685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,202200,994002080,5130,5130,5130,5130,2821
|
|
20240807,202100,994002080,5130,5130,5130,5130,0
|
|
20240807,202000,994002080,5130,5130,5130,5130,0
|
|
20240807,201900,994002080,5130,5130,5130,5130,0
|
|
20240807,201800,994002080,5130,5130,5130,5130,0
|
|
20240807,201700,994002080,5130,5130,5130,5130,0
|
|
20240807,201600,994002080,5130,5130,5130,5130,0
|
|
20240807,201500,994002080,5130,5130,5130,5130,0
|
|
20240807,201400,994002080,5130,5130,5130,5130,0
|
|
20240807,201300,994002080,5130,5130,5130,5130,0
|
|
20240807,201200,994002080,5130,5130,5130,5130,0
|
|
20240807,201100,994002080,5130,5130,5130,5130,0
|
|
20240807,201000,994002080,5130,5130,5130,5130,0
|
|
20240807,200900,994002080,5130,5130,5130,5130,0
|
|
20240807,200800,994002080,5130,5130,5130,5130,0
|
|
20240807,200700,994002080,5130,5130,5130,5130,0
|
|
20240807,200600,994002080,5130,5130,5130,5130,0
|
|
20240807,200500,994002080,5130,5130,5130,5130,0
|
|
20240807,200400,994002080,5130,5130,5130,5130,0
|
|
20240807,200300,994002080,5130,5130,5130,5130,0
|
|
20240807,200200,994002080,5130,5130,5130,5130,0
|
|
20240807,200100,994002080,5130,5130,5130,5130,0
|
|
20240807,200000,994002080,5130,5130,5130,5130,0
|
|
20240807,195900,994002080,5130,5130,5130,5130,0
|
|
20240807,195800,994002080,5130,5130,5130,5130,0
|
|
20240807,195700,994002080,5130,5130,5130,5130,0
|
|
20240807,195600,994002080,5130,5130,5130,5130,0
|
|
20240807,195500,994002080,5130,5130,5130,5130,0
|
|
20240807,195400,994002080,5130,5130,5130,5130,0
|
|
20240807,195300,994002080,5130,5130,5130,5130,0
|
|
20240807,195200,994002080,5130,5130,5130,5130,2821
|
|
20240807,195100,994002080,5130,5130,5130,5130,0
|
|
20240807,195000,994002080,5130,5130,5130,5130,0
|
|
20240807,194900,994002080,5130,5130,5130,5130,0
|
|
20240807,194800,994002080,5130,5130,5130,5130,0
|
|
20240807,194700,994002080,5130,5130,5130,5130,0
|
|
20240807,194600,994002080,5130,5130,5130,5130,0
|
|
20240807,194500,994002080,5130,5130,5130,5130,0
|
|
20240807,194400,994002080,5130,5130,5130,5130,0
|
|
20240807,194300,994002080,5130,5130,5130,5130,0
|
|
20240807,194200,994002080,5130,5130,5130,5130,0
|
|
20240807,194100,994002080,5130,5130,5130,5130,0
|
|
20240807,194000,994002080,5130,5130,5130,5130,0
|
|
20240807,193900,994002080,5130,5130,5130,5130,0
|
|
20240807,193800,994002080,5130,5130,5130,5130,0
|
|
20240807,193700,994002080,5130,5130,5130,5130,0
|
|
20240807,193600,994002080,5130,5130,5130,5130,0
|
|
20240807,193500,994002080,5130,5130,5130,5130,0
|
|
20240807,193400,994002080,5130,5130,5130,5130,0
|
|
20240807,193300,994002080,5130,5130,5130,5130,0
|
|
20240807,193200,994002080,5130,5130,5130,5130,0
|
|
20240807,193100,994002080,5130,5130,5130,5130,0
|
|
20240807,193000,994002080,5130,5130,5130,5130,0
|
|
20240807,192900,994002080,5130,5130,5130,5130,0
|
|
20240807,192800,994002080,5130,5130,5130,5130,0
|
|
20240807,192700,994002080,5130,5130,5130,5130,0
|
|
20240807,192600,994002080,5130,5130,5130,5130,0
|
|
20240807,192500,994002080,5130,5130,5130,5130,0
|
|
20240807,192400,994002080,5130,5130,5130,5130,0
|
|
20240807,192300,994002080,5130,5130,5130,5130,0
|
|
20240807,192200,994002080,5130,5130,5130,5130,2821
|
|
20240807,192100,994002080,5130,5130,5130,5130,0
|
|
20240807,192000,994002080,5130,5130,5130,5130,0
|
|
20240807,191900,994002080,5130,5130,5130,5130,0
|
|
20240807,191800,994002080,5130,5130,5130,5130,0
|
|
20240807,191700,994002080,5130,5130,5130,5130,0
|
|
20240807,191600,994002080,5130,5130,5130,5130,0
|
|
20240807,191500,994002080,5130,5130,5130,5130,0
|
|
20240807,191400,994002080,5130,5130,5130,5130,0
|
|
20240807,191300,994002080,5130,5130,5130,5130,0
|
|
20240807,191200,994002080,5130,5130,5130,5130,0
|
|
20240807,191100,994002080,5130,5130,5130,5130,0
|
|
20240807,191000,994002080,5130,5130,5130,5130,0
|
|
20240807,190900,994002080,5130,5130,5130,5130,0
|
|
20240807,190800,994002080,5130,5130,5130,5130,0
|
|
20240807,190700,994002080,5130,5130,5130,5130,0
|
|
20240807,190600,994002080,5130,5130,5130,5130,0
|
|
20240807,190500,994002080,5130,5130,5130,5130,0
|
|
20240807,190400,994002080,5130,5130,5130,5130,0
|
|
20240807,190300,994002080,5130,5130,5130,5130,0
|
|
20240807,190200,994002080,5130,5130,5130,5130,0
|
|
20240807,190100,994002080,5130,5130,5130,5130,0
|
|
20240807,190000,994002080,5130,5130,5130,5130,0
|
|
20240807,185900,994002080,5130,5130,5130,5130,0
|
|
20240807,185800,994002080,5130,5130,5130,5130,0
|
|
20240807,185700,994002080,5130,5130,5130,5130,0
|
|
20240807,185600,994002080,5130,5130,5130,5130,0
|
|
20240807,185500,994002080,5130,5130,5130,5130,0
|
|
20240807,185400,994002080,5130,5130,5130,5130,0
|
|
20240807,185300,994002080,5130,5130,5130,5130,0
|
|
20240807,185200,994002080,5130,5130,5130,5130,2821
|
|
20240807,185100,994002080,5130,5130,5130,5130,0
|
|
20240807,185000,994002080,5130,5130,5130,5130,0
|
|
20240807,184900,994002080,5130,5130,5130,5130,0
|
|
20240807,184800,994002080,5130,5130,5130,5130,0
|
|
20240807,184700,994002080,5130,5130,5130,5130,0
|
|
20240807,184600,994002080,5130,5130,5130,5130,0
|
|
20240807,184500,994002080,5130,5130,5130,5130,0
|
|
20240807,184400,994002080,5130,5130,5130,5130,0
|
|
20240807,184300,994002080,5130,5130,5130,5130,0
|
|
20240807,184200,994002080,5130,5130,5130,5130,0
|
|
20240807,184100,994002080,5130,5130,5130,5130,0
|
|
20240807,184000,994002080,5130,5130,5130,5130,0
|
|
20240807,183900,994002080,5130,5130,5130,5130,0
|
|
20240807,183800,994002080,5130,5130,5130,5130,0
|
|
20240807,183700,994002080,5130,5130,5130,5130,0
|
|
20240807,183600,994002080,5130,5130,5130,5130,0
|
|
20240807,183500,994002080,5130,5130,5130,5130,0
|
|
20240807,183400,994002080,5130,5130,5130,5130,0
|
|
20240807,183300,994002080,5130,5130,5130,5130,0
|
|
20240807,183200,994002080,5130,5130,5130,5130,0
|
|
20240807,183100,994002080,5130,5130,5130,5130,0
|
|
20240807,183000,994002080,5130,5130,5130,5130,0
|
|
20240807,182900,994002080,5130,5130,5130,5130,0
|
|
20240807,182800,994002080,5130,5130,5130,5130,0
|
|
20240807,182700,994002080,5130,5130,5130,5130,0
|
|
20240807,182600,994002080,5130,5130,5130,5130,0
|
|
20240807,182500,994002080,5130,5130,5130,5130,0
|
|
20240807,182400,994002080,5130,5130,5130,5130,0
|
|
20240807,182300,994002080,5130,5130,5130,5130,0
|
|
20240807,182200,994002080,5130,5130,5130,5130,2821
|
|
20240807,182100,994002080,5130,5130,5130,5130,0
|
|
20240807,182000,994002080,5130,5130,5130,5130,0
|
|
20240807,181900,994002080,5130,5130,5130,5130,0
|
|
20240807,181800,994002080,5130,5130,5130,5130,0
|
|
20240807,181700,994002080,5130,5130,5130,5130,0
|
|
20240807,181600,994002080,5130,5130,5130,5130,0
|
|
20240807,181500,994002080,5130,5130,5130,5130,0
|
|
20240807,181400,994002080,5130,5130,5130,5130,0
|
|
20240807,181300,994002080,5130,5130,5130,5130,0
|
|
20240807,181200,994002080,5130,5130,5130,5130,0
|
|
20240807,181100,994002080,5130,5130,5130,5130,0
|
|
20240807,181000,994002080,5130,5130,5130,5130,0
|
|
20240807,180900,994002080,5130,5130,5130,5130,0
|
|
20240807,180800,994002080,5130,5130,5130,5130,0
|
|
20240807,180700,994002080,5130,5130,5130,5130,0
|
|
20240807,180600,994002080,5130,5130,5130,5130,0
|
|
20240807,180500,994002080,5130,5130,5130,5130,0
|
|
20240807,180400,994002080,5130,5130,5130,5130,0
|
|
20240807,180300,994002080,5130,5130,5130,5130,0
|
|
20240807,180200,994002080,5130,5130,5130,5130,0
|
|
20240807,180100,994002080,5130,5130,5130,5130,0
|
|
20240807,180000,994002080,5130,5130,5130,5130,0
|
|
20240807,175900,994002080,5130,5130,5130,5130,0
|
|
20240807,175800,994002080,5130,5130,5130,5130,0
|
|
20240807,175700,994002080,5130,5130,5130,5130,0
|
|
20240807,175600,994002080,5130,5130,5130,5130,0
|
|
20240807,175500,994002080,5130,5130,5130,5130,0
|
|
20240807,175400,994002080,5130,5130,5130,5130,0
|
|
20240807,175300,994002080,5130,5130,5130,5130,0
|
|
20240807,175200,994002080,5130,5130,5130,5130,2821
|
|
20240807,175100,994002080,5130,5130,5130,5130,0
|
|
20240807,175000,994002080,5130,5130,5130,5130,0
|
|
20240807,174900,994002080,5130,5130,5130,5130,0
|
|
20240807,174800,994002080,5130,5130,5130,5130,0
|
|
20240807,174700,994002080,5130,5130,5130,5130,0
|
|
20240807,174600,994002080,5130,5130,5130,5130,0
|
|
20240807,174500,994002080,5130,5130,5130,5130,0
|
|
20240807,174400,994002080,5130,5130,5130,5130,0
|
|
20240807,174300,994002080,5130,5130,5130,5130,0
|
|
20240807,174200,994002080,5130,5130,5130,5130,0
|
|
20240807,174100,994002080,5130,5130,5130,5130,0
|
|
20240807,174000,994002080,5130,5130,5130,5130,0
|
|
20240807,173900,994002080,5130,5130,5130,5130,0
|
|
20240807,173800,994002080,5130,5130,5130,5130,0
|
|
20240807,173700,994002080,5130,5130,5130,5130,0
|
|
20240807,173600,994002080,5130,5130,5130,5130,0
|
|
20240807,173500,994002080,5130,5130,5130,5130,0
|
|
20240807,173400,994002080,5130,5130,5130,5130,0
|
|
20240807,173300,994002080,5130,5130,5130,5130,0
|
|
20240807,173200,994002080,5130,5130,5130,5130,0
|
|
20240807,173100,994002080,5130,5130,5130,5130,0
|
|
20240807,173000,994002080,5130,5130,5130,5130,0
|
|
20240807,172900,994002080,5130,5130,5130,5130,0
|
|
20240807,172800,994002080,5130,5130,5130,5130,0
|
|
20240807,172700,994002080,5130,5130,5130,5130,0
|
|
20240807,172600,994002080,5130,5130,5130,5130,0
|
|
20240807,172500,994002080,5130,5130,5130,5130,0
|
|
20240807,172400,994002080,5130,5130,5130,5130,0
|
|
20240807,172300,994002080,5130,5130,5130,5130,0
|
|
20240807,172200,994002080,5130,5130,5130,5130,2821
|
|
20240807,172100,994002080,5130,5130,5130,5130,0
|
|
20240807,172000,994002080,5130,5130,5130,5130,0
|
|
20240807,171900,994002080,5130,5130,5130,5130,0
|
|
20240807,171800,994002080,5130,5130,5130,5130,0
|
|
20240807,171700,994002080,5130,5130,5130,5130,0
|
|
20240807,171600,994002080,5130,5130,5130,5130,0
|
|
20240807,171500,994002080,5130,5130,5130,5130,0
|
|
20240807,171400,994002080,5130,5130,5130,5130,0
|
|
20240807,171300,994002080,5130,5130,5130,5130,0
|
|
20240807,171200,994002080,5130,5130,5130,5130,0
|
|
20240807,171100,994002080,5130,5130,5130,5130,0
|
|
20240807,171000,994002080,5130,5130,5130,5130,0
|
|
20240807,170900,994002080,5130,5130,5130,5130,0
|
|
20240807,170800,994002080,5130,5130,5130,5130,0
|
|
20240807,170700,994002080,5130,5130,5130,5130,0
|
|
20240807,170600,994002080,5130,5130,5130,5130,0
|
|
20240807,170500,994002080,5130,5130,5130,5130,0
|
|
20240807,170400,994002080,5130,5130,5130,5130,0
|
|
20240807,170300,994002080,5130,5130,5130,5130,0
|
|
20240807,170200,994002080,5130,5130,5130,5130,0
|
|
20240807,170100,994002080,5130,5130,5130,5130,0
|
|
20240807,170000,994002080,5130,5130,5130,5130,0
|
|
20240807,165900,994002080,5130,5130,5130,5130,0
|
|
20240807,165800,994002080,5130,5130,5130,5130,0
|
|
20240807,165700,994002080,5130,5130,5130,5130,0
|
|
20240807,165600,994002080,5130,5130,5130,5130,0
|
|
20240807,165500,994002080,5130,5130,5130,5130,0
|
|
20240807,165400,994002080,5130,5130,5130,5130,0
|
|
20240807,165300,994002080,5130,5130,5130,5130,0
|
|
20240807,165200,994002080,5130,5130,5130,5130,2821
|
|
20240807,165100,994002080,5130,5130,5130,5130,0
|
|
20240807,165000,994002080,5130,5130,5130,5130,0
|
|
20240807,164900,994002080,5130,5130,5130,5130,0
|
|
20240807,164800,994002080,5130,5130,5130,5130,0
|
|
20240807,164700,994002080,5130,5130,5130,5130,0
|
|
20240807,164600,994002080,5130,5130,5130,5130,0
|
|
20240807,164500,994002080,5130,5130,5130,5130,0
|
|
20240807,164400,994002080,5130,5130,5130,5130,0
|
|
20240807,164300,994002080,5130,5130,5130,5130,0
|
|
20240807,164200,994002080,5130,5130,5130,5130,0
|
|
20240807,164100,994002080,5130,5130,5130,5130,0
|
|
20240807,164000,994002080,5130,5130,5130,5130,0
|
|
20240807,163900,994002080,5130,5130,5130,5130,0
|
|
20240807,163800,994002080,5130,5130,5130,5130,0
|
|
20240807,163700,994002080,5130,5130,5130,5130,0
|
|
20240807,163600,994002080,5130,5130,5130,5130,0
|
|
20240807,163500,994002080,5130,5130,5130,5130,0
|
|
20240807,163400,994002080,5130,5130,5130,5130,0
|
|
20240807,163300,994002080,5130,5130,5130,5130,0
|
|
20240807,163200,994002080,5130,5130,5130,5130,0
|
|
20240807,163100,994002080,5130,5130,5130,5130,0
|
|
20240807,163000,994002080,5130,5130,5130,5130,0
|
|
20240807,162900,994002080,5130,5130,5130,5130,0
|
|
20240807,162800,994002080,5130,5130,5130,5130,0
|
|
20240807,162700,994002080,5130,5130,5130,5130,0
|
|
20240807,162600,994002080,5130,5130,5130,5130,0
|
|
20240807,162500,994002080,5130,5130,5130,5130,0
|
|
20240807,162400,994002080,5130,5130,5130,5130,0
|
|
20240807,162300,994002080,5130,5130,5130,5130,0
|
|
20240807,162200,994002080,5130,5130,5130,5130,2821
|
|
20240807,162100,994002080,5130,5130,5130,5130,0
|
|
20240807,162000,994002080,5130,5130,5130,5130,0
|
|
20240807,161900,994002080,5130,5130,5130,5130,0
|
|
20240807,161800,994002080,5130,5130,5130,5130,0
|
|
20240807,161700,994002080,5130,5130,5130,5130,0
|
|
20240807,161600,994002080,5130,5130,5130,5130,0
|
|
20240807,161500,994002080,5130,5130,5130,5130,0
|
|
20240807,161400,994002080,5130,5130,5130,5130,0
|
|
20240807,161300,994002080,5130,5130,5130,5130,0
|
|
20240807,161200,994002080,5130,5130,5130,5130,0
|
|
20240807,161100,994002080,5130,5130,5130,5130,0
|
|
20240807,161000,994002080,5130,5130,5130,5130,0
|
|
20240807,160900,994002080,5130,5130,5130,5130,0
|
|
20240807,160800,994002080,5130,5130,5130,5130,0
|
|
20240807,160700,994002080,5130,5130,5130,5130,0
|
|
20240807,160600,994002080,5130,5130,5130,5130,0
|
|
20240807,160500,994002080,5130,5130,5130,5130,0
|
|
20240807,160400,994002080,5130,5130,5130,5130,0
|
|
20240807,160300,994002080,5130,5130,5130,5130,0
|
|
20240807,160200,994002080,5130,5130,5130,5130,0
|
|
20240807,160100,994002080,5130,5130,5130,5130,0
|
|
20240807,160000,994002080,5130,5130,5130,5130,0
|
|
20240807,155900,994002080,5130,5130,5130,5130,0
|
|
20240807,155800,994002080,5130,5130,5130,5130,0
|
|
20240807,155700,994002080,5130,5130,5130,5130,0
|
|
20240807,155600,994002080,5130,5130,5130,5130,0
|
|
20240807,155500,994002080,5130,5130,5130,5130,0
|
|
20240807,155400,994002080,5130,5130,5130,5130,0
|
|
20240807,155300,994002080,5130,5130,5130,5130,0
|
|
20240807,155200,994002080,5130,5130,5130,5130,2821
|
|
20240807,155100,994002080,5130,5130,5130,5130,0
|
|
20240807,155000,994002080,5130,5130,5130,5130,0
|
|
20240807,154900,994002080,5130,5130,5130,5130,0
|
|
20240807,154800,994002080,5130,5130,5130,5130,0
|
|
20240807,154700,994002080,5130,5130,5130,5130,0
|
|
20240807,154600,994002080,5130,5130,5130,5130,0
|
|
20240807,154500,994002080,5130,5130,5130,5130,0
|
|
20240807,154400,994002080,5130,5130,5130,5130,0
|
|
20240807,154300,994002080,5130,5130,5130,5130,0
|
|
20240807,154200,994002080,5130,5130,5130,5130,0
|
|
20240807,154100,994002080,5130,5130,5130,5130,0
|
|
20240807,154000,994002080,5130,5130,5130,5130,0
|
|
20240807,153900,994002080,5130,5130,5130,5130,0
|
|
20240807,153800,994002080,5130,5130,5130,5130,0
|
|
20240807,153700,994002080,5130,5130,5130,5130,0
|
|
20240807,153600,994002080,5130,5130,5130,5130,0
|
|
20240807,153500,994002080,5130,5130,5130,5130,0
|
|
20240807,153400,994002080,5130,5130,5130,5130,0
|
|
20240807,153300,994002080,5130,5130,5130,5130,0
|
|
20240807,153200,994002080,5130,5130,5130,5130,0
|
|
20240807,153100,994002080,5130,5130,5130,5130,0
|
|
20240807,153000,994002080,5130,5130,5130,5130,2821
|
|
20240807,152900,979530350,5100,5100,5100,5100,0
|
|
20240807,152800,979530350,5100,5100,5100,5100,0
|
|
20240807,152700,979530350,5100,5100,5100,5100,0
|
|
20240807,152600,979530350,5100,5100,5100,5100,0
|
|
20240807,152500,979530350,5100,5100,5100,5100,0
|
|
20240807,152400,979530350,5100,5100,5100,5100,0
|
|
20240807,152300,979530350,5100,5100,5100,5100,0
|
|
20240807,152200,979530350,5100,5100,5100,5100,0
|
|
20240807,152100,979530350,5100,5100,5100,5100,0
|
|
20240807,152000,979530350,5100,5100,5100,5100,0
|
|
20240807,151900,979530350,5100,5090,5130,5090,1042
|
|
20240807,151800,974195020,5110,5110,5110,5110,137
|
|
20240807,151700,973494950,5120,5110,5120,5100,179
|
|
20240807,151600,972581990,5100,5090,5100,5080,1348
|
|
20240807,151500,965721210,5090,5090,5090,5090,1
|
|
20240807,151400,965716120,5080,5080,5090,5080,267
|
|
20240807,151300,964359740,5100,5090,5100,5090,544
|
|
20240807,151200,961590770,5110,5110,5110,5110,0
|
|
20240807,151100,961590770,5110,5110,5110,5110,1
|
|
20240807,151000,961585660,5090,5110,5110,5090,204
|
|
20240807,150900,960543400,5120,5120,5120,5120,0
|
|
20240807,150800,960543400,5120,5120,5120,5120,0
|
|
20240807,150700,960543400,5120,5100,5120,5100,125
|
|
20240807,150600,959905880,5120,5110,5120,5110,191
|
|
20240807,150500,958929860,5110,5110,5110,5110,0
|
|
20240807,150400,958929860,5110,5110,5110,5110,0
|
|
20240807,150300,958929860,5110,5100,5110,5100,2
|
|
20240807,150200,958919650,5110,5110,5110,5110,0
|
|
20240807,150100,958919650,5110,5110,5110,5110,0
|
|
20240807,150000,958919650,5110,5110,5110,5110,0
|
|
20240807,145900,958919650,5110,5110,5110,5110,0
|
|
20240807,145800,958919650,5110,5100,5110,5100,301
|
|
20240807,145700,957384540,5100,5100,5100,5100,0
|
|
20240807,145600,957384540,5100,5100,5100,5080,355
|
|
20240807,145500,955581100,5080,5080,5080,5080,90
|
|
20240807,145400,955123900,5100,5100,5100,5070,1502
|
|
20240807,145300,947499540,5090,5100,5100,5080,558
|
|
20240807,145200,944663320,5090,5110,5110,5090,328
|
|
20240807,145100,942993370,5090,5110,5110,5090,334
|
|
20240807,145000,941292760,5100,5110,5110,5100,14
|
|
20240807,144900,941221240,5110,5110,5110,5110,100
|
|
20240807,144800,940710240,5110,5110,5110,5110,1
|
|
20240807,144700,940705130,5120,5120,5120,5120,20
|
|
20240807,144600,940602730,5120,5120,5120,5120,1
|
|
20240807,144500,940597610,5110,5110,5110,5110,20
|
|
20240807,144400,940495410,5110,5110,5110,5110,599
|
|
20240807,144300,937434520,5100,5100,5100,5100,1
|
|
20240807,144200,937429420,5100,5110,5110,5100,105
|
|
20240807,144100,936893350,5110,5110,5110,5110,0
|
|
20240807,144000,936893350,5110,5110,5110,5110,54
|
|
20240807,143900,936617410,5120,5120,5120,5120,2
|
|
20240807,143800,936607170,5130,5130,5130,5130,0
|
|
20240807,143700,936607170,5130,5120,5130,5090,4708
|
|
20240807,143600,912581090,5130,5140,5140,5130,401
|
|
20240807,143500,910522460,5140,5140,5140,5140,82
|
|
20240807,143400,910100980,5140,5140,5140,5140,0
|
|
20240807,143300,910100980,5140,5140,5140,5140,159
|
|
20240807,143200,909283720,5140,5140,5140,5140,0
|
|
20240807,143100,909283720,5140,5140,5140,5140,0
|
|
20240807,143000,909283720,5140,5140,5140,5140,0
|
|
20240807,142900,909283720,5140,5130,5140,5130,335
|
|
20240807,142800,907565150,5120,5120,5120,5120,25
|
|
20240807,142700,907437150,5130,5130,5130,5130,0
|
|
20240807,142600,907437150,5130,5130,5130,5130,0
|
|
20240807,142500,907437150,5130,5130,5130,5130,0
|
|
20240807,142400,907437150,5130,5130,5130,5110,302
|
|
20240807,142300,905889730,5130,5130,5130,5130,1
|
|
20240807,142200,905884600,5120,5120,5130,5120,1235
|
|
20240807,142100,899556190,5130,5140,5140,5130,22
|
|
20240807,142000,899443320,5140,5140,5140,5140,9
|
|
20240807,141900,899397060,5140,5140,5140,5140,0
|
|
20240807,141800,899397060,5140,5140,5140,5140,0
|
|
20240807,141700,899397060,5140,5140,5140,5140,3
|
|
20240807,141600,899381640,5140,5140,5140,5140,0
|
|
20240807,141500,899381640,5140,5140,5140,5140,0
|
|
20240807,141400,899381640,5140,5140,5140,5140,0
|
|
20240807,141300,899381640,5140,5140,5140,5140,0
|
|
20240807,141200,899381640,5140,5130,5140,5130,3
|
|
20240807,141100,899366230,5130,5130,5130,5130,4
|
|
20240807,141000,899345710,5130,5130,5130,5130,0
|
|
20240807,140900,899345710,5130,5130,5130,5130,0
|
|
20240807,140800,899345710,5130,5130,5130,5130,0
|
|
20240807,140700,899345710,5130,5130,5130,5130,0
|
|
20240807,140600,899345710,5130,5130,5130,5130,0
|
|
20240807,140500,899345710,5130,5130,5130,5130,0
|
|
20240807,140400,899345710,5130,5130,5130,5120,286
|
|
20240807,140300,897879520,5120,5140,5140,5120,38
|
|
20240807,140200,897684400,5140,5140,5140,5140,63
|
|
20240807,140100,897360580,5140,5140,5140,5140,0
|
|
20240807,140000,897360580,5140,5140,5140,5140,0
|
|
20240807,135900,897360580,5140,5140,5140,5140,1
|
|
20240807,135800,897355440,5140,5140,5140,5140,2
|
|
20240807,135700,897345160,5120,5120,5120,5120,0
|
|
20240807,135600,897345160,5120,5120,5120,5110,7691
|
|
20240807,135500,858040110,5130,5130,5130,5130,0
|
|
20240807,135400,858040110,5130,5130,5130,5130,2
|
|
20240807,135300,858029850,5120,5120,5120,5120,0
|
|
20240807,135200,858029850,5120,5120,5120,5120,0
|
|
20240807,135100,858029850,5120,5120,5120,5120,0
|
|
20240807,135000,858029850,5120,5120,5120,5120,2
|
|
20240807,134900,858019610,5130,5130,5130,5130,0
|
|
20240807,134800,858019610,5130,5130,5130,5130,4
|
|
20240807,134700,857999090,5130,5110,5130,5110,252
|
|
20240807,134600,856711330,5110,5120,5120,5110,100
|
|
20240807,134500,856200200,5150,5150,5150,5150,0
|
|
20240807,134400,856200200,5150,5110,5150,5110,1903
|
|
20240807,134300,846473390,5140,5130,5140,5120,2388
|
|
20240807,134200,834245590,5140,5140,5140,5140,0
|
|
20240807,134100,834245590,5140,5130,5140,5130,175
|
|
20240807,134000,833346720,5130,5130,5130,5130,0
|
|
20240807,133900,833346720,5130,5130,5130,5130,0
|
|
20240807,133800,833346720,5130,5130,5130,5130,100
|
|
20240807,133700,832833720,5150,5130,5150,5130,303
|
|
20240807,133600,831279270,5150,5150,5150,5150,0
|
|
20240807,133500,831279270,5150,5150,5150,5150,1
|
|
20240807,133400,831274120,5140,5140,5140,5140,0
|
|
20240807,133300,831274120,5140,5140,5140,5140,77
|
|
20240807,133200,830878340,5140,5140,5140,5140,0
|
|
20240807,133100,830878340,5140,5140,5140,5140,0
|
|
20240807,133000,830878340,5140,5140,5140,5140,2
|
|
20240807,132900,830868060,5130,5130,5130,5130,0
|
|
20240807,132800,830868060,5130,5130,5130,5130,50
|
|
20240807,132700,830611560,5140,5140,5140,5140,1
|
|
20240807,132600,830606420,5130,5130,5130,5130,0
|
|
20240807,132500,830606420,5130,5130,5130,5130,269
|
|
20240807,132400,829226450,5130,5130,5130,5130,0
|
|
20240807,132300,829226450,5130,5130,5130,5130,0
|
|
20240807,132200,829226450,5130,5130,5130,5130,0
|
|
20240807,132100,829226450,5130,5130,5130,5130,1
|
|
20240807,132000,829221320,5140,5140,5140,5140,0
|
|
20240807,131900,829221320,5140,5130,5140,5130,75
|
|
20240807,131800,828836180,5130,5130,5130,5130,18
|
|
20240807,131700,828743840,5130,5130,5130,5130,132
|
|
20240807,131600,828066680,5130,5130,5130,5130,13
|
|
20240807,131500,827999990,5120,5120,5120,5120,0
|
|
20240807,131400,827999990,5120,5120,5120,5120,2898
|
|
20240807,131300,813162230,5120,5120,5120,5120,0
|
|
20240807,131200,813162230,5120,5120,5120,5120,10
|
|
20240807,131100,813111030,5110,5120,5130,5110,142
|
|
20240807,131000,812385260,5140,5140,5140,5140,2
|
|
20240807,130900,812374980,5120,5120,5120,5120,0
|
|
20240807,130800,812374980,5120,5120,5120,5120,0
|
|
20240807,130700,812374980,5120,5120,5120,5120,0
|
|
20240807,130600,812374980,5120,5120,5120,5120,15
|
|
20240807,130500,812298180,5120,5120,5120,5120,25
|
|
20240807,130400,812170180,5120,5120,5120,5120,210
|
|
20240807,130300,811094980,5120,5120,5120,5120,200
|
|
20240807,130200,810070980,5130,5130,5130,5130,23
|
|
20240807,130100,809952990,5130,5130,5130,5130,164
|
|
20240807,130000,809111670,5120,5120,5120,5120,203
|
|
20240807,125900,808072310,5120,5120,5120,5120,50
|
|
20240807,125800,807816310,5140,5130,5140,5120,152
|
|
20240807,125700,807037820,5140,5140,5140,5140,2
|
|
20240807,125600,807027540,5130,5130,5130,5130,0
|
|
20240807,125500,807027540,5130,5130,5130,5130,1885
|
|
20240807,125400,797357490,5140,5140,5140,5140,300
|
|
20240807,125300,795815490,5140,5140,5140,5140,200
|
|
20240807,125200,794787490,5140,5140,5140,5140,0
|
|
20240807,125100,794787490,5140,5150,5150,5140,141
|
|
20240807,125000,794062740,5140,5140,5140,5140,75
|
|
20240807,124900,793677240,5150,5150,5150,5150,12
|
|
20240807,124800,793615440,5140,5150,5150,5130,715
|
|
20240807,124700,789944810,5150,5150,5150,5150,0
|
|
20240807,124600,789944810,5150,5150,5150,5150,10
|
|
20240807,124500,789893310,5150,5150,5150,5150,0
|
|
20240807,124400,789893310,5150,5140,5150,5140,215
|
|
20240807,124300,788787460,5140,5140,5140,5140,50
|
|
20240807,124200,788530460,5140,5140,5140,5140,0
|
|
20240807,124100,788530460,5140,5140,5140,5140,1
|
|
20240807,124000,788525320,5140,5150,5150,5140,2497
|
|
20240807,123900,775682860,5150,5150,5150,5150,0
|
|
20240807,123800,775682860,5150,5150,5150,5150,40
|
|
20240807,123700,775476860,5160,5160,5160,5160,134
|
|
20240807,123600,774785420,5160,5160,5160,5160,0
|
|
20240807,123500,774785420,5160,5160,5160,5160,51
|
|
20240807,123400,774522260,5160,5160,5160,5160,597
|
|
20240807,123300,771441740,5180,5170,5180,5160,607
|
|
20240807,123200,768299900,5180,5180,5180,5180,0
|
|
20240807,123100,768299900,5180,5180,5180,5180,0
|
|
20240807,123000,768299900,5180,5180,5180,5180,0
|
|
20240807,122900,768299900,5180,5180,5180,5180,0
|
|
20240807,122800,768299900,5180,5180,5180,5180,22
|
|
20240807,122700,768185940,5180,5180,5180,5180,0
|
|
20240807,122600,768185940,5180,5180,5180,5180,32
|
|
20240807,122500,768020180,5150,5180,5180,5150,205
|
|
20240807,122400,766963200,5180,5180,5180,5180,0
|
|
20240807,122300,766963200,5180,5180,5180,5180,2
|
|
20240807,122200,766952840,5160,5160,5160,5160,0
|
|
20240807,122100,766952840,5160,5160,5160,5160,0
|
|
20240807,122000,766952840,5160,5160,5160,5160,0
|
|
20240807,121900,766952840,5160,5160,5160,5160,433
|
|
20240807,121800,764718560,5170,5170,5170,5170,596
|
|
20240807,121700,761637240,5170,5180,5180,5170,70
|
|
20240807,121600,761275140,5180,5180,5180,5180,0
|
|
20240807,121500,761275140,5180,5180,5180,5180,20
|
|
20240807,121400,761171540,5190,5170,5190,5170,196
|
|
20240807,121300,760158190,5180,5190,5190,5180,621
|
|
20240807,121200,756935410,5190,5180,5190,5170,812
|
|
20240807,121100,752723370,5180,5180,5180,5180,0
|
|
20240807,121000,752723370,5180,5180,5180,5180,92
|
|
20240807,120900,752246810,5180,5150,5180,5150,1169
|
|
20240807,120800,746224030,5140,5140,5140,5140,500
|
|
20240807,120700,743654030,5150,5150,5150,5150,0
|
|
20240807,120600,743654030,5150,5150,5150,5150,0
|
|
20240807,120500,743654030,5150,5150,5150,5150,32
|
|
20240807,120400,743489230,5140,5140,5140,5140,1
|
|
20240807,120300,743484090,5150,5150,5150,5150,0
|
|
20240807,120200,743484090,5150,5150,5150,5150,2
|
|
20240807,120100,743473790,5150,5150,5150,5150,10
|
|
20240807,120000,743422290,5150,5150,5150,5150,11
|
|
20240807,115900,743365640,5150,5150,5150,5150,350
|
|
20240807,115800,741563140,5150,5150,5150,5150,0
|
|
20240807,115700,741563140,5150,5150,5150,5150,4
|
|
20240807,115600,741542540,5130,5150,5150,5130,1813
|
|
20240807,115500,732227700,5160,5180,5180,5150,576
|
|
20240807,115400,729258870,5180,5180,5180,5180,1
|
|
20240807,115300,729253690,5160,5170,5170,5160,31
|
|
20240807,115200,729093510,5190,5180,5190,5170,1206
|
|
20240807,115100,722857460,5190,5180,5190,5180,152
|
|
20240807,115000,722070080,5190,5190,5190,5190,4
|
|
20240807,114900,722049320,5190,5190,5190,5170,3809
|
|
20240807,114800,702309260,5190,5160,5190,5160,1622
|
|
20240807,114700,693912530,5170,5160,5170,5160,292
|
|
20240807,114600,692405730,5160,5160,5160,5160,0
|
|
20240807,114500,692405730,5160,5160,5160,5160,21
|
|
20240807,114400,692297370,5160,5160,5160,5160,11
|
|
20240807,114300,692240610,5150,5150,5150,5150,465
|
|
20240807,114200,689845860,5150,5140,5150,5140,432
|
|
20240807,114100,687625330,5150,5150,5160,5150,255
|
|
20240807,114000,686312070,5170,5160,5170,5160,4
|
|
20240807,113900,686291410,5170,5180,5180,5160,704
|
|
20240807,113800,682658610,5160,5140,5170,5140,2395
|
|
20240807,113700,670320540,5140,5140,5140,5140,2
|
|
20240807,113600,670310260,5120,5140,5140,5120,755
|
|
20240807,113500,666433560,5140,5140,5140,5140,0
|
|
20240807,113400,666433560,5140,5130,5140,5120,2291
|
|
20240807,113300,654682590,5130,5130,5130,5130,0
|
|
20240807,113200,654682590,5130,5130,5130,5130,100
|
|
20240807,113100,654169590,5130,5130,5130,5130,0
|
|
20240807,113000,654169590,5130,5130,5130,5130,0
|
|
20240807,112900,654169590,5130,5120,5130,5120,399
|
|
20240807,112800,652126690,5110,5110,5110,5110,1768
|
|
20240807,112700,643092210,5110,5110,5110,5110,262
|
|
20240807,112600,641753390,5120,5120,5120,5120,0
|
|
20240807,112500,641753390,5120,5120,5120,5120,5
|
|
20240807,112400,641727790,5120,5120,5120,5120,12
|
|
20240807,112300,641666350,5110,5110,5120,5080,3609
|
|
20240807,112200,623299260,5110,5110,5110,5110,0
|
|
20240807,112100,623299260,5110,5100,5110,5100,671
|
|
20240807,112000,619877150,5090,5090,5090,5090,100
|
|
20240807,111900,619368150,5090,5090,5090,5090,56
|
|
20240807,111800,619083110,5090,5090,5090,5090,0
|
|
20240807,111700,619083110,5090,5090,5090,5090,0
|
|
20240807,111600,619083110,5090,5100,5100,5090,666
|
|
20240807,111500,615689140,5100,5100,5100,5100,598
|
|
20240807,111400,612639340,5100,5100,5100,5100,0
|
|
20240807,111300,612639340,5100,5110,5110,5100,818
|
|
20240807,111200,608459560,5110,5110,5110,5110,0
|
|
20240807,111100,608459560,5110,5110,5110,5110,0
|
|
20240807,111000,608459560,5110,5110,5110,5110,0
|
|
20240807,110900,608459560,5110,5110,5110,5110,0
|
|
20240807,110800,608459560,5110,5110,5110,5110,343
|
|
20240807,110700,606706830,5110,5110,5110,5110,12
|
|
20240807,110600,606645510,5100,5090,5100,5090,1389
|
|
20240807,110500,599564180,5090,5090,5100,5080,1193
|
|
20240807,110400,593500850,5090,5090,5090,5090,0
|
|
20240807,110300,593500850,5090,5090,5090,5080,1851
|
|
20240807,110200,584096820,5090,5090,5090,5090,0
|
|
20240807,110100,584096820,5090,5080,5090,5080,2331
|
|
20240807,110000,572239980,5080,5080,5080,5080,1471
|
|
20240807,105900,564767300,5090,5090,5090,5090,0
|
|
20240807,105800,564767300,5090,5080,5090,5080,660
|
|
20240807,105700,561411700,5080,5080,5080,5080,0
|
|
20240807,105600,561411700,5080,5080,5090,5080,135
|
|
20240807,105500,560724700,5070,5070,5070,5070,1440
|
|
20240807,105400,553423900,5080,5070,5080,5070,180
|
|
20240807,105300,552509600,5070,5070,5070,5070,2619
|
|
20240807,105200,539231270,5070,5070,5070,5070,100
|
|
20240807,105100,538724270,5070,5070,5070,5070,1
|
|
20240807,105000,538719200,5060,5060,5060,5060,9
|
|
20240807,104900,538673660,5070,5070,5070,5070,101
|
|
20240807,104800,538161590,5080,5070,5080,5070,528
|
|
20240807,104700,535484620,5070,5070,5070,5070,4
|
|
20240807,104600,535464340,5070,5060,5070,5060,43
|
|
20240807,104500,535246750,5080,5080,5080,5080,0
|
|
20240807,104400,535246750,5080,5070,5080,5070,1001
|
|
20240807,104300,530171670,5090,5080,5090,5080,1888
|
|
20240807,104200,520563770,5100,5100,5100,5100,0
|
|
20240807,104100,520563770,5100,5080,5100,5070,2053
|
|
20240807,104000,510135100,5120,5060,5140,5060,2847
|
|
20240807,103900,495614460,5090,5060,5090,5060,1850
|
|
20240807,103800,486227860,5060,5040,5070,5040,2202
|
|
20240807,103700,475095490,5040,5030,5040,5030,600
|
|
20240807,103600,472076490,5020,5020,5020,5020,0
|
|
20240807,103500,472076490,5020,5020,5020,5020,41
|
|
20240807,103400,471870670,5020,5010,5020,5010,1896
|
|
20240807,103300,462370020,5020,5020,5020,5000,599
|
|
20240807,103200,459365000,5010,5010,5010,5010,10
|
|
20240807,103100,459314900,5010,5010,5010,5010,1
|
|
20240807,103000,459309890,5020,5020,5020,5020,0
|
|
20240807,102900,459309890,5020,5020,5020,5020,0
|
|
20240807,102800,459309890,5020,5020,5020,5020,0
|
|
20240807,102700,459309890,5020,5020,5020,5020,0
|
|
20240807,102600,459309890,5020,5020,5020,5020,19
|
|
20240807,102500,459214510,5010,5010,5010,5010,0
|
|
20240807,102400,459214510,5010,5010,5010,5010,0
|
|
20240807,102300,459214510,5010,5010,5010,5010,275
|
|
20240807,102200,457836760,5010,5010,5010,5010,1
|
|
20240807,102100,457831750,5000,5000,5000,5000,9
|
|
20240807,102000,457786750,5010,5010,5010,5010,0
|
|
20240807,101900,457786750,5010,5010,5010,5010,0
|
|
20240807,101800,457786750,5010,4995,5010,4995,201
|
|
20240807,101700,456782740,5000,5000,5000,5000,10
|
|
20240807,101600,456732740,4995,4995,4995,4995,220
|
|
20240807,101500,455633840,4985,4990,4990,4985,100
|
|
20240807,101400,455135180,4985,4985,4985,4985,0
|
|
20240807,101300,455135180,4985,4990,4990,4985,456
|
|
20240807,101200,452860940,4985,4990,4990,4985,44
|
|
20240807,101100,452641435,4990,4990,4990,4990,5
|
|
20240807,101000,452616485,5000,4995,5000,4990,449
|
|
20240807,100900,450373580,4995,4995,4995,4995,0
|
|
20240807,100800,450373580,4995,4995,4995,4995,0
|
|
20240807,100700,450373580,4995,4995,4995,4995,0
|
|
20240807,100600,450373580,4995,4995,4995,4995,39
|
|
20240807,100500,450178775,4975,4975,4975,4975,40
|
|
20240807,100400,449979775,4975,4975,4980,4975,300
|
|
20240807,100300,448487220,4990,4975,4990,4975,1119
|
|
20240807,100200,442916075,4980,4965,4980,4965,2414
|
|
20240807,100100,430930550,4970,4990,4990,4970,3622
|
|
20240807,100000,412889355,4990,5010,5010,4990,164
|
|
20240807,095900,412070200,5020,5020,5020,5020,2
|
|
20240807,095800,412060160,5020,5020,5020,4990,112
|
|
20240807,095700,411500760,5020,5020,5020,5020,12
|
|
20240807,095600,411440520,5020,5010,5020,5000,295
|
|
20240807,095500,409962850,5020,5020,5020,5020,0
|
|
20240807,095400,409962850,5020,4990,5020,4990,856
|
|
20240807,095300,405691380,4985,4980,4985,4975,1212
|
|
20240807,095200,399656360,4980,4975,4980,4975,1587
|
|
20240807,095100,391760030,4980,4995,4995,4980,948
|
|
20240807,095000,387034170,4995,4995,4995,4995,208
|
|
20240807,094900,385995210,4995,4990,4995,4990,2896
|
|
20240807,094800,371539005,4985,4985,4985,4970,1977
|
|
20240807,094700,361702680,4985,5000,5000,4985,7568
|
|
20240807,094600,323928535,5010,5020,5020,5010,1804
|
|
20240807,094500,314885435,5010,5010,5010,5010,0
|
|
20240807,094400,314885435,5010,5020,5020,5010,1299
|
|
20240807,094300,308377345,5020,5020,5020,5020,1032
|
|
20240807,094200,303196705,5020,5030,5030,5020,270
|
|
20240807,094100,301838805,5030,5020,5030,5020,335
|
|
20240807,094000,300157095,5020,5030,5050,5020,3466
|
|
20240807,093900,282731505,5050,5050,5050,5050,109
|
|
20240807,093800,282181055,5060,5050,5060,5050,2
|
|
20240807,093700,282170945,5050,5030,5050,5030,4641
|
|
20240807,093600,258759595,5030,5010,5030,5010,4085
|
|
20240807,093500,238293075,5010,5030,5030,5010,1442
|
|
20240807,093400,231065235,5030,5040,5040,5030,11
|
|
20240807,093300,231009895,5030,5020,5030,5020,732
|
|
20240807,093200,227328765,5030,5030,5030,5030,3
|
|
20240807,093100,227313675,5030,5030,5030,5030,0
|
|
20240807,093000,227313675,5030,5030,5030,5020,7
|
|
20240807,092900,227278475,5030,5030,5030,5030,1
|
|
20240807,092800,227273445,5010,5010,5010,5010,30
|
|
20240807,092700,227123145,5030,5040,5050,5000,3314
|
|
20240807,092600,210509005,5040,5040,5040,5040,214
|
|
20240807,092500,209430445,5040,5040,5040,5040,127
|
|
20240807,092400,208790365,5040,5030,5050,5030,206
|
|
20240807,092300,207750115,5030,5020,5050,5020,2023
|
|
20240807,092200,197566075,5040,5040,5040,5040,1
|
|
20240807,092100,197561035,5030,5030,5030,5030,0
|
|
20240807,092000,197561035,5030,5030,5040,5020,611
|
|
20240807,091900,194489895,5030,5020,5030,5020,705
|
|
20240807,091800,190946795,5000,5000,5000,5000,60
|
|
20240807,091700,190646795,4995,5010,5010,4995,450
|
|
20240807,091600,188397415,5000,5000,5010,5000,2123
|
|
20240807,091500,177768275,5000,5030,5030,5000,9115
|
|
20240807,091400,132186305,5030,5050,5050,5030,360
|
|
20240807,091300,130375195,5050,5050,5050,5050,150
|
|
20240807,091200,129617695,5050,5050,5050,5050,0
|
|
20240807,091100,129617695,5050,5050,5050,5050,530
|
|
20240807,091000,126941195,5050,5010,5050,5000,1840
|
|
20240807,090900,117698295,5000,5000,5000,5000,0
|
|
20240807,090800,117698295,5000,5050,5050,4995,2563
|
|
20240807,090700,104869990,5020,5040,5040,5020,1395
|
|
20240807,090600,97867050,5050,5050,5060,5050,1179
|
|
20240807,090500,91903730,5060,5020,5060,5020,3486
|
|
20240807,090400,74318970,4995,5020,5020,4995,319
|
|
20240807,090300,72725315,5020,5010,5020,5010,1489
|
|
20240807,090200,65254645,4985,5020,5030,4985,4154
|
|
20240807,090100,44503240,5050,5010,5080,5010,1894
|
|
20240807,090000,34954790,5010,5010,5010,5000,6979
|