677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201400,139758910,3390,3390,3390,3390,673
|
|
20240819,201300,139758910,3390,3390,3390,3390,0
|
|
20240819,201200,139758910,3390,3390,3390,3390,0
|
|
20240819,201100,139758910,3390,3390,3390,3390,0
|
|
20240819,201000,139758910,3390,3390,3390,3390,0
|
|
20240819,200900,139758910,3390,3390,3390,3390,0
|
|
20240819,200800,139758910,3390,3390,3390,3390,0
|
|
20240819,200700,139758910,3390,3390,3390,3390,0
|
|
20240819,200600,139758910,3390,3390,3390,3390,0
|
|
20240819,200500,139758910,3390,3390,3390,3390,0
|
|
20240819,200400,139758910,3390,3390,3390,3390,0
|
|
20240819,200300,139758910,3390,3390,3390,3390,0
|
|
20240819,200200,139758910,3390,3390,3390,3390,0
|
|
20240819,200100,139758910,3390,3390,3390,3390,0
|
|
20240819,200000,139758910,3390,3390,3390,3390,0
|
|
20240819,195900,139758910,3390,3390,3390,3390,0
|
|
20240819,195800,139758910,3390,3390,3390,3390,0
|
|
20240819,195700,139758910,3390,3390,3390,3390,0
|
|
20240819,195600,139758910,3390,3390,3390,3390,0
|
|
20240819,195500,139758910,3390,3390,3390,3390,0
|
|
20240819,195400,139758910,3390,3390,3390,3390,0
|
|
20240819,195300,139758910,3390,3390,3390,3390,0
|
|
20240819,195200,139758910,3390,3390,3390,3390,0
|
|
20240819,195100,139758910,3390,3390,3390,3390,0
|
|
20240819,195000,139758910,3390,3390,3390,3390,0
|
|
20240819,194900,139758910,3390,3390,3390,3390,0
|
|
20240819,194800,139758910,3390,3390,3390,3390,0
|
|
20240819,194700,139758910,3390,3390,3390,3390,0
|
|
20240819,194600,139758910,3390,3390,3390,3390,0
|
|
20240819,194500,139758910,3390,3390,3390,3390,0
|
|
20240819,194400,139758910,3390,3390,3390,3390,673
|
|
20240819,194300,139758910,3390,3390,3390,3390,0
|
|
20240819,194200,139758910,3390,3390,3390,3390,0
|
|
20240819,194100,139758910,3390,3390,3390,3390,0
|
|
20240819,194000,139758910,3390,3390,3390,3390,0
|
|
20240819,193900,139758910,3390,3390,3390,3390,0
|
|
20240819,193800,139758910,3390,3390,3390,3390,0
|
|
20240819,193700,139758910,3390,3390,3390,3390,0
|
|
20240819,193600,139758910,3390,3390,3390,3390,0
|
|
20240819,193500,139758910,3390,3390,3390,3390,0
|
|
20240819,193400,139758910,3390,3390,3390,3390,0
|
|
20240819,193300,139758910,3390,3390,3390,3390,0
|
|
20240819,193200,139758910,3390,3390,3390,3390,0
|
|
20240819,193100,139758910,3390,3390,3390,3390,0
|
|
20240819,193000,139758910,3390,3390,3390,3390,0
|
|
20240819,192900,139758910,3390,3390,3390,3390,0
|
|
20240819,192800,139758910,3390,3390,3390,3390,0
|
|
20240819,192700,139758910,3390,3390,3390,3390,0
|
|
20240819,192600,139758910,3390,3390,3390,3390,0
|
|
20240819,192500,139758910,3390,3390,3390,3390,0
|
|
20240819,192400,139758910,3390,3390,3390,3390,0
|
|
20240819,192300,139758910,3390,3390,3390,3390,0
|
|
20240819,192200,139758910,3390,3390,3390,3390,0
|
|
20240819,192100,139758910,3390,3390,3390,3390,0
|
|
20240819,192000,139758910,3390,3390,3390,3390,0
|
|
20240819,191900,139758910,3390,3390,3390,3390,0
|
|
20240819,191800,139758910,3390,3390,3390,3390,0
|
|
20240819,191700,139758910,3390,3390,3390,3390,0
|
|
20240819,191600,139758910,3390,3390,3390,3390,0
|
|
20240819,191500,139758910,3390,3390,3390,3390,0
|
|
20240819,191400,139758910,3390,3390,3390,3390,673
|
|
20240819,191300,139758910,3390,3390,3390,3390,0
|
|
20240819,191200,139758910,3390,3390,3390,3390,0
|
|
20240819,191100,139758910,3390,3390,3390,3390,0
|
|
20240819,191000,139758910,3390,3390,3390,3390,0
|
|
20240819,190900,139758910,3390,3390,3390,3390,0
|
|
20240819,190800,139758910,3390,3390,3390,3390,0
|
|
20240819,190700,139758910,3390,3390,3390,3390,0
|
|
20240819,190600,139758910,3390,3390,3390,3390,0
|
|
20240819,190500,139758910,3390,3390,3390,3390,0
|
|
20240819,190400,139758910,3390,3390,3390,3390,0
|
|
20240819,190300,139758910,3390,3390,3390,3390,0
|
|
20240819,190200,139758910,3390,3390,3390,3390,0
|
|
20240819,190100,139758910,3390,3390,3390,3390,0
|
|
20240819,190000,139758910,3390,3390,3390,3390,0
|
|
20240819,185900,139758910,3390,3390,3390,3390,0
|
|
20240819,185800,139758910,3390,3390,3390,3390,0
|
|
20240819,185700,139758910,3390,3390,3390,3390,0
|
|
20240819,185600,139758910,3390,3390,3390,3390,0
|
|
20240819,185500,139758910,3390,3390,3390,3390,0
|
|
20240819,185400,139758910,3390,3390,3390,3390,0
|
|
20240819,185300,139758910,3390,3390,3390,3390,0
|
|
20240819,185200,139758910,3390,3390,3390,3390,0
|
|
20240819,185100,139758910,3390,3390,3390,3390,0
|
|
20240819,185000,139758910,3390,3390,3390,3390,0
|
|
20240819,184900,139758910,3390,3390,3390,3390,0
|
|
20240819,184800,139758910,3390,3390,3390,3390,0
|
|
20240819,184700,139758910,3390,3390,3390,3390,0
|
|
20240819,184600,139758910,3390,3390,3390,3390,0
|
|
20240819,184500,139758910,3390,3390,3390,3390,0
|
|
20240819,184400,139758910,3390,3390,3390,3390,673
|
|
20240819,184300,139758910,3390,3390,3390,3390,0
|
|
20240819,184200,139758910,3390,3390,3390,3390,0
|
|
20240819,184100,139758910,3390,3390,3390,3390,0
|
|
20240819,184000,139758910,3390,3390,3390,3390,0
|
|
20240819,183900,139758910,3390,3390,3390,3390,0
|
|
20240819,183800,139758910,3390,3390,3390,3390,0
|
|
20240819,183700,139758910,3390,3390,3390,3390,0
|
|
20240819,183600,139758910,3390,3390,3390,3390,0
|
|
20240819,183500,139758910,3390,3390,3390,3390,0
|
|
20240819,183400,139758910,3390,3390,3390,3390,0
|
|
20240819,183300,139758910,3390,3390,3390,3390,0
|
|
20240819,183200,139758910,3390,3390,3390,3390,0
|
|
20240819,183100,139758910,3390,3390,3390,3390,0
|
|
20240819,183000,139758910,3390,3390,3390,3390,0
|
|
20240819,182900,139758910,3390,3390,3390,3390,0
|
|
20240819,182800,139758910,3390,3390,3390,3390,0
|
|
20240819,182700,139758910,3390,3390,3390,3390,0
|
|
20240819,182600,139758910,3390,3390,3390,3390,0
|
|
20240819,182500,139758910,3390,3390,3390,3390,0
|
|
20240819,182400,139758910,3390,3390,3390,3390,0
|
|
20240819,182300,139758910,3390,3390,3390,3390,0
|
|
20240819,182200,139758910,3390,3390,3390,3390,0
|
|
20240819,182100,139758910,3390,3390,3390,3390,0
|
|
20240819,182000,139758910,3390,3390,3390,3390,0
|
|
20240819,181900,139758910,3390,3390,3390,3390,0
|
|
20240819,181800,139758910,3390,3390,3390,3390,0
|
|
20240819,181700,139758910,3390,3390,3390,3390,0
|
|
20240819,181600,139758910,3390,3390,3390,3390,0
|
|
20240819,181500,139758910,3390,3390,3390,3390,0
|
|
20240819,181400,139758910,3390,3390,3390,3390,673
|
|
20240819,181300,139758910,3390,3390,3390,3390,0
|
|
20240819,181200,139758910,3390,3390,3390,3390,0
|
|
20240819,181100,139758910,3390,3390,3390,3390,0
|
|
20240819,181000,139758910,3390,3390,3390,3390,0
|
|
20240819,180900,139758910,3390,3390,3390,3390,0
|
|
20240819,180800,139758910,3390,3390,3390,3390,0
|
|
20240819,180700,139758910,3390,3390,3390,3390,0
|
|
20240819,180600,139758910,3390,3390,3390,3390,0
|
|
20240819,180500,139758910,3390,3390,3390,3390,0
|
|
20240819,180400,139758910,3390,3390,3390,3390,0
|
|
20240819,180300,139758910,3390,3390,3390,3390,0
|
|
20240819,180200,139758910,3390,3390,3390,3390,0
|
|
20240819,180100,139758910,3390,3390,3390,3390,0
|
|
20240819,180000,139758910,3390,3390,3390,3390,0
|
|
20240819,175900,139758910,3390,3390,3390,3390,0
|
|
20240819,175800,139758910,3390,3390,3390,3390,0
|
|
20240819,175700,139758910,3390,3390,3390,3390,0
|
|
20240819,175600,139758910,3390,3390,3390,3390,0
|
|
20240819,175500,139758910,3390,3390,3390,3390,0
|
|
20240819,175400,139758910,3390,3390,3390,3390,0
|
|
20240819,175300,139758910,3390,3390,3390,3390,0
|
|
20240819,175200,139758910,3390,3390,3390,3390,0
|
|
20240819,175100,139758910,3390,3390,3390,3390,0
|
|
20240819,175000,139758910,3390,3390,3390,3390,0
|
|
20240819,174900,139758910,3390,3390,3390,3390,0
|
|
20240819,174800,139758910,3390,3390,3390,3390,0
|
|
20240819,174700,139758910,3390,3390,3390,3390,0
|
|
20240819,174600,139758910,3390,3390,3390,3390,0
|
|
20240819,174500,139758910,3390,3390,3390,3390,0
|
|
20240819,174400,139758910,3390,3390,3390,3390,673
|
|
20240819,174300,139758910,3390,3390,3390,3390,0
|
|
20240819,174200,139758910,3390,3390,3390,3390,0
|
|
20240819,174100,139758910,3390,3390,3390,3390,0
|
|
20240819,174000,139758910,3390,3390,3390,3390,0
|
|
20240819,173900,139758910,3390,3390,3390,3390,0
|
|
20240819,173800,139758910,3390,3390,3390,3390,0
|
|
20240819,173700,139758910,3390,3390,3390,3390,0
|
|
20240819,173600,139758910,3390,3390,3390,3390,0
|
|
20240819,173500,139758910,3390,3390,3390,3390,0
|
|
20240819,173400,139758910,3390,3390,3390,3390,0
|
|
20240819,173300,139758910,3390,3390,3390,3390,0
|
|
20240819,173200,139758910,3390,3390,3390,3390,0
|
|
20240819,173100,139758910,3390,3390,3390,3390,0
|
|
20240819,173000,139758910,3390,3390,3390,3390,0
|
|
20240819,172900,139758910,3390,3390,3390,3390,0
|
|
20240819,172800,139758910,3390,3390,3390,3390,0
|
|
20240819,172700,139758910,3390,3390,3390,3390,0
|
|
20240819,172600,139758910,3390,3390,3390,3390,0
|
|
20240819,172500,139758910,3390,3390,3390,3390,0
|
|
20240819,172400,139758910,3390,3390,3390,3390,0
|
|
20240819,172300,139758910,3390,3390,3390,3390,0
|
|
20240819,172200,139758910,3390,3390,3390,3390,0
|
|
20240819,172100,139758910,3390,3390,3390,3390,0
|
|
20240819,172000,139758910,3390,3390,3390,3390,0
|
|
20240819,171900,139758910,3390,3390,3390,3390,0
|
|
20240819,171800,139758910,3390,3390,3390,3390,0
|
|
20240819,171700,139758910,3390,3390,3390,3390,0
|
|
20240819,171600,139758910,3390,3390,3390,3390,0
|
|
20240819,171500,139758910,3390,3390,3390,3390,0
|
|
20240819,171400,139758910,3390,3390,3390,3390,673
|
|
20240819,171300,139758910,3390,3390,3390,3390,0
|
|
20240819,171200,139758910,3390,3390,3390,3390,0
|
|
20240819,171100,139758910,3390,3390,3390,3390,0
|
|
20240819,171000,139758910,3390,3390,3390,3390,0
|
|
20240819,170900,139758910,3390,3390,3390,3390,0
|
|
20240819,170800,139758910,3390,3390,3390,3390,0
|
|
20240819,170700,139758910,3390,3390,3390,3390,0
|
|
20240819,170600,139758910,3390,3390,3390,3390,0
|
|
20240819,170500,139758910,3390,3390,3390,3390,0
|
|
20240819,170400,139758910,3390,3390,3390,3390,0
|
|
20240819,170300,139758910,3390,3390,3390,3390,0
|
|
20240819,170200,139758910,3390,3390,3390,3390,0
|
|
20240819,170100,139758910,3390,3390,3390,3390,0
|
|
20240819,170000,139758910,3390,3390,3390,3390,0
|
|
20240819,165900,139758910,3390,3390,3390,3390,0
|
|
20240819,165800,139758910,3390,3390,3390,3390,0
|
|
20240819,165700,139758910,3390,3390,3390,3390,0
|
|
20240819,165600,139758910,3390,3390,3390,3390,0
|
|
20240819,165500,139758910,3390,3390,3390,3390,0
|
|
20240819,165400,139758910,3390,3390,3390,3390,0
|
|
20240819,165300,139758910,3390,3390,3390,3390,0
|
|
20240819,165200,139758910,3390,3390,3390,3390,0
|
|
20240819,165100,139758910,3390,3390,3390,3390,0
|
|
20240819,165000,139758910,3390,3390,3390,3390,0
|
|
20240819,164900,139758910,3390,3390,3390,3390,0
|
|
20240819,164800,139758910,3390,3390,3390,3390,0
|
|
20240819,164700,139758910,3390,3390,3390,3390,0
|
|
20240819,164600,139758910,3390,3390,3390,3390,0
|
|
20240819,164500,139758910,3390,3390,3390,3390,0
|
|
20240819,164400,139758910,3390,3390,3390,3390,673
|
|
20240819,164300,139758910,3390,3390,3390,3390,0
|
|
20240819,164200,139758910,3390,3390,3390,3390,0
|
|
20240819,164100,139758910,3390,3390,3390,3390,0
|
|
20240819,164000,139758910,3390,3390,3390,3390,0
|
|
20240819,163900,139758910,3390,3390,3390,3390,0
|
|
20240819,163800,139758910,3390,3390,3390,3390,0
|
|
20240819,163700,139758910,3390,3390,3390,3390,0
|
|
20240819,163600,139758910,3390,3390,3390,3390,0
|
|
20240819,163500,139758910,3390,3390,3390,3390,0
|
|
20240819,163400,139758910,3390,3390,3390,3390,0
|
|
20240819,163300,139758910,3390,3390,3390,3390,0
|
|
20240819,163200,139758910,3390,3390,3390,3390,0
|
|
20240819,163100,139758910,3390,3390,3390,3390,0
|
|
20240819,163000,139758910,3390,3390,3390,3390,0
|
|
20240819,162900,139758910,3390,3390,3390,3390,0
|
|
20240819,162800,139758910,3390,3390,3390,3390,0
|
|
20240819,162700,139758910,3390,3390,3390,3390,0
|
|
20240819,162600,139758910,3390,3390,3390,3390,0
|
|
20240819,162500,139758910,3390,3390,3390,3390,0
|
|
20240819,162400,139758910,3390,3390,3390,3390,0
|
|
20240819,162300,139758910,3390,3390,3390,3390,0
|
|
20240819,162200,139758910,3390,3390,3390,3390,0
|
|
20240819,162100,139758910,3390,3390,3390,3390,0
|
|
20240819,162000,139758910,3390,3390,3390,3390,0
|
|
20240819,161900,139758910,3390,3390,3390,3390,0
|
|
20240819,161800,139758910,3390,3390,3390,3390,0
|
|
20240819,161700,139758910,3390,3390,3390,3390,0
|
|
20240819,161600,139758910,3390,3390,3390,3390,0
|
|
20240819,161500,139758910,3390,3390,3390,3390,0
|
|
20240819,161400,139758910,3390,3390,3390,3390,673
|
|
20240819,161300,139758910,3390,3390,3390,3390,0
|
|
20240819,161200,139758910,3390,3390,3390,3390,0
|
|
20240819,161100,139758910,3390,3390,3390,3390,0
|
|
20240819,161000,139758910,3390,3390,3390,3390,0
|
|
20240819,160900,139758910,3390,3390,3390,3390,0
|
|
20240819,160800,139758910,3390,3390,3390,3390,0
|
|
20240819,160700,139758910,3390,3390,3390,3390,0
|
|
20240819,160600,139758910,3390,3390,3390,3390,0
|
|
20240819,160500,139758910,3390,3390,3390,3390,0
|
|
20240819,160400,139758910,3390,3390,3390,3390,0
|
|
20240819,160300,139758910,3390,3390,3390,3390,0
|
|
20240819,160200,139758910,3390,3390,3390,3390,0
|
|
20240819,160100,139758910,3390,3390,3390,3390,0
|
|
20240819,160000,139758910,3390,3390,3390,3390,0
|
|
20240819,155900,139758910,3390,3390,3390,3390,0
|
|
20240819,155800,139758910,3390,3390,3390,3390,0
|
|
20240819,155700,139758910,3390,3390,3390,3390,0
|
|
20240819,155600,139758910,3390,3390,3390,3390,0
|
|
20240819,155500,139758910,3390,3390,3390,3390,0
|
|
20240819,155400,139758910,3390,3390,3390,3390,0
|
|
20240819,155300,139758910,3390,3390,3390,3390,0
|
|
20240819,155200,139758910,3390,3390,3390,3390,0
|
|
20240819,155100,139758910,3390,3390,3390,3390,0
|
|
20240819,155000,139758910,3390,3390,3390,3390,0
|
|
20240819,154900,139758910,3390,3390,3390,3390,0
|
|
20240819,154800,139758910,3390,3390,3390,3390,0
|
|
20240819,154700,139758910,3390,3390,3390,3390,0
|
|
20240819,154600,139758910,3390,3390,3390,3390,0
|
|
20240819,154500,139758910,3390,3390,3390,3390,0
|
|
20240819,154400,139758910,3390,3390,3390,3390,673
|
|
20240819,154300,139758910,3390,3390,3390,3390,0
|
|
20240819,154200,139758910,3390,3390,3390,3390,0
|
|
20240819,154100,139758910,3390,3390,3390,3390,0
|
|
20240819,154000,139758910,3390,3390,3390,3390,0
|
|
20240819,153900,139758910,3390,3390,3390,3390,0
|
|
20240819,153800,139758910,3390,3390,3390,3390,0
|
|
20240819,153700,139758910,3390,3390,3390,3390,0
|
|
20240819,153600,139758910,3390,3390,3390,3390,0
|
|
20240819,153500,139758910,3390,3390,3390,3390,0
|
|
20240819,153400,139758910,3390,3390,3390,3390,0
|
|
20240819,153300,139758910,3390,3390,3390,3390,0
|
|
20240819,153200,139758910,3390,3390,3390,3390,0
|
|
20240819,153100,139758910,3390,3390,3390,3390,0
|
|
20240819,153000,139758910,3390,3390,3390,3390,673
|
|
20240819,152900,137477440,3360,3360,3360,3360,0
|
|
20240819,152800,137477440,3360,3360,3360,3360,0
|
|
20240819,152700,137477440,3360,3360,3360,3360,0
|
|
20240819,152600,137477440,3360,3360,3360,3360,0
|
|
20240819,152500,137477440,3360,3360,3360,3360,0
|
|
20240819,152400,137477440,3360,3360,3360,3360,0
|
|
20240819,152300,137477440,3360,3360,3360,3360,0
|
|
20240819,152200,137477440,3360,3360,3360,3360,0
|
|
20240819,152100,137477440,3360,3360,3360,3360,0
|
|
20240819,152000,137477440,3360,3360,3360,3360,0
|
|
20240819,151900,137477440,3360,3360,3360,3360,26
|
|
20240819,151800,137390080,3360,3360,3360,3360,223
|
|
20240819,151700,136640800,3360,3360,3360,3360,307
|
|
20240819,151600,135609280,3370,3370,3370,3370,0
|
|
20240819,151500,135609280,3370,3365,3375,3365,3
|
|
20240819,151400,135599170,3360,3365,3365,3360,74
|
|
20240819,151300,135350525,3375,3375,3375,3375,1
|
|
20240819,151200,135347150,3375,3375,3375,3375,0
|
|
20240819,151100,135347150,3375,3375,3375,3375,0
|
|
20240819,151000,135347150,3375,3375,3375,3375,1
|
|
20240819,150900,135343775,3365,3365,3365,3365,0
|
|
20240819,150800,135343775,3365,3360,3365,3360,10
|
|
20240819,150700,135310160,3375,3375,3375,3375,0
|
|
20240819,150600,135310160,3375,3355,3375,3350,514
|
|
20240819,150500,133587770,3355,3365,3365,3355,729
|
|
20240819,150400,131141875,3380,3380,3380,3380,0
|
|
20240819,150300,131141875,3380,3380,3380,3380,0
|
|
20240819,150200,131141875,3380,3380,3380,3380,0
|
|
20240819,150100,131141875,3380,3380,3380,3380,0
|
|
20240819,150000,131141875,3380,3380,3380,3380,0
|
|
20240819,145900,131141875,3380,3380,3380,3380,0
|
|
20240819,145800,131141875,3380,3380,3380,3380,0
|
|
20240819,145700,131141875,3380,3380,3380,3380,24
|
|
20240819,145600,131060755,3355,3355,3355,3355,0
|
|
20240819,145500,131060755,3355,3355,3355,3355,0
|
|
20240819,145400,131060755,3355,3355,3355,3355,0
|
|
20240819,145300,131060755,3355,3355,3355,3355,0
|
|
20240819,145200,131060755,3355,3355,3355,3355,21
|
|
20240819,145100,130990300,3355,3365,3365,3355,340
|
|
20240819,145000,129849575,3355,3355,3355,3355,0
|
|
20240819,144900,129849575,3355,3355,3355,3355,0
|
|
20240819,144800,129849575,3355,3355,3355,3355,0
|
|
20240819,144700,129849575,3355,3355,3355,3355,0
|
|
20240819,144600,129849575,3355,3355,3355,3355,0
|
|
20240819,144500,129849575,3355,3360,3360,3355,483
|
|
20240819,144400,128229100,3380,3380,3380,3380,0
|
|
20240819,144300,128229100,3380,3380,3380,3380,0
|
|
20240819,144200,128229100,3380,3380,3380,3380,0
|
|
20240819,144100,128229100,3380,3380,3380,3380,1
|
|
20240819,144000,128225720,3355,3365,3365,3355,26
|
|
20240819,143900,128138475,3370,3370,3370,3370,3
|
|
20240819,143800,128128365,3370,3370,3370,3370,0
|
|
20240819,143700,128128365,3370,3370,3370,3370,8
|
|
20240819,143600,128101405,3355,3355,3355,3355,0
|
|
20240819,143500,128101405,3355,3355,3355,3355,7
|
|
20240819,143400,128077920,3350,3365,3365,3350,340
|
|
20240819,143300,126938200,3365,3365,3365,3365,0
|
|
20240819,143200,126938200,3365,3370,3370,3365,39
|
|
20240819,143100,126806835,3355,3370,3370,3355,483
|
|
20240819,143000,125185495,3370,3370,3370,3370,0
|
|
20240819,142900,125185495,3370,3370,3370,3370,0
|
|
20240819,142800,125185495,3370,3370,3370,3370,0
|
|
20240819,142700,125185495,3370,3370,3370,3370,0
|
|
20240819,142600,125185495,3370,3370,3370,3370,0
|
|
20240819,142500,125185495,3370,3370,3370,3370,0
|
|
20240819,142400,125185495,3370,3370,3370,3370,0
|
|
20240819,142300,125185495,3370,3380,3380,3370,1503
|
|
20240819,142200,120120265,3370,3375,3375,3370,168
|
|
20240819,142100,119554090,3395,3395,3395,3395,0
|
|
20240819,142000,119554090,3395,3390,3395,3390,26
|
|
20240819,141900,119465945,3380,3380,3380,3380,0
|
|
20240819,141800,119465945,3380,3380,3380,3380,2
|
|
20240819,141700,119459185,3355,3375,3375,3355,823
|
|
20240819,141600,116695300,3380,3380,3380,3380,0
|
|
20240819,141500,116695300,3380,3380,3380,3380,0
|
|
20240819,141400,116695300,3380,3380,3380,3380,0
|
|
20240819,141300,116695300,3380,3380,3380,3380,0
|
|
20240819,141200,116695300,3380,3380,3380,3380,0
|
|
20240819,141100,116695300,3380,3380,3380,3380,14
|
|
20240819,141000,116647980,3380,3380,3380,3380,0
|
|
20240819,140900,116647980,3380,3380,3380,3380,0
|
|
20240819,140800,116647980,3380,3380,3380,3380,1
|
|
20240819,140700,116644600,3365,3370,3370,3365,26
|
|
20240819,140600,116557095,3380,3380,3380,3380,0
|
|
20240819,140500,116557095,3380,3380,3380,3380,0
|
|
20240819,140400,116557095,3380,3380,3380,3380,1
|
|
20240819,140300,116553715,3360,3370,3370,3360,484
|
|
20240819,140200,114927375,3380,3380,3380,3380,0
|
|
20240819,140100,114927375,3380,3375,3380,3375,10
|
|
20240819,140000,114893620,3375,3370,3375,3355,341
|
|
20240819,135900,113748475,3375,3375,3375,3375,15
|
|
20240819,135800,113697850,3380,3380,3380,3380,0
|
|
20240819,135700,113697850,3380,3380,3380,3380,0
|
|
20240819,135600,113697850,3380,3380,3380,3380,0
|
|
20240819,135500,113697850,3380,3380,3380,3380,0
|
|
20240819,135400,113697850,3380,3380,3380,3380,0
|
|
20240819,135300,113697850,3380,3380,3380,3380,0
|
|
20240819,135200,113697850,3380,3380,3380,3380,0
|
|
20240819,135100,113697850,3380,3380,3380,3380,1
|
|
20240819,135000,113694470,3360,3365,3365,3360,1370
|
|
20240819,134900,109091265,3360,3375,3375,3360,484
|
|
20240819,134800,107464405,3380,3380,3380,3380,0
|
|
20240819,134700,107464405,3380,3380,3380,3380,0
|
|
20240819,134600,107464405,3380,3380,3380,3380,0
|
|
20240819,134500,107464405,3380,3380,3380,3380,0
|
|
20240819,134400,107464405,3380,3380,3380,3380,2
|
|
20240819,134300,107457645,3370,3375,3375,3370,340
|
|
20240819,134200,106311785,3380,3380,3380,3380,0
|
|
20240819,134100,106311785,3380,3380,3380,3380,12
|
|
20240819,134000,106271225,3375,3380,3380,3375,18
|
|
20240819,133900,106210465,3385,3385,3385,3385,0
|
|
20240819,133800,106210465,3385,3385,3385,3385,0
|
|
20240819,133700,106210465,3385,3385,3385,3385,3
|
|
20240819,133600,106200310,3370,3375,3375,3370,484
|
|
20240819,133500,104568960,3385,3380,3385,3380,54
|
|
20240819,133400,104386435,3380,3380,3380,3380,27
|
|
20240819,133300,104295175,3385,3385,3385,3385,0
|
|
20240819,133200,104295175,3385,3385,3385,3385,0
|
|
20240819,133100,104295175,3385,3385,3385,3385,0
|
|
20240819,133000,104295175,3385,3390,3390,3385,101
|
|
20240819,132900,103953285,3390,3390,3390,3390,12
|
|
20240819,132800,103912605,3380,3380,3380,3380,0
|
|
20240819,132700,103912605,3380,3380,3380,3380,40
|
|
20240819,132600,103777405,3360,3380,3380,3360,340
|
|
20240819,132500,102633135,3390,3390,3390,3390,1
|
|
20240819,132400,102629745,3365,3365,3365,3365,0
|
|
20240819,132300,102629745,3365,3365,3365,3365,0
|
|
20240819,132200,102629745,3365,3365,3365,3365,0
|
|
20240819,132100,102629745,3365,3375,3375,3365,484
|
|
20240819,132000,100999665,3390,3390,3390,3390,0
|
|
20240819,131900,100999665,3390,3390,3390,3390,1
|
|
20240819,131800,100996275,3380,3380,3380,3380,0
|
|
20240819,131700,100996275,3380,3380,3380,3380,0
|
|
20240819,131600,100996275,3380,3380,3380,3380,126
|
|
20240819,131500,100570395,3380,3380,3380,3380,0
|
|
20240819,131400,100570395,3380,3380,3380,3380,0
|
|
20240819,131300,100570395,3380,3380,3380,3380,10
|
|
20240819,131200,100536595,3380,3380,3380,3380,0
|
|
20240819,131100,100536595,3380,3380,3380,3380,12
|
|
20240819,131000,100496035,3370,3370,3370,3370,0
|
|
20240819,130900,100496035,3370,3380,3380,3370,340
|
|
20240819,130800,99349570,3380,3380,3380,3380,100
|
|
20240819,130700,99011570,3375,3380,3380,3375,484
|
|
20240819,130600,97377570,3390,3390,3390,3390,0
|
|
20240819,130500,97377570,3390,3390,3390,3390,0
|
|
20240819,130400,97377570,3390,3385,3390,3385,4280
|
|
20240819,130300,82868655,3375,3375,3375,3375,461
|
|
20240819,130200,81312780,3380,3380,3380,3380,4
|
|
20240819,130100,81299260,3375,3375,3375,3375,27
|
|
20240819,130000,81208135,3380,3380,3380,3380,0
|
|
20240819,125900,81208135,3380,3380,3380,3380,0
|
|
20240819,125800,81208135,3380,3380,3380,3380,3
|
|
20240819,125700,81197995,3360,3360,3360,3360,0
|
|
20240819,125600,81197995,3360,3360,3360,3360,0
|
|
20240819,125500,81197995,3360,3360,3360,3360,0
|
|
20240819,125400,81197995,3360,3360,3360,3360,0
|
|
20240819,125300,81197995,3360,3380,3380,3360,485
|
|
20240819,125200,79567555,3365,3370,3370,3365,340
|
|
20240819,125100,78423435,3375,3375,3375,3375,0
|
|
20240819,125000,78423435,3375,3375,3375,3375,0
|
|
20240819,124900,78423435,3375,3375,3375,3375,0
|
|
20240819,124800,78423435,3375,3375,3375,3375,0
|
|
20240819,124700,78423435,3375,3375,3375,3375,0
|
|
20240819,124600,78423435,3375,3375,3375,3375,11
|
|
20240819,124500,78386310,3360,3360,3360,3360,0
|
|
20240819,124400,78386310,3360,3360,3360,3360,0
|
|
20240819,124300,78386310,3360,3360,3360,3360,0
|
|
20240819,124200,78386310,3360,3360,3360,3360,0
|
|
20240819,124100,78386310,3360,3360,3360,3360,0
|
|
20240819,124000,78386310,3360,3360,3360,3360,0
|
|
20240819,123900,78386310,3360,3375,3375,3360,484
|
|
20240819,123800,76756065,3380,3380,3380,3380,0
|
|
20240819,123700,76756065,3380,3365,3380,3365,26
|
|
20240819,123600,76668370,3370,3370,3370,3370,20
|
|
20240819,123500,76600970,3360,3370,3370,3360,341
|
|
20240819,123400,75453790,3380,3380,3380,3380,0
|
|
20240819,123300,75453790,3380,3380,3380,3380,0
|
|
20240819,123200,75453790,3380,3380,3380,3380,0
|
|
20240819,123100,75453790,3380,3380,3380,3380,0
|
|
20240819,123000,75453790,3380,3380,3380,3380,1
|
|
20240819,122900,75450410,3370,3370,3370,3370,0
|
|
20240819,122800,75450410,3370,3370,3370,3370,27
|
|
20240819,122700,75359420,3385,3385,3385,3385,0
|
|
20240819,122600,75359420,3385,3385,3385,3385,0
|
|
20240819,122500,75359420,3385,3385,3385,3385,0
|
|
20240819,122400,75359420,3385,3385,3385,3385,3
|
|
20240819,122300,75349265,3380,3380,3380,3380,0
|
|
20240819,122200,75349265,3380,3380,3380,3380,0
|
|
20240819,122100,75349265,3380,3380,3380,3380,0
|
|
20240819,122000,75349265,3380,3375,3380,3370,117
|
|
20240819,121900,74954445,3400,3400,3400,3400,300
|
|
20240819,121800,73934445,3365,3385,3410,3365,2123
|
|
20240819,121700,66725220,3365,3365,3365,3365,0
|
|
20240819,121600,66725220,3365,3365,3365,3365,0
|
|
20240819,121500,66725220,3365,3365,3365,3365,0
|
|
20240819,121400,66725220,3365,3370,3370,3365,726
|
|
20240819,121300,64282135,3365,3370,3370,3365,129
|
|
20240819,121200,63847980,3375,3375,3375,3375,19
|
|
20240819,121100,63783855,3365,3365,3365,3365,0
|
|
20240819,121000,63783855,3365,3365,3365,3365,0
|
|
20240819,120900,63783855,3365,3365,3365,3365,0
|
|
20240819,120800,63783855,3365,3365,3365,3365,0
|
|
20240819,120700,63783855,3365,3365,3365,3365,0
|
|
20240819,120600,63783855,3365,3375,3375,3365,115
|
|
20240819,120500,63396565,3365,3365,3365,3365,0
|
|
20240819,120400,63396565,3365,3365,3365,3365,0
|
|
20240819,120300,63396565,3365,3365,3365,3365,0
|
|
20240819,120200,63396565,3365,3365,3365,3365,0
|
|
20240819,120100,63396565,3365,3375,3375,3365,341
|
|
20240819,120000,62248445,3390,3390,3390,3390,0
|
|
20240819,115900,62248445,3390,3375,3390,3370,117
|
|
20240819,115800,61853590,3390,3390,3390,3375,3
|
|
20240819,115700,61843435,3385,3380,3385,3380,4091
|
|
20240819,115600,47995720,3365,3365,3365,3365,0
|
|
20240819,115500,47995720,3365,3365,3365,3365,27
|
|
20240819,115400,47904865,3365,3365,3365,3365,0
|
|
20240819,115300,47904865,3365,3365,3365,3365,0
|
|
20240819,115200,47904865,3365,3370,3370,3365,116
|
|
20240819,115100,47514230,3370,3370,3370,3370,0
|
|
20240819,115000,47514230,3370,3370,3370,3370,0
|
|
20240819,114900,47514230,3370,3370,3370,3370,0
|
|
20240819,114800,47514230,3370,3370,3370,3370,0
|
|
20240819,114700,47514230,3370,3370,3370,3370,0
|
|
20240819,114600,47514230,3370,3370,3370,3370,0
|
|
20240819,114500,47514230,3370,3370,3370,3370,0
|
|
20240819,114400,47514230,3370,3375,3375,3370,351
|
|
20240819,114300,46331310,3375,3375,3375,3375,0
|
|
20240819,114200,46331310,3375,3375,3375,3375,0
|
|
20240819,114100,46331310,3375,3375,3375,3375,0
|
|
20240819,114000,46331310,3375,3375,3375,3375,0
|
|
20240819,113900,46331310,3375,3375,3375,3375,0
|
|
20240819,113800,46331310,3375,3375,3375,3375,0
|
|
20240819,113700,46331310,3375,3375,3375,3375,15
|
|
20240819,113600,46280685,3365,3365,3365,3365,0
|
|
20240819,113500,46280685,3365,3365,3365,3365,0
|
|
20240819,113400,46280685,3365,3365,3365,3365,33
|
|
20240819,113300,46169640,3385,3385,3385,3385,0
|
|
20240819,113200,46169640,3385,3385,3385,3385,0
|
|
20240819,113100,46169640,3385,3385,3385,3385,1
|
|
20240819,113000,46166255,3365,3365,3365,3365,0
|
|
20240819,112900,46166255,3365,3365,3365,3365,0
|
|
20240819,112800,46166255,3365,3365,3365,3365,0
|
|
20240819,112700,46166255,3365,3375,3375,3365,341
|
|
20240819,112600,45018195,3385,3375,3385,3375,13
|
|
20240819,112500,44974310,3375,3375,3375,3375,0
|
|
20240819,112400,44974310,3375,3375,3375,3375,2
|
|
20240819,112300,44967560,3375,3375,3375,3375,0
|
|
20240819,112200,44967560,3375,3375,3375,3375,27
|
|
20240819,112100,44876435,3365,3365,3365,3365,0
|
|
20240819,112000,44876435,3365,3365,3365,3365,0
|
|
20240819,111900,44876435,3365,3365,3365,3365,0
|
|
20240819,111800,44876435,3365,3365,3365,3365,0
|
|
20240819,111700,44876435,3365,3365,3365,3365,0
|
|
20240819,111600,44876435,3365,3365,3365,3365,0
|
|
20240819,111500,44876435,3365,3365,3365,3365,0
|
|
20240819,111400,44876435,3365,3365,3365,3365,0
|
|
20240819,111300,44876435,3365,3365,3365,3365,0
|
|
20240819,111200,44876435,3365,3365,3365,3365,0
|
|
20240819,111100,44876435,3365,3365,3365,3365,0
|
|
20240819,111000,44876435,3365,3375,3375,3365,341
|
|
20240819,110900,43727180,3365,3365,3365,3365,0
|
|
20240819,110800,43727180,3365,3375,3375,3365,440
|
|
20240819,110700,42244485,3420,3420,3420,3420,0
|
|
20240819,110600,42244485,3420,3380,3420,3380,585
|
|
20240819,110500,40251225,3380,3380,3380,3380,0
|
|
20240819,110400,40251225,3380,3380,3380,3380,0
|
|
20240819,110300,40251225,3380,3380,3380,3380,0
|
|
20240819,110200,40251225,3380,3380,3380,3380,0
|
|
20240819,110100,40251225,3380,3380,3380,3380,0
|
|
20240819,110000,40251225,3380,3380,3380,3380,0
|
|
20240819,105900,40251225,3380,3380,3380,3380,0
|
|
20240819,105800,40251225,3380,3375,3380,3375,1120
|
|
20240819,105700,36465640,3380,3380,3380,3380,0
|
|
20240819,105600,36465640,3380,3360,3380,3360,2014
|
|
20240819,105500,29698330,3370,3370,3370,3370,1
|
|
20240819,105400,29694960,3380,3375,3380,3375,4
|
|
20240819,105300,29681455,3365,3370,3370,3365,341
|
|
20240819,105200,28533985,3380,3380,3380,3380,0
|
|
20240819,105100,28533985,3380,3380,3380,3380,0
|
|
20240819,105000,28533985,3380,3375,3380,3375,3
|
|
20240819,104900,28523855,3365,3365,3365,3365,27
|
|
20240819,104800,28433000,3380,3380,3380,3380,0
|
|
20240819,104700,28433000,3380,3370,3380,3365,311
|
|
20240819,104600,27386450,3380,3380,3380,3380,0
|
|
20240819,104500,27386450,3380,3375,3380,3375,24
|
|
20240819,104400,27305440,3370,3375,3375,3370,1132
|
|
20240819,104300,23490580,3380,3380,3380,3380,0
|
|
20240819,104200,23490580,3380,3380,3380,3380,0
|
|
20240819,104100,23490580,3380,3380,3380,3380,4
|
|
20240819,104000,23477060,3370,3380,3380,3370,6
|
|
20240819,103900,23456815,3390,3390,3390,3390,0
|
|
20240819,103800,23456815,3390,3390,3390,3390,11
|
|
20240819,103700,23419525,3390,3390,3390,3390,1
|
|
20240819,103600,23416135,3370,3390,3390,3370,342
|
|
20240819,103500,22263445,3390,3385,3390,3385,5
|
|
20240819,103400,22246515,3390,3385,3390,3385,4
|
|
20240819,103300,22232970,3390,3390,3390,3390,2
|
|
20240819,103200,22226190,3395,3395,3395,3395,0
|
|
20240819,103100,22226190,3395,3395,3395,3395,0
|
|
20240819,103000,22226190,3395,3395,3395,3395,0
|
|
20240819,102900,22226190,3395,3395,3395,3395,0
|
|
20240819,102800,22226190,3395,3395,3395,3395,0
|
|
20240819,102700,22226190,3395,3395,3395,3395,0
|
|
20240819,102600,22226190,3395,3395,3395,3395,0
|
|
20240819,102500,22226190,3395,3390,3395,3385,7
|
|
20240819,102400,22202460,3400,3400,3400,3400,0
|
|
20240819,102300,22202460,3400,3400,3400,3400,0
|
|
20240819,102200,22202460,3400,3400,3400,3400,0
|
|
20240819,102100,22202460,3400,3400,3400,3400,0
|
|
20240819,102000,22202460,3400,3400,3400,3400,1
|
|
20240819,101900,22199060,3370,3400,3400,3370,341
|
|
20240819,101800,21048375,3385,3385,3385,3385,0
|
|
20240819,101700,21048375,3385,3385,3385,3385,0
|
|
20240819,101600,21048375,3385,3400,3400,3385,27
|
|
20240819,101500,20956840,3410,3410,3410,3410,0
|
|
20240819,101400,20956840,3410,3410,3410,3410,0
|
|
20240819,101300,20956840,3410,3405,3410,3405,400
|
|
20240819,101200,19594115,3405,3400,3405,3400,92
|
|
20240819,101100,19281005,3400,3400,3400,3400,0
|
|
20240819,101000,19281005,3400,3390,3400,3390,7
|
|
20240819,100900,19257265,3405,3405,3405,3405,0
|
|
20240819,100800,19257265,3405,3405,3405,3405,0
|
|
20240819,100700,19257265,3405,3405,3405,3405,0
|
|
20240819,100600,19257265,3405,3405,3405,3405,7
|
|
20240819,100500,19233430,3405,3405,3405,3405,0
|
|
20240819,100400,19233430,3405,3405,3405,3405,0
|
|
20240819,100300,19233430,3405,3395,3405,3395,4
|
|
20240819,100200,19219835,3400,3405,3405,3375,967
|
|
20240819,100100,15935305,3405,3405,3405,3405,0
|
|
20240819,100000,15935305,3405,3405,3405,3405,0
|
|
20240819,095900,15935305,3405,3405,3405,3405,0
|
|
20240819,095800,15935305,3405,3405,3405,3405,0
|
|
20240819,095700,15935305,3405,3405,3405,3405,1
|
|
20240819,095600,15931900,3400,3410,3410,3400,11
|
|
20240819,095500,15894400,3400,3400,3410,3395,8
|
|
20240819,095400,15867215,3405,3405,3405,3405,0
|
|
20240819,095300,15867215,3405,3405,3405,3405,1
|
|
20240819,095200,15863810,3420,3420,3420,3420,0
|
|
20240819,095100,15863810,3420,3420,3420,3420,0
|
|
20240819,095000,15863810,3420,3420,3420,3420,0
|
|
20240819,094900,15863810,3420,3420,3420,3420,0
|
|
20240819,094800,15863810,3420,3420,3420,3420,1
|
|
20240819,094700,15860390,3420,3415,3420,3415,5
|
|
20240819,094600,15843305,3420,3420,3420,3420,0
|
|
20240819,094500,15843305,3420,3405,3420,3380,370
|
|
20240819,094400,14589490,3395,3395,3395,3395,0
|
|
20240819,094300,14589490,3395,3410,3410,3395,1054
|
|
20240819,094200,10995740,3420,3420,3420,3420,0
|
|
20240819,094100,10995740,3420,3420,3420,3420,1
|
|
20240819,094000,10992320,3395,3420,3420,3395,11
|
|
20240819,093900,10954845,3420,3415,3420,3415,12
|
|
20240819,093800,10913820,3420,3420,3420,3420,0
|
|
20240819,093700,10913820,3420,3420,3420,3420,0
|
|
20240819,093600,10913820,3420,3420,3420,3420,1
|
|
20240819,093500,10910400,3420,3420,3420,3420,0
|
|
20240819,093400,10910400,3420,3420,3420,3420,1
|
|
20240819,093300,10906980,3420,3420,3420,3420,0
|
|
20240819,093200,10906980,3420,3415,3420,3415,4
|
|
20240819,093100,10893315,3405,3405,3405,3405,151
|
|
20240819,093000,10379160,3405,3405,3405,3405,50
|
|
20240819,092900,10208910,3420,3420,3420,3420,1
|
|
20240819,092800,10205490,3390,3405,3405,3390,341
|
|
20240819,092700,9049070,3415,3415,3415,3415,0
|
|
20240819,092600,9049070,3415,3415,3415,3415,1
|
|
20240819,092500,9045655,3420,3420,3420,3420,1
|
|
20240819,092400,9042235,3420,3420,3420,3420,0
|
|
20240819,092300,9042235,3420,3420,3420,3420,0
|
|
20240819,092200,9042235,3420,3420,3420,3420,0
|
|
20240819,092100,9042235,3420,3420,3420,3420,0
|
|
20240819,092000,9042235,3420,3420,3430,3420,3
|
|
20240819,091900,9031965,3420,3420,3420,3420,2
|
|
20240819,091800,9025125,3435,3420,3435,3420,701
|
|
20240819,091700,6624205,3410,3410,3410,3410,2
|
|
20240819,091600,6617385,3410,3410,3410,3410,0
|
|
20240819,091500,6617385,3410,3415,3425,3410,5
|
|
20240819,091400,6600300,3400,3400,3400,3400,0
|
|
20240819,091300,6600300,3400,3410,3410,3400,700
|
|
20240819,091200,4220275,3430,3410,3430,3395,235
|
|
20240819,091100,3420800,3435,3435,3435,3435,0
|
|
20240819,091000,3420800,3435,3435,3435,3435,12
|
|
20240819,090900,3379580,3435,3435,3435,3435,0
|
|
20240819,090800,3379580,3435,3435,3435,3435,2
|
|
20240819,090700,3372710,3435,3435,3435,3435,1
|
|
20240819,090600,3369275,3415,3420,3440,3415,48
|
|
20240819,090500,3205055,3440,3440,3445,3410,194
|
|
20240819,090400,2537535,3450,3450,3450,3450,0
|
|
20240819,090300,2537535,3450,3450,3450,3450,0
|
|
20240819,090200,2537535,3450,3435,3450,3435,11
|
|
20240819,090100,2499675,3405,3405,3405,3405,6
|
|
20240819,090000,2479245,3455,3400,3470,3400,728
|