648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194500,393339570,4585,4585,4585,4585,403
|
|
20240809,194400,393339570,4585,4585,4585,4585,0
|
|
20240809,194300,393339570,4585,4585,4585,4585,0
|
|
20240809,194200,393339570,4585,4585,4585,4585,0
|
|
20240809,194100,393339570,4585,4585,4585,4585,0
|
|
20240809,194000,393339570,4585,4585,4585,4585,0
|
|
20240809,193900,393339570,4585,4585,4585,4585,0
|
|
20240809,193800,393339570,4585,4585,4585,4585,0
|
|
20240809,193700,393339570,4585,4585,4585,4585,0
|
|
20240809,193600,393339570,4585,4585,4585,4585,0
|
|
20240809,193500,393339570,4585,4585,4585,4585,0
|
|
20240809,193400,393339570,4585,4585,4585,4585,0
|
|
20240809,193300,393339570,4585,4585,4585,4585,0
|
|
20240809,193200,393339570,4585,4585,4585,4585,0
|
|
20240809,193100,393339570,4585,4585,4585,4585,0
|
|
20240809,193000,393339570,4585,4585,4585,4585,0
|
|
20240809,192900,393339570,4585,4585,4585,4585,0
|
|
20240809,192800,393339570,4585,4585,4585,4585,0
|
|
20240809,192700,393339570,4585,4585,4585,4585,0
|
|
20240809,192600,393339570,4585,4585,4585,4585,0
|
|
20240809,192500,393339570,4585,4585,4585,4585,0
|
|
20240809,192400,393339570,4585,4585,4585,4585,0
|
|
20240809,192300,393339570,4585,4585,4585,4585,0
|
|
20240809,192200,393339570,4585,4585,4585,4585,0
|
|
20240809,192100,393339570,4585,4585,4585,4585,0
|
|
20240809,192000,393339570,4585,4585,4585,4585,0
|
|
20240809,191900,393339570,4585,4585,4585,4585,0
|
|
20240809,191800,393339570,4585,4585,4585,4585,0
|
|
20240809,191700,393339570,4585,4585,4585,4585,0
|
|
20240809,191600,393339570,4585,4585,4585,4585,0
|
|
20240809,191500,393339570,4585,4585,4585,4585,403
|
|
20240809,191400,393339570,4585,4585,4585,4585,0
|
|
20240809,191300,393339570,4585,4585,4585,4585,0
|
|
20240809,191200,393339570,4585,4585,4585,4585,0
|
|
20240809,191100,393339570,4585,4585,4585,4585,0
|
|
20240809,191000,393339570,4585,4585,4585,4585,0
|
|
20240809,190900,393339570,4585,4585,4585,4585,0
|
|
20240809,190800,393339570,4585,4585,4585,4585,0
|
|
20240809,190700,393339570,4585,4585,4585,4585,0
|
|
20240809,190600,393339570,4585,4585,4585,4585,0
|
|
20240809,190500,393339570,4585,4585,4585,4585,0
|
|
20240809,190400,393339570,4585,4585,4585,4585,0
|
|
20240809,190300,393339570,4585,4585,4585,4585,0
|
|
20240809,190200,393339570,4585,4585,4585,4585,0
|
|
20240809,190100,393339570,4585,4585,4585,4585,0
|
|
20240809,190000,393339570,4585,4585,4585,4585,0
|
|
20240809,185900,393339570,4585,4585,4585,4585,0
|
|
20240809,185800,393339570,4585,4585,4585,4585,0
|
|
20240809,185700,393339570,4585,4585,4585,4585,0
|
|
20240809,185600,393339570,4585,4585,4585,4585,0
|
|
20240809,185500,393339570,4585,4585,4585,4585,0
|
|
20240809,185400,393339570,4585,4585,4585,4585,0
|
|
20240809,185300,393339570,4585,4585,4585,4585,0
|
|
20240809,185200,393339570,4585,4585,4585,4585,0
|
|
20240809,185100,393339570,4585,4585,4585,4585,0
|
|
20240809,185000,393339570,4585,4585,4585,4585,0
|
|
20240809,184900,393339570,4585,4585,4585,4585,0
|
|
20240809,184800,393339570,4585,4585,4585,4585,0
|
|
20240809,184700,393339570,4585,4585,4585,4585,0
|
|
20240809,184600,393339570,4585,4585,4585,4585,0
|
|
20240809,184500,393339570,4585,4585,4585,4585,403
|
|
20240809,184400,393339570,4585,4585,4585,4585,0
|
|
20240809,184300,393339570,4585,4585,4585,4585,0
|
|
20240809,184200,393339570,4585,4585,4585,4585,0
|
|
20240809,184100,393339570,4585,4585,4585,4585,0
|
|
20240809,184000,393339570,4585,4585,4585,4585,0
|
|
20240809,183900,393339570,4585,4585,4585,4585,0
|
|
20240809,183800,393339570,4585,4585,4585,4585,0
|
|
20240809,183700,393339570,4585,4585,4585,4585,0
|
|
20240809,183600,393339570,4585,4585,4585,4585,0
|
|
20240809,183500,393339570,4585,4585,4585,4585,0
|
|
20240809,183400,393339570,4585,4585,4585,4585,0
|
|
20240809,183300,393339570,4585,4585,4585,4585,0
|
|
20240809,183200,393339570,4585,4585,4585,4585,0
|
|
20240809,183100,393339570,4585,4585,4585,4585,0
|
|
20240809,183000,393339570,4585,4585,4585,4585,0
|
|
20240809,182900,393339570,4585,4585,4585,4585,0
|
|
20240809,182800,393339570,4585,4585,4585,4585,0
|
|
20240809,182700,393339570,4585,4585,4585,4585,0
|
|
20240809,182600,393339570,4585,4585,4585,4585,0
|
|
20240809,182500,393339570,4585,4585,4585,4585,0
|
|
20240809,182400,393339570,4585,4585,4585,4585,0
|
|
20240809,182300,393339570,4585,4585,4585,4585,0
|
|
20240809,182200,393339570,4585,4585,4585,4585,0
|
|
20240809,182100,393339570,4585,4585,4585,4585,0
|
|
20240809,182000,393339570,4585,4585,4585,4585,0
|
|
20240809,181900,393339570,4585,4585,4585,4585,0
|
|
20240809,181800,393339570,4585,4585,4585,4585,0
|
|
20240809,181700,393339570,4585,4585,4585,4585,0
|
|
20240809,181600,393339570,4585,4585,4585,4585,0
|
|
20240809,181500,393339570,4585,4585,4585,4585,403
|
|
20240809,181400,393339570,4585,4585,4585,4585,0
|
|
20240809,181300,393339570,4585,4585,4585,4585,0
|
|
20240809,181200,393339570,4585,4585,4585,4585,0
|
|
20240809,181100,393339570,4585,4585,4585,4585,0
|
|
20240809,181000,393339570,4585,4585,4585,4585,0
|
|
20240809,180900,393339570,4585,4585,4585,4585,0
|
|
20240809,180800,393339570,4585,4585,4585,4585,0
|
|
20240809,180700,393339570,4585,4585,4585,4585,0
|
|
20240809,180600,393339570,4585,4585,4585,4585,0
|
|
20240809,180500,393339570,4585,4585,4585,4585,0
|
|
20240809,180400,393339570,4585,4585,4585,4585,0
|
|
20240809,180300,393339570,4585,4585,4585,4585,0
|
|
20240809,180200,393339570,4585,4585,4585,4585,0
|
|
20240809,180100,393339570,4585,4585,4585,4585,0
|
|
20240809,180000,393339570,4585,4585,4585,4585,0
|
|
20240809,175900,393339570,4585,4585,4585,4585,0
|
|
20240809,175800,393339570,4585,4585,4585,4585,0
|
|
20240809,175700,393339570,4585,4585,4585,4585,0
|
|
20240809,175600,393339570,4585,4585,4585,4585,0
|
|
20240809,175500,393339570,4585,4585,4585,4585,0
|
|
20240809,175400,393339570,4585,4585,4585,4585,0
|
|
20240809,175300,393339570,4585,4585,4585,4585,0
|
|
20240809,175200,393339570,4585,4585,4585,4585,0
|
|
20240809,175100,393339570,4585,4585,4585,4585,0
|
|
20240809,175000,393339570,4585,4585,4585,4585,0
|
|
20240809,174900,393339570,4585,4585,4585,4585,0
|
|
20240809,174800,393339570,4585,4585,4585,4585,0
|
|
20240809,174700,393339570,4585,4585,4585,4585,0
|
|
20240809,174600,393339570,4585,4585,4585,4585,0
|
|
20240809,174500,393339570,4585,4585,4585,4585,403
|
|
20240809,174400,393339570,4585,4585,4585,4585,0
|
|
20240809,174300,393339570,4585,4585,4585,4585,0
|
|
20240809,174200,393339570,4585,4585,4585,4585,0
|
|
20240809,174100,393339570,4585,4585,4585,4585,0
|
|
20240809,174000,393339570,4585,4585,4585,4585,0
|
|
20240809,173900,393339570,4585,4585,4585,4585,0
|
|
20240809,173800,393339570,4585,4585,4585,4585,0
|
|
20240809,173700,393339570,4585,4585,4585,4585,0
|
|
20240809,173600,393339570,4585,4585,4585,4585,0
|
|
20240809,173500,393339570,4585,4585,4585,4585,0
|
|
20240809,173400,393339570,4585,4585,4585,4585,0
|
|
20240809,173300,393339570,4585,4585,4585,4585,0
|
|
20240809,173200,393339570,4585,4585,4585,4585,0
|
|
20240809,173100,393339570,4585,4585,4585,4585,0
|
|
20240809,173000,393339570,4585,4585,4585,4585,0
|
|
20240809,172900,393339570,4585,4585,4585,4585,0
|
|
20240809,172800,393339570,4585,4585,4585,4585,0
|
|
20240809,172700,393339570,4585,4585,4585,4585,0
|
|
20240809,172600,393339570,4585,4585,4585,4585,0
|
|
20240809,172500,393339570,4585,4585,4585,4585,0
|
|
20240809,172400,393339570,4585,4585,4585,4585,0
|
|
20240809,172300,393339570,4585,4585,4585,4585,0
|
|
20240809,172200,393339570,4585,4585,4585,4585,0
|
|
20240809,172100,393339570,4585,4585,4585,4585,0
|
|
20240809,172000,393339570,4585,4585,4585,4585,0
|
|
20240809,171900,393339570,4585,4585,4585,4585,0
|
|
20240809,171800,393339570,4585,4585,4585,4585,0
|
|
20240809,171700,393339570,4585,4585,4585,4585,0
|
|
20240809,171600,393339570,4585,4585,4585,4585,0
|
|
20240809,171500,393339570,4585,4585,4585,4585,403
|
|
20240809,171400,393339570,4585,4585,4585,4585,0
|
|
20240809,171300,393339570,4585,4585,4585,4585,0
|
|
20240809,171200,393339570,4585,4585,4585,4585,0
|
|
20240809,171100,393339570,4585,4585,4585,4585,0
|
|
20240809,171000,393339570,4585,4585,4585,4585,0
|
|
20240809,170900,393339570,4585,4585,4585,4585,0
|
|
20240809,170800,393339570,4585,4585,4585,4585,0
|
|
20240809,170700,393339570,4585,4585,4585,4585,0
|
|
20240809,170600,393339570,4585,4585,4585,4585,0
|
|
20240809,170500,393339570,4585,4585,4585,4585,0
|
|
20240809,170400,393339570,4585,4585,4585,4585,0
|
|
20240809,170300,393339570,4585,4585,4585,4585,0
|
|
20240809,170200,393339570,4585,4585,4585,4585,0
|
|
20240809,170100,393339570,4585,4585,4585,4585,0
|
|
20240809,170000,393339570,4585,4585,4585,4585,0
|
|
20240809,165900,393339570,4585,4585,4585,4585,0
|
|
20240809,165800,393339570,4585,4585,4585,4585,0
|
|
20240809,165700,393339570,4585,4585,4585,4585,0
|
|
20240809,165600,393339570,4585,4585,4585,4585,0
|
|
20240809,165500,393339570,4585,4585,4585,4585,0
|
|
20240809,165400,393339570,4585,4585,4585,4585,0
|
|
20240809,165300,393339570,4585,4585,4585,4585,0
|
|
20240809,165200,393339570,4585,4585,4585,4585,0
|
|
20240809,165100,393339570,4585,4585,4585,4585,0
|
|
20240809,165000,393339570,4585,4585,4585,4585,0
|
|
20240809,164900,393339570,4585,4585,4585,4585,0
|
|
20240809,164800,393339570,4585,4585,4585,4585,0
|
|
20240809,164700,393339570,4585,4585,4585,4585,0
|
|
20240809,164600,393339570,4585,4585,4585,4585,0
|
|
20240809,164500,393339570,4585,4585,4585,4585,403
|
|
20240809,164400,393339570,4585,4585,4585,4585,0
|
|
20240809,164300,393339570,4585,4585,4585,4585,0
|
|
20240809,164200,393339570,4585,4585,4585,4585,0
|
|
20240809,164100,393339570,4585,4585,4585,4585,0
|
|
20240809,164000,393339570,4585,4585,4585,4585,0
|
|
20240809,163900,393339570,4585,4585,4585,4585,0
|
|
20240809,163800,393339570,4585,4585,4585,4585,0
|
|
20240809,163700,393339570,4585,4585,4585,4585,0
|
|
20240809,163600,393339570,4585,4585,4585,4585,0
|
|
20240809,163500,393339570,4585,4585,4585,4585,0
|
|
20240809,163400,393339570,4585,4585,4585,4585,0
|
|
20240809,163300,393339570,4585,4585,4585,4585,0
|
|
20240809,163200,393339570,4585,4585,4585,4585,0
|
|
20240809,163100,393339570,4585,4585,4585,4585,0
|
|
20240809,163000,393339570,4585,4585,4585,4585,0
|
|
20240809,162900,393339570,4585,4585,4585,4585,0
|
|
20240809,162800,393339570,4585,4585,4585,4585,0
|
|
20240809,162700,393339570,4585,4585,4585,4585,0
|
|
20240809,162600,393339570,4585,4585,4585,4585,0
|
|
20240809,162500,393339570,4585,4585,4585,4585,0
|
|
20240809,162400,393339570,4585,4585,4585,4585,0
|
|
20240809,162300,393339570,4585,4585,4585,4585,0
|
|
20240809,162200,393339570,4585,4585,4585,4585,0
|
|
20240809,162100,393339570,4585,4585,4585,4585,0
|
|
20240809,162000,393339570,4585,4585,4585,4585,0
|
|
20240809,161900,393339570,4585,4585,4585,4585,0
|
|
20240809,161800,393339570,4585,4585,4585,4585,0
|
|
20240809,161700,393339570,4585,4585,4585,4585,0
|
|
20240809,161600,393339570,4585,4585,4585,4585,0
|
|
20240809,161500,393339570,4585,4585,4585,4585,403
|
|
20240809,161400,393339570,4585,4585,4585,4585,0
|
|
20240809,161300,393339570,4585,4585,4585,4585,0
|
|
20240809,161200,393339570,4585,4585,4585,4585,0
|
|
20240809,161100,393339570,4585,4585,4585,4585,0
|
|
20240809,161000,393339570,4585,4585,4585,4585,0
|
|
20240809,160900,393339570,4585,4585,4585,4585,0
|
|
20240809,160800,393339570,4585,4585,4585,4585,0
|
|
20240809,160700,393339570,4585,4585,4585,4585,0
|
|
20240809,160600,393339570,4585,4585,4585,4585,0
|
|
20240809,160500,393339570,4585,4585,4585,4585,0
|
|
20240809,160400,393339570,4585,4585,4585,4585,0
|
|
20240809,160300,393339570,4585,4585,4585,4585,0
|
|
20240809,160200,393339570,4585,4585,4585,4585,0
|
|
20240809,160100,393339570,4585,4585,4585,4585,0
|
|
20240809,160000,393339570,4585,4585,4585,4585,0
|
|
20240809,155900,393339570,4585,4585,4585,4585,0
|
|
20240809,155800,393339570,4585,4585,4585,4585,0
|
|
20240809,155700,393339570,4585,4585,4585,4585,0
|
|
20240809,155600,393339570,4585,4585,4585,4585,0
|
|
20240809,155500,393339570,4585,4585,4585,4585,0
|
|
20240809,155400,393339570,4585,4585,4585,4585,0
|
|
20240809,155300,393339570,4585,4585,4585,4585,0
|
|
20240809,155200,393339570,4585,4585,4585,4585,0
|
|
20240809,155100,393339570,4585,4585,4585,4585,0
|
|
20240809,155000,393339570,4585,4585,4585,4585,0
|
|
20240809,154900,393339570,4585,4585,4585,4585,0
|
|
20240809,154800,393339570,4585,4585,4585,4585,0
|
|
20240809,154700,393339570,4585,4585,4585,4585,0
|
|
20240809,154600,393339570,4585,4585,4585,4585,0
|
|
20240809,154500,393339570,4585,4585,4585,4585,403
|
|
20240809,154400,393339570,4585,4585,4585,4585,0
|
|
20240809,154300,393339570,4585,4585,4585,4585,0
|
|
20240809,154200,393339570,4585,4585,4585,4585,0
|
|
20240809,154100,393339570,4585,4585,4585,4585,0
|
|
20240809,154000,393339570,4585,4585,4585,4585,0
|
|
20240809,153900,393339570,4585,4585,4585,4585,0
|
|
20240809,153800,393339570,4585,4585,4585,4585,0
|
|
20240809,153700,393339570,4585,4585,4585,4585,0
|
|
20240809,153600,393339570,4585,4585,4585,4585,0
|
|
20240809,153500,393339570,4585,4585,4585,4585,0
|
|
20240809,153400,393339570,4585,4585,4585,4585,0
|
|
20240809,153300,393339570,4585,4585,4585,4585,0
|
|
20240809,153200,393339570,4585,4585,4585,4585,0
|
|
20240809,153100,393339570,4585,4585,4585,4585,0
|
|
20240809,153000,393339570,4585,4585,4585,4585,403
|
|
20240809,152900,391491815,4580,4580,4580,4580,0
|
|
20240809,152800,391491815,4580,4580,4580,4580,0
|
|
20240809,152700,391491815,4580,4580,4580,4580,0
|
|
20240809,152600,391491815,4580,4580,4580,4580,0
|
|
20240809,152500,391491815,4580,4580,4580,4580,0
|
|
20240809,152400,391491815,4580,4580,4580,4580,0
|
|
20240809,152300,391491815,4580,4580,4580,4580,0
|
|
20240809,152200,391491815,4580,4580,4580,4580,0
|
|
20240809,152100,391491815,4580,4580,4580,4580,0
|
|
20240809,152000,391491815,4580,4580,4580,4580,0
|
|
20240809,151900,391491815,4580,4580,4580,4580,0
|
|
20240809,151800,391491815,4580,4580,4580,4580,324
|
|
20240809,151700,390007895,4575,4575,4575,4575,0
|
|
20240809,151600,390007895,4575,4595,4595,4575,5728
|
|
20240809,151500,363794920,4595,4595,4595,4595,5
|
|
20240809,151400,363771945,4595,4595,4595,4595,0
|
|
20240809,151300,363771945,4595,4595,4595,4595,0
|
|
20240809,151200,363771945,4595,4615,4615,4595,4285
|
|
20240809,151100,344038135,4615,4620,4620,4615,1461
|
|
20240809,151000,337295120,4620,4620,4620,4620,19
|
|
20240809,150900,337207340,4620,4620,4620,4620,0
|
|
20240809,150800,337207340,4620,4620,4620,4620,0
|
|
20240809,150700,337207340,4620,4620,4620,4620,1600
|
|
20240809,150600,329815340,4620,4625,4625,4620,204
|
|
20240809,150500,328872305,4625,4625,4625,4625,10
|
|
20240809,150400,328826055,4625,4625,4625,4625,0
|
|
20240809,150300,328826055,4625,4625,4625,4625,200
|
|
20240809,150200,327901055,4625,4625,4625,4625,0
|
|
20240809,150100,327901055,4625,4625,4625,4625,0
|
|
20240809,150000,327901055,4625,4625,4625,4625,200
|
|
20240809,145900,326976055,4630,4630,4630,4630,1004
|
|
20240809,145800,322327535,4625,4630,4630,4625,262
|
|
20240809,145700,321114525,4625,4625,4625,4625,498
|
|
20240809,145600,318811275,4630,4630,4630,4630,1500
|
|
20240809,145500,311866275,4630,4630,4630,4630,0
|
|
20240809,145400,311866275,4630,4625,4630,4620,648
|
|
20240809,145300,308870230,4620,4620,4620,4620,232
|
|
20240809,145200,307798390,4625,4620,4625,4620,1000
|
|
20240809,145100,303173670,4620,4620,4620,4610,256
|
|
20240809,145000,301992950,4625,4625,4625,4625,0
|
|
20240809,144900,301992950,4625,4625,4625,4625,0
|
|
20240809,144800,301992950,4625,4615,4625,4610,204
|
|
20240809,144700,301052075,4620,4620,4620,4620,11
|
|
20240809,144600,301001255,4615,4615,4615,4615,0
|
|
20240809,144500,301001255,4615,4615,4615,4615,252
|
|
20240809,144400,299838275,4625,4625,4625,4625,0
|
|
20240809,144300,299838275,4625,4620,4625,4620,1335
|
|
20240809,144200,293666800,4615,4615,4615,4615,202
|
|
20240809,144100,292734570,4615,4610,4615,4610,22
|
|
20240809,144000,292633090,4615,4605,4615,4605,7007
|
|
20240809,143900,260331105,4600,4600,4600,4600,220
|
|
20240809,143800,259319105,4600,4595,4600,4595,920
|
|
20240809,143700,255089155,4590,4585,4590,4585,523
|
|
20240809,143600,252691020,4580,4580,4580,4580,200
|
|
20240809,143500,251775020,4580,4580,4580,4580,6
|
|
20240809,143400,251747540,4575,4575,4575,4575,0
|
|
20240809,143300,251747540,4575,4575,4575,4575,200
|
|
20240809,143200,250832540,4575,4575,4575,4575,0
|
|
20240809,143100,250832540,4575,4575,4575,4575,0
|
|
20240809,143000,250832540,4575,4575,4575,4575,200
|
|
20240809,142900,249917540,4585,4585,4585,4585,0
|
|
20240809,142800,249917540,4585,4585,4585,4585,1
|
|
20240809,142700,249912955,4570,4570,4570,4570,200
|
|
20240809,142600,248998955,4575,4575,4575,4575,0
|
|
20240809,142500,248998955,4575,4575,4575,4575,6
|
|
20240809,142400,248971505,4570,4570,4570,4570,200
|
|
20240809,142300,248057505,4570,4570,4570,4570,0
|
|
20240809,142200,248057505,4570,4570,4570,4570,0
|
|
20240809,142100,248057505,4570,4570,4570,4570,200
|
|
20240809,142000,247143505,4570,4570,4570,4570,0
|
|
20240809,141900,247143505,4570,4570,4570,4570,0
|
|
20240809,141800,247143505,4570,4580,4580,4570,200
|
|
20240809,141700,246229495,4575,4575,4575,4575,0
|
|
20240809,141600,246229495,4575,4575,4575,4575,0
|
|
20240809,141500,246229495,4575,4575,4575,4575,0
|
|
20240809,141400,246229495,4575,4575,4575,4570,400
|
|
20240809,141300,244400335,4580,4580,4580,4580,6
|
|
20240809,141200,244372855,4570,4570,4570,4570,0
|
|
20240809,141100,244372855,4570,4570,4570,4570,0
|
|
20240809,141000,244372855,4570,4575,4575,4570,200
|
|
20240809,140900,243458820,4570,4570,4570,4570,0
|
|
20240809,140800,243458820,4570,4570,4570,4570,0
|
|
20240809,140700,243458820,4570,4570,4570,4570,0
|
|
20240809,140600,243458820,4570,4575,4575,4570,200
|
|
20240809,140500,242544530,4570,4570,4570,4570,0
|
|
20240809,140400,242544530,4570,4570,4570,4570,0
|
|
20240809,140300,242544530,4570,4585,4585,4570,201
|
|
20240809,140200,241625095,4590,4590,4590,4590,0
|
|
20240809,140100,241625095,4590,4585,4590,4585,501
|
|
20240809,140000,239325595,4590,4585,4590,4570,201
|
|
20240809,135900,238406945,4570,4570,4570,4570,0
|
|
20240809,135800,238406945,4570,4570,4570,4570,0
|
|
20240809,135700,238406945,4570,4585,4585,4570,200
|
|
20240809,135600,237492815,4590,4580,4590,4580,21
|
|
20240809,135500,237396435,4580,4580,4580,4580,5
|
|
20240809,135400,237373535,4570,4570,4570,4570,200
|
|
20240809,135300,236459535,4570,4570,4570,4570,0
|
|
20240809,135200,236459535,4570,4570,4570,4570,0
|
|
20240809,135100,236459535,4570,4580,4580,4570,222
|
|
20240809,135000,235444960,4585,4585,4585,4585,11
|
|
20240809,134900,235394525,4570,4570,4570,4570,0
|
|
20240809,134800,235394525,4570,4580,4580,4570,200
|
|
20240809,134700,234480470,4575,4575,4575,4575,5
|
|
20240809,134600,234457595,4570,4570,4570,4570,200
|
|
20240809,134500,233543595,4565,4565,4565,4565,0
|
|
20240809,134400,233543595,4565,4565,4565,4565,0
|
|
20240809,134300,233543595,4565,4565,4565,4565,0
|
|
20240809,134200,233543595,4565,4570,4570,4565,200
|
|
20240809,134100,232630095,4565,4565,4565,4565,0
|
|
20240809,134000,232630095,4565,4565,4565,4565,0
|
|
20240809,133900,232630095,4565,4585,4585,4565,201
|
|
20240809,133800,231712480,4570,4570,4570,4570,0
|
|
20240809,133700,231712480,4570,4570,4570,4570,0
|
|
20240809,133600,231712480,4570,4570,4570,4570,200
|
|
20240809,133500,230798480,4575,4575,4575,4575,6
|
|
20240809,133400,230771030,4575,4575,4575,4575,6
|
|
20240809,133300,230743580,4575,4580,4580,4575,234
|
|
20240809,133200,229673025,4590,4590,4590,4590,2
|
|
20240809,133100,229663845,4570,4570,4570,4570,0
|
|
20240809,133000,229663845,4570,4580,4580,4570,203
|
|
20240809,132900,228735985,4585,4585,4585,4585,0
|
|
20240809,132800,228735985,4585,4585,4585,4585,10
|
|
20240809,132700,228690135,4570,4575,4575,4570,200
|
|
20240809,132600,227775985,4580,4580,4580,4580,5
|
|
20240809,132500,227753085,4570,4570,4570,4570,0
|
|
20240809,132400,227753085,4570,4575,4575,4570,200
|
|
20240809,132300,226838960,4570,4570,4570,4570,0
|
|
20240809,132200,226838960,4570,4580,4580,4570,2000
|
|
20240809,132100,217686510,4580,4585,4585,4580,200
|
|
20240809,132000,216770440,4580,4580,4580,4580,0
|
|
20240809,131900,216770440,4580,4580,4580,4580,0
|
|
20240809,131800,216770440,4580,4585,4585,4580,200
|
|
20240809,131700,215854325,4590,4590,4590,4590,0
|
|
20240809,131600,215854325,4590,4590,4590,4590,0
|
|
20240809,131500,215854325,4590,4590,4590,4580,205
|
|
20240809,131400,214914360,4595,4590,4595,4590,18
|
|
20240809,131300,214831690,4585,4580,4585,4580,20
|
|
20240809,131200,214740055,4575,4575,4575,4575,200
|
|
20240809,131100,213825055,4575,4575,4575,4575,0
|
|
20240809,131000,213825055,4575,4575,4575,4575,0
|
|
20240809,130900,213825055,4575,4585,4585,4575,200
|
|
20240809,130800,212910010,4575,4575,4575,4575,0
|
|
20240809,130700,212910010,4575,4575,4575,4575,300
|
|
20240809,130600,211537510,4575,4575,4575,4575,200
|
|
20240809,130500,210622510,4580,4580,4580,4580,6
|
|
20240809,130400,210595030,4580,4580,4580,4580,100
|
|
20240809,130300,210137030,4575,4580,4580,4575,200
|
|
20240809,130200,209221490,4575,4575,4575,4575,0
|
|
20240809,130100,209221490,4575,4575,4575,4575,0
|
|
20240809,130000,209221490,4575,4580,4580,4575,200
|
|
20240809,125900,208306190,4585,4580,4585,4580,2
|
|
20240809,125800,208297025,4580,4580,4580,4580,1
|
|
20240809,125700,208292445,4575,4585,4585,4575,200
|
|
20240809,125600,207377025,4595,4595,4595,4595,0
|
|
20240809,125500,207377025,4595,4580,4595,4580,4
|
|
20240809,125400,207358685,4570,4585,4585,4570,200
|
|
20240809,125300,206444540,4585,4585,4585,4585,2
|
|
20240809,125200,206435370,4570,4570,4570,4570,0
|
|
20240809,125100,206435370,4570,4575,4575,4570,200
|
|
20240809,125000,205520820,4580,4580,4580,4580,0
|
|
20240809,124900,205520820,4580,4580,4580,4580,1
|
|
20240809,124800,205516240,4570,4590,4590,4570,200
|
|
20240809,124700,204602200,4590,4590,4590,4590,1
|
|
20240809,124600,204597610,4580,4580,4580,4580,0
|
|
20240809,124500,204597610,4580,4585,4585,4570,205
|
|
20240809,124400,203660155,4585,4585,4585,4585,0
|
|
20240809,124300,203660155,4585,4580,4585,4580,2
|
|
20240809,124200,203650990,4570,4590,4590,4570,200
|
|
20240809,124100,202736930,4595,4595,4595,4595,0
|
|
20240809,124000,202736930,4595,4595,4595,4595,0
|
|
20240809,123900,202736930,4595,4595,4600,4595,1038
|
|
20240809,123800,197966770,4600,4585,4600,4585,9001
|
|
20240809,123700,156634075,4585,4580,4585,4580,900
|
|
20240809,123600,152507625,4565,4570,4570,4565,201
|
|
20240809,123500,151589560,4565,4565,4565,4565,5
|
|
20240809,123400,151566735,4550,4560,4560,4550,2040
|
|
20240809,123300,142269635,4560,4560,4585,4560,1002
|
|
20240809,123200,137685485,4560,4560,4560,4560,0
|
|
20240809,123100,137685485,4560,4560,4560,4560,0
|
|
20240809,123000,137685485,4560,4560,4560,4560,200
|
|
20240809,122900,136773485,4565,4565,4565,4565,1
|
|
20240809,122800,136768920,4560,4560,4560,4560,1
|
|
20240809,122700,136764360,4560,4560,4560,4560,200
|
|
20240809,122600,135852360,4575,4575,4575,4575,10
|
|
20240809,122500,135806610,4560,4560,4560,4560,7
|
|
20240809,122400,135774690,4555,4555,4555,4555,200
|
|
20240809,122300,134863690,4550,4550,4550,4550,1
|
|
20240809,122200,134859140,4550,4550,4550,4550,0
|
|
20240809,122100,134859140,4550,4550,4550,4550,200
|
|
20240809,122000,133949140,4575,4570,4575,4570,931
|
|
20240809,121900,129693970,4555,4555,4555,4555,1
|
|
20240809,121800,129689415,4550,4550,4550,4550,201
|
|
20240809,121700,128774865,4570,4570,4570,4570,0
|
|
20240809,121600,128774865,4570,4570,4570,4570,1
|
|
20240809,121500,128770295,4555,4550,4555,4550,205
|
|
20240809,121400,127837520,4550,4550,4550,4550,0
|
|
20240809,121300,127837520,4550,4550,4550,4550,3
|
|
20240809,121200,127823870,4550,4550,4550,4550,200
|
|
20240809,121100,126913870,4575,4565,4575,4565,400
|
|
20240809,121000,125085635,4555,4555,4555,4555,0
|
|
20240809,120900,125085635,4555,4550,4555,4550,201
|
|
20240809,120800,124171080,4550,4550,4550,4550,0
|
|
20240809,120700,124171080,4550,4550,4550,4550,0
|
|
20240809,120600,124171080,4550,4550,4550,4550,200
|
|
20240809,120500,123261080,4570,4570,4570,4570,0
|
|
20240809,120400,123261080,4570,4570,4570,4570,10
|
|
20240809,120300,123215380,4550,4550,4550,4550,200
|
|
20240809,120200,122305380,4550,4550,4550,4550,0
|
|
20240809,120100,122305380,4550,4550,4550,4550,0
|
|
20240809,120000,122305380,4550,4550,4550,4550,200
|
|
20240809,115900,121395380,4555,4555,4555,4555,1
|
|
20240809,115800,121390825,4550,4550,4550,4550,1
|
|
20240809,115700,121386275,4550,4560,4560,4550,200
|
|
20240809,115600,120475755,4560,4560,4560,4560,0
|
|
20240809,115500,120475755,4560,4555,4560,4555,6
|
|
20240809,115400,120448400,4570,4555,4570,4555,201
|
|
20240809,115300,119532830,4555,4555,4560,4555,132
|
|
20240809,115200,118930925,4545,4545,4545,4545,0
|
|
20240809,115100,118930925,4545,4555,4555,4545,200
|
|
20240809,115000,118021775,4560,4560,4560,4560,0
|
|
20240809,114900,118021775,4560,4550,4560,4550,2487
|
|
20240809,114800,106693605,4540,4540,4540,4540,200
|
|
20240809,114700,105785605,4540,4540,4540,4540,0
|
|
20240809,114600,105785605,4540,4540,4540,4540,6
|
|
20240809,114500,105758365,4535,4535,4535,4535,0
|
|
20240809,114400,105758365,4535,4535,4535,4535,200
|
|
20240809,114300,104851365,4535,4535,4535,4535,3
|
|
20240809,114200,104837760,4535,4540,4540,4535,200
|
|
20240809,114100,103930665,4545,4545,4545,4545,1
|
|
20240809,114000,103926120,4540,4540,4540,4540,0
|
|
20240809,113900,103926120,4540,4540,4540,4540,230
|
|
20240809,113800,102881920,4540,4540,4540,4540,1
|
|
20240809,113700,102877380,4545,4545,4545,4545,2
|
|
20240809,113600,102868290,4540,4540,4540,4540,0
|
|
20240809,113500,102868290,4540,4540,4540,4540,840
|
|
20240809,113400,99054690,4540,4540,4540,4540,0
|
|
20240809,113300,99054690,4540,4540,4540,4540,1
|
|
20240809,113200,99050150,4540,4540,4540,4540,0
|
|
20240809,113100,99050150,4540,4540,4540,4540,1
|
|
20240809,113000,99045610,4535,4535,4535,4535,0
|
|
20240809,112900,99045610,4535,4535,4535,4535,0
|
|
20240809,112800,99045610,4535,4535,4535,4535,0
|
|
20240809,112700,99045610,4535,4545,4545,4535,205
|
|
20240809,112600,98115870,4550,4550,4550,4550,0
|
|
20240809,112500,98115870,4550,4540,4550,4540,7
|
|
20240809,112400,98084055,4535,4535,4535,4535,200
|
|
20240809,112300,97177055,4535,4535,4535,4535,2
|
|
20240809,112200,97167985,4535,4535,4535,4535,200
|
|
20240809,112100,96260985,4540,4540,4540,4540,0
|
|
20240809,112000,96260985,4540,4540,4540,4540,0
|
|
20240809,111900,96260985,4540,4540,4540,4540,200
|
|
20240809,111800,95352985,4540,4540,4540,4540,1
|
|
20240809,111700,95348445,4535,4535,4535,4535,0
|
|
20240809,111600,95348445,4535,4535,4535,4535,0
|
|
20240809,111500,95348445,4535,4540,4550,4535,1607
|
|
20240809,111400,88055380,4540,4540,4540,4540,0
|
|
20240809,111300,88055380,4540,4540,4540,4540,1
|
|
20240809,111200,88050840,4540,4540,4540,4540,200
|
|
20240809,111100,87142840,4540,4540,4540,4540,250
|
|
20240809,111000,86007840,4540,4540,4540,4540,0
|
|
20240809,110900,86007840,4540,4540,4540,4540,200
|
|
20240809,110800,85099840,4550,4550,4550,4550,10
|
|
20240809,110700,85054340,4540,4540,4540,4540,0
|
|
20240809,110600,85054340,4540,4550,4550,4540,203
|
|
20240809,110500,84132150,4550,4550,4550,4550,15
|
|
20240809,110400,84063900,4545,4545,4545,4545,230
|
|
20240809,110300,83018550,4545,4545,4545,4540,475
|
|
20240809,110200,80859685,4540,4540,4540,4540,0
|
|
20240809,110100,80859685,4540,4545,4545,4540,453
|
|
20240809,110000,78801360,4545,4545,4545,4545,200
|
|
20240809,105900,77892360,4550,4550,4550,4550,1
|
|
20240809,105800,77887810,4550,4550,4550,4550,5
|
|
20240809,105700,77865060,4545,4545,4545,4545,200
|
|
20240809,105600,76956060,4545,4545,4545,4545,0
|
|
20240809,105500,76956060,4545,4545,4545,4545,7
|
|
20240809,105400,76924245,4545,4545,4545,4545,200
|
|
20240809,105300,76015245,4545,4545,4545,4545,2
|
|
20240809,105200,76006155,4545,4545,4545,4545,0
|
|
20240809,105100,76006155,4545,4545,4545,4545,200
|
|
20240809,105000,75097155,4545,4545,4545,4545,0
|
|
20240809,104900,75097155,4545,4545,4545,4545,1
|
|
20240809,104800,75092610,4545,4545,4545,4545,201
|
|
20240809,104700,74179065,4550,4550,4550,4550,1
|
|
20240809,104600,74174515,4545,4545,4545,4545,200
|
|
20240809,104500,73265515,4545,4545,4545,4545,0
|
|
20240809,104400,73265515,4545,4545,4545,4545,0
|
|
20240809,104300,73265515,4545,4545,4545,4545,2
|
|
20240809,104200,73256425,4545,4555,4555,4545,200
|
|
20240809,104100,72347225,4555,4560,4560,4555,31
|
|
20240809,104000,72206015,4565,4565,4565,4565,0
|
|
20240809,103900,72206015,4565,4545,4565,4545,254
|
|
20240809,103800,71050595,4540,4540,4540,4540,0
|
|
20240809,103700,71050595,4540,4540,4540,4540,0
|
|
20240809,103600,71050595,4540,4540,4540,4540,0
|
|
20240809,103500,71050595,4540,4550,4550,4540,500
|
|
20240809,103400,68779120,4550,4550,4550,4550,0
|
|
20240809,103300,68779120,4550,4550,4550,4550,1
|
|
20240809,103200,68774570,4545,4545,4545,4545,0
|
|
20240809,103100,68774570,4545,4545,4545,4545,0
|
|
20240809,103000,68774570,4545,4545,4545,4545,200
|
|
20240809,102900,67865570,4545,4545,4545,4545,0
|
|
20240809,102800,67865570,4545,4545,4545,4545,1
|
|
20240809,102700,67861025,4545,4545,4545,4545,230
|
|
20240809,102600,66815675,4550,4550,4550,4550,6
|
|
20240809,102500,66788375,4545,4545,4545,4545,0
|
|
20240809,102400,66788375,4545,4545,4545,4545,203
|
|
20240809,102300,65865740,4545,4545,4545,4545,2
|
|
20240809,102200,65856650,4575,4575,4575,4575,5
|
|
20240809,102100,65833775,4545,4545,4545,4545,200
|
|
20240809,102000,64924775,4545,4545,4545,4545,0
|
|
20240809,101900,64924775,4545,4545,4545,4545,1
|
|
20240809,101800,64920230,4540,4575,4575,4540,201
|
|
20240809,101700,64007655,4540,4540,4540,4540,0
|
|
20240809,101600,64007655,4540,4540,4540,4540,30
|
|
20240809,101500,63871455,4545,4545,4545,4540,205
|
|
20240809,101400,62940355,4575,4575,4575,4575,0
|
|
20240809,101300,62940355,4575,4545,4575,4545,5
|
|
20240809,101200,62917540,4545,4550,4550,4545,246
|
|
20240809,101100,61799390,4550,4550,4550,4550,0
|
|
20240809,101000,61799390,4550,4550,4550,4550,0
|
|
20240809,100900,61799390,4550,4550,4550,4545,401
|
|
20240809,100800,59976275,4550,4550,4550,4550,14
|
|
20240809,100700,59912575,4590,4590,4590,4590,5
|
|
20240809,100600,59889625,4590,4590,4590,4590,1
|
|
20240809,100500,59885035,4590,4575,4590,4575,608
|
|
20240809,100400,57100395,4575,4575,4575,4575,1
|
|
20240809,100300,57095820,4545,4545,4545,4545,202
|
|
20240809,100200,56177730,4580,4565,4580,4565,301
|
|
20240809,100100,54801505,4565,4560,4565,4560,4
|
|
20240809,100000,54783260,4535,4540,4540,4535,200
|
|
20240809,095900,53876105,4545,4545,4545,4545,1
|
|
20240809,095800,53871560,4535,4535,4535,4535,0
|
|
20240809,095700,53871560,4535,4540,4540,4535,200
|
|
20240809,095600,52964410,4560,4565,4565,4560,2
|
|
20240809,095500,52955285,4565,4540,4565,4540,16
|
|
20240809,095400,52882560,4535,4535,4535,4535,200
|
|
20240809,095300,51975560,4535,4545,4545,4535,3208
|
|
20240809,095200,37409255,4545,4545,4545,4545,0
|
|
20240809,095100,37409255,4545,4545,4545,4545,0
|
|
20240809,095000,37409255,4545,4545,4545,4545,0
|
|
20240809,094900,37409255,4545,4545,4545,4545,0
|
|
20240809,094800,37409255,4545,4550,4550,4545,201
|
|
20240809,094700,36495610,4545,4545,4545,4545,0
|
|
20240809,094600,36495610,4545,4545,4545,4545,0
|
|
20240809,094500,36495610,4545,4545,4545,4545,200
|
|
20240809,094400,35586610,4545,4545,4545,4545,0
|
|
20240809,094300,35586610,4545,4550,4550,4545,3
|
|
20240809,094200,35572970,4545,4545,4545,4545,200
|
|
20240809,094100,34663970,4545,4545,4545,4545,0
|
|
20240809,094000,34663970,4545,4545,4545,4545,0
|
|
20240809,093900,34663970,4545,4545,4545,4545,200
|
|
20240809,093800,33754970,4545,4545,4545,4545,0
|
|
20240809,093700,33754970,4545,4545,4545,4545,6
|
|
20240809,093600,33727700,4540,4540,4540,4540,200
|
|
20240809,093500,32819700,4540,4540,4540,4540,0
|
|
20240809,093400,32819700,4540,4540,4540,4540,0
|
|
20240809,093300,32819700,4540,4545,4545,4540,201
|
|
20240809,093200,31906785,4540,4540,4540,4540,0
|
|
20240809,093100,31906785,4540,4540,4540,4540,0
|
|
20240809,093000,31906785,4540,4545,4545,4540,200
|
|
20240809,092900,30998490,4540,4540,4540,4540,0
|
|
20240809,092800,30998490,4540,4540,4540,4540,1
|
|
20240809,092700,30993950,4540,4545,4545,4540,200
|
|
20240809,092600,30085845,4545,4545,4545,4545,0
|
|
20240809,092500,30085845,4545,4545,4545,4545,5
|
|
20240809,092400,30063120,4540,4555,4570,4540,2583
|
|
20240809,092300,18268790,4540,4540,4540,4540,2
|
|
20240809,092200,18259710,4560,4545,4560,4545,25
|
|
20240809,092100,18145785,4535,4540,4540,4535,200
|
|
20240809,092000,17238280,4540,4540,4540,4540,0
|
|
20240809,091900,17238280,4540,4540,4540,4535,201
|
|
20240809,091800,16326575,4540,4535,4540,4535,168
|
|
20240809,091700,15563860,4540,4540,4540,4540,833
|
|
20240809,091600,11782040,4545,4545,4545,4545,1
|
|
20240809,091500,11777495,4540,4540,4540,4540,200
|
|
20240809,091400,10869495,4540,4540,4540,4540,0
|
|
20240809,091300,10869495,4540,4550,4570,4540,691
|
|
20240809,091200,7717260,4550,4550,4550,4550,0
|
|
20240809,091100,7717260,4550,4570,4570,4550,170
|
|
20240809,091000,6943360,4550,4550,4550,4550,0
|
|
20240809,090900,6943360,4550,4570,4570,4545,203
|
|
20240809,090800,6019760,4550,4550,4550,4550,503
|
|
20240809,090700,3731110,4550,4550,4550,4550,103
|
|
20240809,090600,3262460,4550,4555,4555,4550,203
|
|
20240809,090500,2337810,4550,4550,4550,4550,1
|
|
20240809,090400,2333260,4540,4540,4540,4540,0
|
|
20240809,090300,2333260,4540,4545,4545,4540,200
|
|
20240809,090200,1425205,4540,4540,4540,4540,0
|
|
20240809,090100,1425205,4540,4550,4550,4540,200
|
|
20240809,090000,516320,4610,4610,4610,4610,112
|