
20240807,093300,23330170,4520,4520,4520,4520,100
|
|
20240807,093200,22878170,4510,4520,4520,4510,11
|
|
20240807,093100,22828460,4515,4515,4515,4515,300
|
|
20240807,093000,21473960,4510,4510,4510,4510,292
|
|
20240807,092900,20157040,4510,4505,4510,4505,6
|
|
20240807,092800,20129985,4505,4505,4505,4505,1
|
|
20240807,092700,20125480,4505,4515,4515,4505,200
|
|
20240807,092600,19223480,4515,4505,4515,4505,605
|
|
20240807,092500,16491955,4515,4500,4515,4500,110
|
|
20240807,092400,15996805,4500,4500,4500,4500,300
|
|
20240807,092300,14646805,4500,4500,4500,4500,111
|
|
20240807,092200,14147305,4500,4500,4515,4500,114
|
|
20240807,092100,13632640,4510,4515,4515,4510,130
|
|
20240807,092000,13046190,4520,4520,4520,4520,0
|
|
20240807,091900,13046190,4520,4515,4520,4515,578
|
|
20240807,091800,10434135,4515,4515,4515,4515,5
|
|
20240807,091700,10411560,4515,4515,4515,4515,74
|
|
20240807,091600,10077450,4515,4515,4515,4515,17
|
|
20240807,091500,10000695,4515,4515,4515,4515,0
|
|
20240807,091400,10000695,4515,4515,4515,4515,0
|
|
20240807,091300,10000695,4515,4510,4515,4510,539
|
|
20240807,091200,7567460,4510,4500,4510,4495,226
|
|
20240807,091100,6549390,4505,4495,4505,4495,38
|
|
20240807,091000,6378520,4500,4495,4500,4495,160
|
|
20240807,090900,5659270,4490,4500,4500,4490,9
|
|
20240807,090800,5618780,4490,4495,4495,4490,56
|
|
20240807,090700,5367065,4495,4495,4495,4495,450
|
|
20240807,090600,3344315,4500,4500,4500,4500,5
|
|
20240807,090500,3321815,4500,4500,4500,4500,19
|
|
20240807,090400,3236315,4500,4500,4500,4495,33
|
|
20240807,090300,3087825,4490,4490,4490,4490,0
|
|
20240807,090200,3087825,4490,4490,4490,4490,50
|
|
20240807,090100,2863325,4505,4495,4505,4495,506
|
|
20240807,090000,588845,4495,4495,4495,4495,131
|