677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201400,267927000,3410,3410,3410,3410,1278
|
|
20240823,201300,267927000,3410,3410,3410,3410,0
|
|
20240823,201200,267927000,3410,3410,3410,3410,0
|
|
20240823,201100,267927000,3410,3410,3410,3410,0
|
|
20240823,201000,267927000,3410,3410,3410,3410,0
|
|
20240823,200900,267927000,3410,3410,3410,3410,0
|
|
20240823,200800,267927000,3410,3410,3410,3410,0
|
|
20240823,200700,267927000,3410,3410,3410,3410,0
|
|
20240823,200600,267927000,3410,3410,3410,3410,0
|
|
20240823,200500,267927000,3410,3410,3410,3410,0
|
|
20240823,200400,267927000,3410,3410,3410,3410,0
|
|
20240823,200300,267927000,3410,3410,3410,3410,0
|
|
20240823,200200,267927000,3410,3410,3410,3410,0
|
|
20240823,200100,267927000,3410,3410,3410,3410,0
|
|
20240823,200000,267927000,3410,3410,3410,3410,0
|
|
20240823,195900,267927000,3410,3410,3410,3410,0
|
|
20240823,195800,267927000,3410,3410,3410,3410,0
|
|
20240823,195700,267927000,3410,3410,3410,3410,0
|
|
20240823,195600,267927000,3410,3410,3410,3410,0
|
|
20240823,195500,267927000,3410,3410,3410,3410,0
|
|
20240823,195400,267927000,3410,3410,3410,3410,0
|
|
20240823,195300,267927000,3410,3410,3410,3410,0
|
|
20240823,195200,267927000,3410,3410,3410,3410,0
|
|
20240823,195100,267927000,3410,3410,3410,3410,0
|
|
20240823,195000,267927000,3410,3410,3410,3410,0
|
|
20240823,194900,267927000,3410,3410,3410,3410,0
|
|
20240823,194800,267927000,3410,3410,3410,3410,0
|
|
20240823,194700,267927000,3410,3410,3410,3410,0
|
|
20240823,194600,267927000,3410,3410,3410,3410,0
|
|
20240823,194500,267927000,3410,3410,3410,3410,0
|
|
20240823,194400,267927000,3410,3410,3410,3410,1278
|
|
20240823,194300,267927000,3410,3410,3410,3410,0
|
|
20240823,194200,267927000,3410,3410,3410,3410,0
|
|
20240823,194100,267927000,3410,3410,3410,3410,0
|
|
20240823,194000,267927000,3410,3410,3410,3410,0
|
|
20240823,193900,267927000,3410,3410,3410,3410,0
|
|
20240823,193800,267927000,3410,3410,3410,3410,0
|
|
20240823,193700,267927000,3410,3410,3410,3410,0
|
|
20240823,193600,267927000,3410,3410,3410,3410,0
|
|
20240823,193500,267927000,3410,3410,3410,3410,0
|
|
20240823,193400,267927000,3410,3410,3410,3410,0
|
|
20240823,193300,267927000,3410,3410,3410,3410,0
|
|
20240823,193200,267927000,3410,3410,3410,3410,0
|
|
20240823,193100,267927000,3410,3410,3410,3410,0
|
|
20240823,193000,267927000,3410,3410,3410,3410,0
|
|
20240823,192900,267927000,3410,3410,3410,3410,0
|
|
20240823,192800,267927000,3410,3410,3410,3410,0
|
|
20240823,192700,267927000,3410,3410,3410,3410,0
|
|
20240823,192600,267927000,3410,3410,3410,3410,0
|
|
20240823,192500,267927000,3410,3410,3410,3410,0
|
|
20240823,192400,267927000,3410,3410,3410,3410,0
|
|
20240823,192300,267927000,3410,3410,3410,3410,0
|
|
20240823,192200,267927000,3410,3410,3410,3410,0
|
|
20240823,192100,267927000,3410,3410,3410,3410,0
|
|
20240823,192000,267927000,3410,3410,3410,3410,0
|
|
20240823,191900,267927000,3410,3410,3410,3410,0
|
|
20240823,191800,267927000,3410,3410,3410,3410,0
|
|
20240823,191700,267927000,3410,3410,3410,3410,0
|
|
20240823,191600,267927000,3410,3410,3410,3410,0
|
|
20240823,191500,267927000,3410,3410,3410,3410,0
|
|
20240823,191400,267927000,3410,3410,3410,3410,1278
|
|
20240823,191300,267927000,3410,3410,3410,3410,0
|
|
20240823,191200,267927000,3410,3410,3410,3410,0
|
|
20240823,191100,267927000,3410,3410,3410,3410,0
|
|
20240823,191000,267927000,3410,3410,3410,3410,0
|
|
20240823,190900,267927000,3410,3410,3410,3410,0
|
|
20240823,190800,267927000,3410,3410,3410,3410,0
|
|
20240823,190700,267927000,3410,3410,3410,3410,0
|
|
20240823,190600,267927000,3410,3410,3410,3410,0
|
|
20240823,190500,267927000,3410,3410,3410,3410,0
|
|
20240823,190400,267927000,3410,3410,3410,3410,0
|
|
20240823,190300,267927000,3410,3410,3410,3410,0
|
|
20240823,190200,267927000,3410,3410,3410,3410,0
|
|
20240823,190100,267927000,3410,3410,3410,3410,0
|
|
20240823,190000,267927000,3410,3410,3410,3410,0
|
|
20240823,185900,267927000,3410,3410,3410,3410,0
|
|
20240823,185800,267927000,3410,3410,3410,3410,0
|
|
20240823,185700,267927000,3410,3410,3410,3410,0
|
|
20240823,185600,267927000,3410,3410,3410,3410,0
|
|
20240823,185500,267927000,3410,3410,3410,3410,0
|
|
20240823,185400,267927000,3410,3410,3410,3410,0
|
|
20240823,185300,267927000,3410,3410,3410,3410,0
|
|
20240823,185200,267927000,3410,3410,3410,3410,0
|
|
20240823,185100,267927000,3410,3410,3410,3410,0
|
|
20240823,185000,267927000,3410,3410,3410,3410,0
|
|
20240823,184900,267927000,3410,3410,3410,3410,0
|
|
20240823,184800,267927000,3410,3410,3410,3410,0
|
|
20240823,184700,267927000,3410,3410,3410,3410,0
|
|
20240823,184600,267927000,3410,3410,3410,3410,0
|
|
20240823,184500,267927000,3410,3410,3410,3410,0
|
|
20240823,184400,267927000,3410,3410,3410,3410,1278
|
|
20240823,184300,267927000,3410,3410,3410,3410,0
|
|
20240823,184200,267927000,3410,3410,3410,3410,0
|
|
20240823,184100,267927000,3410,3410,3410,3410,0
|
|
20240823,184000,267927000,3410,3410,3410,3410,0
|
|
20240823,183900,267927000,3410,3410,3410,3410,0
|
|
20240823,183800,267927000,3410,3410,3410,3410,0
|
|
20240823,183700,267927000,3410,3410,3410,3410,0
|
|
20240823,183600,267927000,3410,3410,3410,3410,0
|
|
20240823,183500,267927000,3410,3410,3410,3410,0
|
|
20240823,183400,267927000,3410,3410,3410,3410,0
|
|
20240823,183300,267927000,3410,3410,3410,3410,0
|
|
20240823,183200,267927000,3410,3410,3410,3410,0
|
|
20240823,183100,267927000,3410,3410,3410,3410,0
|
|
20240823,183000,267927000,3410,3410,3410,3410,0
|
|
20240823,182900,267927000,3410,3410,3410,3410,0
|
|
20240823,182800,267927000,3410,3410,3410,3410,0
|
|
20240823,182700,267927000,3410,3410,3410,3410,0
|
|
20240823,182600,267927000,3410,3410,3410,3410,0
|
|
20240823,182500,267927000,3410,3410,3410,3410,0
|
|
20240823,182400,267927000,3410,3410,3410,3410,0
|
|
20240823,182300,267927000,3410,3410,3410,3410,0
|
|
20240823,182200,267927000,3410,3410,3410,3410,0
|
|
20240823,182100,267927000,3410,3410,3410,3410,0
|
|
20240823,182000,267927000,3410,3410,3410,3410,0
|
|
20240823,181900,267927000,3410,3410,3410,3410,0
|
|
20240823,181800,267927000,3410,3410,3410,3410,0
|
|
20240823,181700,267927000,3410,3410,3410,3410,0
|
|
20240823,181600,267927000,3410,3410,3410,3410,0
|
|
20240823,181500,267927000,3410,3410,3410,3410,0
|
|
20240823,181400,267927000,3410,3410,3410,3410,1278
|
|
20240823,181300,267927000,3410,3410,3410,3410,0
|
|
20240823,181200,267927000,3410,3410,3410,3410,0
|
|
20240823,181100,267927000,3410,3410,3410,3410,0
|
|
20240823,181000,267927000,3410,3410,3410,3410,0
|
|
20240823,180900,267927000,3410,3410,3410,3410,0
|
|
20240823,180800,267927000,3410,3410,3410,3410,0
|
|
20240823,180700,267927000,3410,3410,3410,3410,0
|
|
20240823,180600,267927000,3410,3410,3410,3410,0
|
|
20240823,180500,267927000,3410,3410,3410,3410,0
|
|
20240823,180400,267927000,3410,3410,3410,3410,0
|
|
20240823,180300,267927000,3410,3410,3410,3410,0
|
|
20240823,180200,267927000,3410,3410,3410,3410,0
|
|
20240823,180100,267927000,3410,3410,3410,3410,0
|
|
20240823,180000,267927000,3410,3410,3410,3410,0
|
|
20240823,175900,267927000,3410,3410,3410,3410,0
|
|
20240823,175800,267927000,3410,3410,3410,3410,0
|
|
20240823,175700,267927000,3410,3410,3410,3410,0
|
|
20240823,175600,267927000,3410,3410,3410,3410,0
|
|
20240823,175500,267927000,3410,3410,3410,3410,0
|
|
20240823,175400,267927000,3410,3410,3410,3410,0
|
|
20240823,175300,267927000,3410,3410,3410,3410,0
|
|
20240823,175200,267927000,3410,3410,3410,3410,0
|
|
20240823,175100,267927000,3410,3410,3410,3410,0
|
|
20240823,175000,267927000,3410,3410,3410,3410,0
|
|
20240823,174900,267927000,3410,3410,3410,3410,0
|
|
20240823,174800,267927000,3410,3410,3410,3410,0
|
|
20240823,174700,267927000,3410,3410,3410,3410,0
|
|
20240823,174600,267927000,3410,3410,3410,3410,0
|
|
20240823,174500,267927000,3410,3410,3410,3410,0
|
|
20240823,174400,267927000,3410,3410,3410,3410,1278
|
|
20240823,174300,267927000,3410,3410,3410,3410,0
|
|
20240823,174200,267927000,3410,3410,3410,3410,0
|
|
20240823,174100,267927000,3410,3410,3410,3410,0
|
|
20240823,174000,267927000,3410,3410,3410,3410,0
|
|
20240823,173900,267927000,3410,3410,3410,3410,0
|
|
20240823,173800,267927000,3410,3410,3410,3410,0
|
|
20240823,173700,267927000,3410,3410,3410,3410,0
|
|
20240823,173600,267927000,3410,3410,3410,3410,0
|
|
20240823,173500,267927000,3410,3410,3410,3410,0
|
|
20240823,173400,267927000,3410,3410,3410,3410,0
|
|
20240823,173300,267927000,3410,3410,3410,3410,0
|
|
20240823,173200,267927000,3410,3410,3410,3410,0
|
|
20240823,173100,267927000,3410,3410,3410,3410,0
|
|
20240823,173000,267927000,3410,3410,3410,3410,0
|
|
20240823,172900,267927000,3410,3410,3410,3410,0
|
|
20240823,172800,267927000,3410,3410,3410,3410,0
|
|
20240823,172700,267927000,3410,3410,3410,3410,0
|
|
20240823,172600,267927000,3410,3410,3410,3410,0
|
|
20240823,172500,267927000,3410,3410,3410,3410,0
|
|
20240823,172400,267927000,3410,3410,3410,3410,0
|
|
20240823,172300,267927000,3410,3410,3410,3410,0
|
|
20240823,172200,267927000,3410,3410,3410,3410,0
|
|
20240823,172100,267927000,3410,3410,3410,3410,0
|
|
20240823,172000,267927000,3410,3410,3410,3410,0
|
|
20240823,171900,267927000,3410,3410,3410,3410,0
|
|
20240823,171800,267927000,3410,3410,3410,3410,0
|
|
20240823,171700,267927000,3410,3410,3410,3410,0
|
|
20240823,171600,267927000,3410,3410,3410,3410,0
|
|
20240823,171500,267927000,3410,3410,3410,3410,0
|
|
20240823,171400,267927000,3410,3410,3410,3410,1278
|
|
20240823,171300,267927000,3410,3410,3410,3410,0
|
|
20240823,171200,267927000,3410,3410,3410,3410,0
|
|
20240823,171100,267927000,3410,3410,3410,3410,0
|
|
20240823,171000,267927000,3410,3410,3410,3410,0
|
|
20240823,170900,267927000,3410,3410,3410,3410,0
|
|
20240823,170800,267927000,3410,3410,3410,3410,0
|
|
20240823,170700,267927000,3410,3410,3410,3410,0
|
|
20240823,170600,267927000,3410,3410,3410,3410,0
|
|
20240823,170500,267927000,3410,3410,3410,3410,0
|
|
20240823,170400,267927000,3410,3410,3410,3410,0
|
|
20240823,170300,267927000,3410,3410,3410,3410,0
|
|
20240823,170200,267927000,3410,3410,3410,3410,0
|
|
20240823,170100,267927000,3410,3410,3410,3410,0
|
|
20240823,170000,267927000,3410,3410,3410,3410,0
|
|
20240823,165900,267927000,3410,3410,3410,3410,0
|
|
20240823,165800,267927000,3410,3410,3410,3410,0
|
|
20240823,165700,267927000,3410,3410,3410,3410,0
|
|
20240823,165600,267927000,3410,3410,3410,3410,0
|
|
20240823,165500,267927000,3410,3410,3410,3410,0
|
|
20240823,165400,267927000,3410,3410,3410,3410,0
|
|
20240823,165300,267927000,3410,3410,3410,3410,0
|
|
20240823,165200,267927000,3410,3410,3410,3410,0
|
|
20240823,165100,267927000,3410,3410,3410,3410,0
|
|
20240823,165000,267927000,3410,3410,3410,3410,0
|
|
20240823,164900,267927000,3410,3410,3410,3410,0
|
|
20240823,164800,267927000,3410,3410,3410,3410,0
|
|
20240823,164700,267927000,3410,3410,3410,3410,0
|
|
20240823,164600,267927000,3410,3410,3410,3410,0
|
|
20240823,164500,267927000,3410,3410,3410,3410,0
|
|
20240823,164400,267927000,3410,3410,3410,3410,1278
|
|
20240823,164300,267927000,3410,3410,3410,3410,0
|
|
20240823,164200,267927000,3410,3410,3410,3410,0
|
|
20240823,164100,267927000,3410,3410,3410,3410,0
|
|
20240823,164000,267927000,3410,3410,3410,3410,0
|
|
20240823,163900,267927000,3410,3410,3410,3410,0
|
|
20240823,163800,267927000,3410,3410,3410,3410,0
|
|
20240823,163700,267927000,3410,3410,3410,3410,0
|
|
20240823,163600,267927000,3410,3410,3410,3410,0
|
|
20240823,163500,267927000,3410,3410,3410,3410,0
|
|
20240823,163400,267927000,3410,3410,3410,3410,0
|
|
20240823,163300,267927000,3410,3410,3410,3410,0
|
|
20240823,163200,267927000,3410,3410,3410,3410,0
|
|
20240823,163100,267927000,3410,3410,3410,3410,0
|
|
20240823,163000,267927000,3410,3410,3410,3410,0
|
|
20240823,162900,267927000,3410,3410,3410,3410,0
|
|
20240823,162800,267927000,3410,3410,3410,3410,0
|
|
20240823,162700,267927000,3410,3410,3410,3410,0
|
|
20240823,162600,267927000,3410,3410,3410,3410,0
|
|
20240823,162500,267927000,3410,3410,3410,3410,0
|
|
20240823,162400,267927000,3410,3410,3410,3410,0
|
|
20240823,162300,267927000,3410,3410,3410,3410,0
|
|
20240823,162200,267927000,3410,3410,3410,3410,0
|
|
20240823,162100,267927000,3410,3410,3410,3410,0
|
|
20240823,162000,267927000,3410,3410,3410,3410,0
|
|
20240823,161900,267927000,3410,3410,3410,3410,0
|
|
20240823,161800,267927000,3410,3410,3410,3410,0
|
|
20240823,161700,267927000,3410,3410,3410,3410,0
|
|
20240823,161600,267927000,3410,3410,3410,3410,0
|
|
20240823,161500,267927000,3410,3410,3410,3410,0
|
|
20240823,161400,267927000,3410,3410,3410,3410,1278
|
|
20240823,161300,267927000,3410,3410,3410,3410,0
|
|
20240823,161200,267927000,3410,3410,3410,3410,0
|
|
20240823,161100,267927000,3410,3410,3410,3410,0
|
|
20240823,161000,267927000,3410,3410,3410,3410,0
|
|
20240823,160900,267927000,3410,3410,3410,3410,0
|
|
20240823,160800,267927000,3410,3410,3410,3410,0
|
|
20240823,160700,267927000,3410,3410,3410,3410,0
|
|
20240823,160600,267927000,3410,3410,3410,3410,0
|
|
20240823,160500,267927000,3410,3410,3410,3410,0
|
|
20240823,160400,267927000,3410,3410,3410,3410,0
|
|
20240823,160300,267927000,3410,3410,3410,3410,0
|
|
20240823,160200,267927000,3410,3410,3410,3410,0
|
|
20240823,160100,267927000,3410,3410,3410,3410,0
|
|
20240823,160000,267927000,3410,3410,3410,3410,0
|
|
20240823,155900,267927000,3410,3410,3410,3410,0
|
|
20240823,155800,267927000,3410,3410,3410,3410,0
|
|
20240823,155700,267927000,3410,3410,3410,3410,0
|
|
20240823,155600,267927000,3410,3410,3410,3410,0
|
|
20240823,155500,267927000,3410,3410,3410,3410,0
|
|
20240823,155400,267927000,3410,3410,3410,3410,0
|
|
20240823,155300,267927000,3410,3410,3410,3410,0
|
|
20240823,155200,267927000,3410,3410,3410,3410,0
|
|
20240823,155100,267927000,3410,3410,3410,3410,0
|
|
20240823,155000,267927000,3410,3410,3410,3410,0
|
|
20240823,154900,267927000,3410,3410,3410,3410,0
|
|
20240823,154800,267927000,3410,3410,3410,3410,0
|
|
20240823,154700,267927000,3410,3410,3410,3410,0
|
|
20240823,154600,267927000,3410,3410,3410,3410,0
|
|
20240823,154500,267927000,3410,3410,3410,3410,0
|
|
20240823,154400,267927000,3410,3410,3410,3410,1278
|
|
20240823,154300,267927000,3410,3410,3410,3410,0
|
|
20240823,154200,267927000,3410,3410,3410,3410,0
|
|
20240823,154100,267927000,3410,3410,3410,3410,0
|
|
20240823,154000,267927000,3410,3410,3410,3410,0
|
|
20240823,153900,267927000,3410,3410,3410,3410,0
|
|
20240823,153800,267927000,3410,3410,3410,3410,0
|
|
20240823,153700,267927000,3410,3410,3410,3410,0
|
|
20240823,153600,267927000,3410,3410,3410,3410,0
|
|
20240823,153500,267927000,3410,3410,3410,3410,0
|
|
20240823,153400,267927000,3410,3410,3410,3410,0
|
|
20240823,153300,267927000,3410,3410,3410,3410,0
|
|
20240823,153200,267927000,3410,3410,3410,3410,0
|
|
20240823,153100,267927000,3410,3410,3410,3410,0
|
|
20240823,153000,267927000,3410,3410,3410,3410,1278
|
|
20240823,152900,263569020,3415,3415,3415,3415,0
|
|
20240823,152800,263569020,3415,3415,3415,3415,0
|
|
20240823,152700,263569020,3415,3415,3415,3415,0
|
|
20240823,152600,263569020,3415,3415,3415,3415,0
|
|
20240823,152500,263569020,3415,3415,3415,3415,0
|
|
20240823,152400,263569020,3415,3415,3415,3415,0
|
|
20240823,152300,263569020,3415,3415,3415,3415,0
|
|
20240823,152200,263569020,3415,3415,3415,3415,0
|
|
20240823,152100,263569020,3415,3415,3415,3415,0
|
|
20240823,152000,263569020,3415,3415,3415,3415,0
|
|
20240823,151900,263569020,3415,3410,3415,3405,1003
|
|
20240823,151800,260153775,3415,3415,3415,3415,0
|
|
20240823,151700,260153775,3415,3405,3415,3405,6
|
|
20240823,151600,260133335,3405,3410,3410,3405,1000
|
|
20240823,151500,256726795,3415,3415,3415,3415,74
|
|
20240823,151400,256474085,3415,3415,3415,3415,2
|
|
20240823,151300,256467255,3415,3415,3415,3415,0
|
|
20240823,151200,256467255,3415,3415,3415,3415,1
|
|
20240823,151100,256463840,3425,3420,3425,3410,103
|
|
20240823,151000,256112075,3425,3430,3430,3425,2928
|
|
20240823,150900,246082365,3430,3430,3430,3430,1027
|
|
20240823,150800,242559755,3440,3440,3440,3440,2
|
|
20240823,150700,242552875,3430,3430,3430,3430,1
|
|
20240823,150600,242549445,3430,3430,3430,3430,2
|
|
20240823,150500,242542585,3445,3440,3445,3430,820
|
|
20240823,150400,239721570,3440,3440,3440,3440,0
|
|
20240823,150300,239721570,3440,3440,3440,3440,0
|
|
20240823,150200,239721570,3440,3440,3440,3440,0
|
|
20240823,150100,239721570,3440,3435,3440,3435,50
|
|
20240823,150000,239549740,3430,3430,3430,3430,704
|
|
20240823,145900,237135020,3430,3425,3430,3425,597
|
|
20240823,145800,235089655,3425,3425,3425,3425,0
|
|
20240823,145700,235089655,3425,3425,3425,3425,0
|
|
20240823,145600,235089655,3425,3425,3425,3425,0
|
|
20240823,145500,235089655,3425,3420,3425,3420,499
|
|
20240823,145400,233383070,3425,3425,3425,3425,1
|
|
20240823,145300,233379645,3425,3425,3425,3425,0
|
|
20240823,145200,233379645,3425,3425,3425,3425,0
|
|
20240823,145100,233379645,3425,3425,3425,3425,50
|
|
20240823,145000,233208395,3425,3425,3425,3425,33
|
|
20240823,144900,233095370,3420,3415,3425,3415,9
|
|
20240823,144800,233064590,3425,3425,3425,3425,1
|
|
20240823,144700,233061165,3420,3420,3420,3420,0
|
|
20240823,144600,233061165,3420,3420,3420,3420,1
|
|
20240823,144500,233057745,3415,3415,3415,3415,1
|
|
20240823,144400,233054330,3420,3420,3420,3420,0
|
|
20240823,144300,233054330,3420,3420,3420,3420,2
|
|
20240823,144200,233047490,3425,3425,3425,3425,0
|
|
20240823,144100,233047490,3425,3425,3425,3425,0
|
|
20240823,144000,233047490,3425,3425,3425,3425,0
|
|
20240823,143900,233047490,3425,3425,3425,3425,14
|
|
20240823,143800,232999540,3425,3425,3425,3425,60
|
|
20240823,143700,232794040,3425,3425,3425,3425,5
|
|
20240823,143600,232776915,3425,3425,3425,3425,0
|
|
20240823,143500,232776915,3425,3425,3425,3425,0
|
|
20240823,143400,232776915,3425,3425,3425,3425,0
|
|
20240823,143300,232776915,3425,3425,3425,3425,0
|
|
20240823,143200,232776915,3425,3420,3425,3420,4
|
|
20240823,143100,232763225,3425,3420,3425,3420,100
|
|
20240823,143000,232421115,3420,3420,3420,3420,0
|
|
20240823,142900,232421115,3420,3420,3420,3420,0
|
|
20240823,142800,232421115,3420,3410,3420,3410,391
|
|
20240823,142700,231085755,3405,3405,3405,3405,108
|
|
20240823,142600,230718015,3405,3405,3405,3405,0
|
|
20240823,142500,230718015,3405,3405,3405,3405,147
|
|
20240823,142400,230217480,3405,3405,3405,3400,62
|
|
20240823,142300,230006570,3400,3400,3400,3400,0
|
|
20240823,142200,230006570,3400,3400,3400,3400,0
|
|
20240823,142100,230006570,3400,3400,3400,3400,0
|
|
20240823,142000,230006570,3400,3400,3400,3400,0
|
|
20240823,141900,230006570,3400,3400,3400,3400,350
|
|
20240823,141800,228816570,3400,3400,3400,3400,0
|
|
20240823,141700,228816570,3400,3400,3400,3400,0
|
|
20240823,141600,228816570,3400,3400,3400,3400,0
|
|
20240823,141500,228816570,3400,3400,3400,3400,44
|
|
20240823,141400,228666970,3400,3400,3400,3400,0
|
|
20240823,141300,228666970,3400,3400,3400,3400,0
|
|
20240823,141200,228666970,3400,3400,3400,3400,42
|
|
20240823,141100,228524170,3400,3400,3400,3400,0
|
|
20240823,141000,228524170,3400,3400,3400,3400,0
|
|
20240823,140900,228524170,3400,3395,3400,3395,179
|
|
20240823,140800,227916455,3400,3400,3400,3400,0
|
|
20240823,140700,227916455,3400,3400,3400,3400,2
|
|
20240823,140600,227909655,3400,3400,3400,3400,193
|
|
20240823,140500,227253455,3405,3405,3405,3405,1
|
|
20240823,140400,227250050,3415,3415,3415,3415,0
|
|
20240823,140300,227250050,3415,3415,3415,3415,0
|
|
20240823,140200,227250050,3415,3415,3415,3415,0
|
|
20240823,140100,227250050,3415,3415,3415,3415,0
|
|
20240823,140000,227250050,3415,3415,3415,3415,0
|
|
20240823,135900,227250050,3415,3415,3415,3415,0
|
|
20240823,135800,227250050,3415,3410,3415,3410,2
|
|
20240823,135700,227243225,3410,3410,3410,3410,0
|
|
20240823,135600,227243225,3410,3415,3415,3410,2
|
|
20240823,135500,227236400,3415,3415,3415,3415,50
|
|
20240823,135400,227065650,3395,3395,3395,3395,0
|
|
20240823,135300,227065650,3395,3395,3395,3395,256
|
|
20240823,135200,226196530,3395,3395,3395,3395,0
|
|
20240823,135100,226196530,3395,3395,3395,3395,0
|
|
20240823,135000,226196530,3395,3395,3395,3395,0
|
|
20240823,134900,226196530,3395,3395,3395,3395,20
|
|
20240823,134800,226128630,3415,3415,3415,3415,0
|
|
20240823,134700,226128630,3415,3415,3415,3415,105
|
|
20240823,134600,225770055,3415,3415,3415,3415,0
|
|
20240823,134500,225770055,3415,3415,3415,3415,0
|
|
20240823,134400,225770055,3415,3415,3415,3415,0
|
|
20240823,134300,225770055,3415,3415,3415,3415,0
|
|
20240823,134200,225770055,3415,3415,3415,3415,0
|
|
20240823,134100,225770055,3415,3415,3415,3415,0
|
|
20240823,134000,225770055,3415,3415,3415,3415,0
|
|
20240823,133900,225770055,3415,3415,3415,3415,1
|
|
20240823,133800,225766640,3395,3395,3395,3395,0
|
|
20240823,133700,225766640,3395,3395,3395,3395,0
|
|
20240823,133600,225766640,3395,3400,3400,3395,6000
|
|
20240823,133500,205392610,3420,3405,3420,3400,465
|
|
20240823,133400,203811530,3420,3420,3420,3420,0
|
|
20240823,133300,203811530,3420,3420,3420,3420,1
|
|
20240823,133200,203808110,3415,3415,3415,3415,0
|
|
20240823,133100,203808110,3415,3415,3415,3415,0
|
|
20240823,133000,203808110,3415,3415,3415,3415,0
|
|
20240823,132900,203808110,3415,3415,3415,3415,50
|
|
20240823,132800,203637360,3415,3415,3415,3415,0
|
|
20240823,132700,203637360,3415,3415,3415,3415,0
|
|
20240823,132600,203637360,3415,3415,3415,3415,0
|
|
20240823,132500,203637360,3415,3415,3415,3415,74
|
|
20240823,132400,203384650,3415,3415,3415,3415,0
|
|
20240823,132300,203384650,3415,3415,3415,3415,0
|
|
20240823,132200,203384650,3415,3415,3415,3415,0
|
|
20240823,132100,203384650,3415,3415,3415,3415,0
|
|
20240823,132000,203384650,3415,3415,3415,3415,10
|
|
20240823,131900,203350500,3420,3420,3420,3420,0
|
|
20240823,131800,203350500,3420,3420,3420,3420,0
|
|
20240823,131700,203350500,3420,3420,3420,3420,0
|
|
20240823,131600,203350500,3420,3420,3420,3420,0
|
|
20240823,131500,203350500,3420,3420,3420,3420,0
|
|
20240823,131400,203350500,3420,3420,3420,3420,0
|
|
20240823,131300,203350500,3420,3420,3420,3420,0
|
|
20240823,131200,203350500,3420,3420,3420,3420,0
|
|
20240823,131100,203350500,3420,3420,3420,3420,0
|
|
20240823,131000,203350500,3420,3420,3420,3420,0
|
|
20240823,130900,203350500,3420,3420,3420,3420,0
|
|
20240823,130800,203350500,3420,3420,3420,3420,0
|
|
20240823,130700,203350500,3420,3400,3420,3400,21
|
|
20240823,130600,203279080,3400,3400,3400,3400,0
|
|
20240823,130500,203279080,3400,3400,3400,3400,0
|
|
20240823,130400,203279080,3400,3400,3400,3400,0
|
|
20240823,130300,203279080,3400,3400,3400,3400,0
|
|
20240823,130200,203279080,3400,3400,3400,3400,1991
|
|
20240823,130100,196509680,3425,3425,3425,3425,162
|
|
20240823,130000,195954830,3425,3425,3425,3425,1
|
|
20240823,125900,195951405,3405,3405,3405,3405,0
|
|
20240823,125800,195951405,3405,3405,3405,3405,0
|
|
20240823,125700,195951405,3405,3405,3405,3405,0
|
|
20240823,125600,195951405,3405,3405,3405,3405,200
|
|
20240823,125500,195270405,3395,3395,3395,3395,0
|
|
20240823,125400,195270405,3395,3395,3395,3395,0
|
|
20240823,125300,195270405,3395,3395,3395,3395,747
|
|
20240823,125200,192734340,3400,3400,3400,3400,0
|
|
20240823,125100,192734340,3400,3400,3400,3400,0
|
|
20240823,125000,192734340,3400,3400,3400,3400,0
|
|
20240823,124900,192734340,3400,3400,3400,3400,0
|
|
20240823,124800,192734340,3400,3400,3400,3400,0
|
|
20240823,124700,192734340,3400,3400,3400,3400,0
|
|
20240823,124600,192734340,3400,3400,3400,3400,0
|
|
20240823,124500,192734340,3400,3400,3400,3400,0
|
|
20240823,124400,192734340,3400,3400,3400,3400,0
|
|
20240823,124300,192734340,3400,3400,3400,3400,0
|
|
20240823,124200,192734340,3400,3400,3400,3400,36
|
|
20240823,124100,192611940,3390,3390,3390,3390,0
|
|
20240823,124000,192611940,3390,3390,3390,3390,0
|
|
20240823,123900,192611940,3390,3400,3400,3390,1178
|
|
20240823,123800,188617720,3415,3415,3415,3415,0
|
|
20240823,123700,188617720,3415,3415,3415,3415,5
|
|
20240823,123600,188600645,3420,3420,3420,3420,0
|
|
20240823,123500,188600645,3420,3420,3420,3420,0
|
|
20240823,123400,188600645,3420,3420,3420,3420,0
|
|
20240823,123300,188600645,3420,3420,3420,3420,0
|
|
20240823,123200,188600645,3420,3420,3420,3420,5
|
|
20240823,123100,188583545,3395,3395,3395,3395,0
|
|
20240823,123000,188583545,3395,3410,3410,3395,875
|
|
20240823,122900,185609570,3410,3410,3410,3410,0
|
|
20240823,122800,185609570,3410,3410,3410,3410,1
|
|
20240823,122700,185606160,3430,3430,3430,3430,0
|
|
20240823,122600,185606160,3430,3430,3430,3430,342
|
|
20240823,122500,184433100,3430,3430,3430,3430,0
|
|
20240823,122400,184433100,3430,3425,3430,3425,3
|
|
20240823,122300,184422820,3425,3425,3425,3425,1
|
|
20240823,122200,184419395,3430,3430,3430,3430,0
|
|
20240823,122100,184419395,3430,3430,3430,3430,0
|
|
20240823,122000,184419395,3430,3430,3430,3430,0
|
|
20240823,121900,184419395,3430,3430,3430,3430,23
|
|
20240823,121800,184340505,3430,3430,3430,3430,0
|
|
20240823,121700,184340505,3430,3430,3430,3430,0
|
|
20240823,121600,184340505,3430,3430,3430,3430,0
|
|
20240823,121500,184340505,3430,3430,3430,3430,1
|
|
20240823,121400,184337075,3435,3435,3435,3435,0
|
|
20240823,121300,184337075,3435,3435,3435,3430,522
|
|
20240823,121200,182544010,3435,3435,3435,3435,0
|
|
20240823,121100,182544010,3435,3435,3435,3435,0
|
|
20240823,121000,182544010,3435,3435,3435,3435,1
|
|
20240823,120900,182540575,3435,3435,3435,3435,0
|
|
20240823,120800,182540575,3435,3435,3435,3435,0
|
|
20240823,120700,182540575,3435,3435,3435,3435,747
|
|
20240823,120600,179974630,3435,3435,3435,3435,1000
|
|
20240823,120500,176539630,3440,3440,3440,3440,0
|
|
20240823,120400,176539630,3440,3440,3440,3440,0
|
|
20240823,120300,176539630,3440,3425,3440,3425,430
|
|
20240823,120200,175065995,3425,3425,3425,3425,0
|
|
20240823,120100,175065995,3425,3420,3425,3420,737
|
|
20240823,120000,172543775,3415,3415,3415,3415,0
|
|
20240823,115900,172543775,3415,3415,3415,3415,175
|
|
20240823,115800,171946150,3415,3415,3415,3415,1003
|
|
20240823,115700,168520905,3415,3415,3415,3415,0
|
|
20240823,115600,168520905,3415,3415,3415,3415,0
|
|
20240823,115500,168520905,3415,3415,3415,3415,0
|
|
20240823,115400,168520905,3415,3415,3415,3415,30
|
|
20240823,115300,168418455,3415,3415,3415,3415,12
|
|
20240823,115200,168377475,3415,3410,3415,3410,2
|
|
20240823,115100,168370650,3395,3405,3405,3395,1088
|
|
20240823,115000,164673415,3420,3420,3420,3420,0
|
|
20240823,114900,164673415,3420,3420,3420,3420,0
|
|
20240823,114800,164673415,3420,3420,3420,3420,0
|
|
20240823,114700,164673415,3420,3420,3420,3420,0
|
|
20240823,114600,164673415,3420,3420,3420,3420,0
|
|
20240823,114500,164673415,3420,3420,3420,3420,0
|
|
20240823,114400,164673415,3420,3420,3420,3420,0
|
|
20240823,114300,164673415,3420,3420,3420,3420,0
|
|
20240823,114200,164673415,3420,3420,3420,3420,1
|
|
20240823,114100,164669995,3410,3410,3410,3410,0
|
|
20240823,114000,164669995,3410,3410,3410,3410,0
|
|
20240823,113900,164669995,3410,3410,3410,3410,1
|
|
20240823,113800,164666585,3410,3410,3410,3410,646
|
|
20240823,113700,162463725,3410,3410,3410,3410,256
|
|
20240823,113600,161590765,3410,3410,3410,3410,0
|
|
20240823,113500,161590765,3410,3410,3410,3410,1
|
|
20240823,113400,161587355,3405,3405,3405,3405,266
|
|
20240823,113300,160681625,3405,3405,3405,3405,1
|
|
20240823,113200,160678220,3405,3405,3405,3405,0
|
|
20240823,113100,160678220,3405,3405,3405,3405,0
|
|
20240823,113000,160678220,3405,3405,3405,3405,0
|
|
20240823,112900,160678220,3405,3405,3405,3405,0
|
|
20240823,112800,160678220,3405,3405,3405,3405,0
|
|
20240823,112700,160678220,3405,3405,3405,3405,0
|
|
20240823,112600,160678220,3405,3410,3410,3380,4005
|
|
20240823,112500,147122345,3390,3420,3420,3390,3422
|
|
20240823,112400,135521085,3410,3415,3420,3410,101
|
|
20240823,112300,135175700,3420,3420,3420,3420,0
|
|
20240823,112200,135175700,3420,3420,3420,3420,0
|
|
20240823,112100,135175700,3420,3420,3420,3420,0
|
|
20240823,112000,135175700,3420,3420,3420,3420,6
|
|
20240823,111900,135155180,3420,3425,3425,3420,1053
|
|
20240823,111800,131553655,3425,3420,3425,3420,1058
|
|
20240823,111700,127934985,3420,3420,3420,3420,0
|
|
20240823,111600,127934985,3420,3410,3420,3410,2
|
|
20240823,111500,127928155,3420,3425,3425,3420,5
|
|
20240823,111400,127911045,3420,3420,3425,3420,877
|
|
20240823,111300,124907825,3420,3420,3420,3420,1
|
|
20240823,111200,124904405,3425,3425,3425,3425,322
|
|
20240823,111100,123801555,3425,3415,3425,3405,1703
|
|
20240823,111000,117977395,3410,3425,3425,3410,192
|
|
20240823,110900,117319870,3425,3380,3425,3380,5501
|
|
20240823,110800,98511840,3420,3400,3420,3400,1007
|
|
20240823,110700,95075210,3400,3395,3400,3395,1065
|
|
20240823,110600,91458805,3395,3395,3395,3395,0
|
|
20240823,110500,91458805,3395,3380,3395,3370,1301
|
|
20240823,110400,87074285,3375,3375,3375,3375,99
|
|
20240823,110300,86740160,3390,3380,3390,3380,12
|
|
20240823,110200,86699585,3380,3380,3380,3380,29
|
|
20240823,110100,86601565,3395,3395,3395,3395,0
|
|
20240823,110000,86601565,3395,3395,3395,3395,0
|
|
20240823,105900,86601565,3395,3395,3395,3395,0
|
|
20240823,105800,86601565,3395,3395,3395,3395,0
|
|
20240823,105700,86601565,3395,3395,3395,3395,0
|
|
20240823,105600,86601565,3395,3395,3395,3395,0
|
|
20240823,105500,86601565,3395,3395,3395,3395,0
|
|
20240823,105400,86601565,3395,3395,3395,3395,0
|
|
20240823,105300,86601565,3395,3395,3395,3395,2
|
|
20240823,105200,86594775,3380,3380,3380,3380,5
|
|
20240823,105100,86577875,3375,3375,3375,3375,0
|
|
20240823,105000,86577875,3375,3390,3390,3375,3674
|
|
20240823,104900,74165495,3400,3400,3400,3400,0
|
|
20240823,104800,74165495,3400,3400,3400,3400,0
|
|
20240823,104700,74165495,3400,3400,3400,3400,0
|
|
20240823,104600,74165495,3400,3400,3400,3400,0
|
|
20240823,104500,74165495,3400,3390,3400,3385,431
|
|
20240823,104400,72705805,3390,3390,3390,3390,458
|
|
20240823,104300,71153185,3400,3400,3400,3400,0
|
|
20240823,104200,71153185,3400,3390,3400,3390,310
|
|
20240823,104100,70102275,3390,3390,3390,3390,129
|
|
20240823,104000,69664965,3390,3390,3390,3390,22
|
|
20240823,103900,69590385,3400,3400,3400,3400,0
|
|
20240823,103800,69590385,3400,3400,3400,3400,81
|
|
20240823,103700,69314985,3400,3400,3400,3400,0
|
|
20240823,103600,69314985,3400,3400,3400,3400,0
|
|
20240823,103500,69314985,3400,3400,3400,3400,0
|
|
20240823,103400,69314985,3400,3395,3400,3395,3
|
|
20240823,103300,69304795,3400,3400,3400,3400,0
|
|
20240823,103200,69304795,3400,3400,3400,3400,0
|
|
20240823,103100,69304795,3400,3400,3400,3400,0
|
|
20240823,103000,69304795,3400,3400,3400,3400,0
|
|
20240823,102900,69304795,3400,3400,3400,3400,0
|
|
20240823,102800,69304795,3400,3400,3400,3400,10
|
|
20240823,102700,69270795,3390,3390,3390,3390,0
|
|
20240823,102600,69270795,3390,3390,3390,3390,0
|
|
20240823,102500,69270795,3390,3400,3400,3390,100
|
|
20240823,102400,68931475,3405,3405,3405,3405,0
|
|
20240823,102300,68931475,3405,3405,3405,3405,4
|
|
20240823,102200,68917855,3405,3405,3405,3405,0
|
|
20240823,102100,68917855,3405,3405,3405,3405,0
|
|
20240823,102000,68917855,3405,3405,3405,3405,50
|
|
20240823,101900,68747605,3405,3405,3405,3405,0
|
|
20240823,101800,68747605,3405,3405,3405,3405,3
|
|
20240823,101700,68737390,3405,3405,3405,3405,0
|
|
20240823,101600,68737390,3405,3405,3405,3405,0
|
|
20240823,101500,68737390,3405,3405,3405,3405,0
|
|
20240823,101400,68737390,3405,3405,3405,3405,0
|
|
20240823,101300,68737390,3405,3405,3405,3405,34
|
|
20240823,101200,68621620,3405,3405,3405,3405,1
|
|
20240823,101100,68618215,3380,3380,3380,3380,0
|
|
20240823,101000,68618215,3380,3400,3400,3380,88
|
|
20240823,100900,68320715,3405,3405,3405,3405,0
|
|
20240823,100800,68320715,3405,3405,3405,3405,31
|
|
20240823,100700,68215160,3400,3405,3405,3400,1601
|
|
20240823,100600,62771755,3405,3405,3405,3405,0
|
|
20240823,100500,62771755,3405,3400,3405,3400,59
|
|
20240823,100400,62571110,3400,3400,3400,3400,0
|
|
20240823,100300,62571110,3400,3400,3400,3400,59
|
|
20240823,100200,62370510,3400,3400,3400,3400,0
|
|
20240823,100100,62370510,3400,3400,3400,3400,0
|
|
20240823,100000,62370510,3400,3400,3400,3400,0
|
|
20240823,095900,62370510,3400,3400,3400,3400,0
|
|
20240823,095800,62370510,3400,3400,3400,3400,71
|
|
20240823,095700,62129110,3400,3400,3400,3400,0
|
|
20240823,095600,62129110,3400,3390,3400,3390,2
|
|
20240823,095500,62122320,3375,3400,3400,3375,2131
|
|
20240823,095400,54915545,3400,3400,3400,3400,0
|
|
20240823,095300,54915545,3400,3395,3400,3395,16
|
|
20240823,095200,54861220,3395,3395,3395,3395,156
|
|
20240823,095100,54331600,3400,3400,3400,3400,1
|
|
20240823,095000,54328200,3400,3400,3400,3400,0
|
|
20240823,094900,54328200,3400,3400,3400,3400,0
|
|
20240823,094800,54328200,3400,3400,3400,3400,2
|
|
20240823,094700,54321400,3400,3400,3400,3400,0
|
|
20240823,094600,54321400,3400,3400,3400,3395,335
|
|
20240823,094500,53184060,3395,3400,3400,3395,489
|
|
20240823,094400,51523650,3405,3405,3405,3405,0
|
|
20240823,094300,51523650,3405,3405,3405,3405,0
|
|
20240823,094200,51523650,3405,3400,3405,3400,2
|
|
20240823,094100,51516845,3405,3405,3405,3405,1
|
|
20240823,094000,51513440,3405,3395,3405,3395,620
|
|
20240823,093900,49408520,3395,3395,3395,3395,0
|
|
20240823,093800,49408520,3395,3395,3395,3395,400
|
|
20240823,093700,48050520,3395,3395,3395,3395,2
|
|
20240823,093600,48043730,3395,3395,3395,3395,0
|
|
20240823,093500,48043730,3395,3395,3395,3395,0
|
|
20240823,093400,48043730,3395,3395,3395,3395,32
|
|
20240823,093300,47935090,3395,3400,3400,3395,397
|
|
20240823,093200,46585760,3400,3400,3400,3400,12
|
|
20240823,093100,46544960,3400,3395,3400,3395,476
|
|
20240823,093000,44927560,3400,3395,3400,3395,2
|
|
20240823,092900,44920765,3375,3390,3390,3375,1491
|
|
20240823,092800,39885325,3395,3395,3400,3395,7
|
|
20240823,092700,39861555,3400,3400,3400,3400,0
|
|
20240823,092600,39861555,3400,3400,3400,3380,112
|
|
20240823,092500,39482675,3400,3400,3400,3400,0
|
|
20240823,092400,39482675,3400,3380,3400,3380,2
|
|
20240823,092300,39475895,3380,3385,3385,3380,1840
|
|
20240823,092200,33252295,3410,3395,3410,3385,4302
|
|
20240823,092100,18689690,3410,3405,3410,3405,102
|
|
20240823,092000,18341880,3410,3410,3410,3410,0
|
|
20240823,091900,18341880,3410,3410,3410,3410,0
|
|
20240823,091800,18341880,3410,3400,3410,3400,195
|
|
20240823,091700,17678400,3405,3405,3405,3405,0
|
|
20240823,091600,17678400,3405,3405,3405,3405,20
|
|
20240823,091500,17610300,3405,3405,3405,3405,0
|
|
20240823,091400,17610300,3405,3385,3405,3385,30
|
|
20240823,091300,17508550,3385,3385,3385,3385,500
|
|
20240823,091200,15816050,3390,3405,3405,3390,602
|
|
20240823,091100,13775195,3405,3405,3405,3405,3
|
|
20240823,091000,13764980,3415,3415,3415,3415,0
|
|
20240823,090900,13764980,3415,3415,3415,3415,250
|
|
20240823,090800,12911230,3415,3395,3415,3385,171
|
|
20240823,090700,12331740,3410,3400,3410,3400,296
|
|
20240823,090600,11322400,3385,3385,3385,3385,270
|
|
20240823,090500,10408450,3400,3400,3400,3385,4
|
|
20240823,090400,10394880,3385,3390,3390,3385,645
|
|
20240823,090300,8210555,3385,3385,3385,3385,8
|
|
20240823,090200,8183475,3395,3395,3395,3395,34
|
|
20240823,090100,8068045,3385,3390,3395,3385,552
|
|
20240823,090000,6196765,3390,3400,3400,3390,1824
|