679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201600,748474710,3305,3305,3305,3305,5996
|
|
20240809,201500,748474710,3305,3305,3305,3305,0
|
|
20240809,201400,748474710,3305,3305,3305,3305,0
|
|
20240809,201300,748474710,3305,3305,3305,3305,0
|
|
20240809,201200,748474710,3305,3305,3305,3305,0
|
|
20240809,201100,748474710,3305,3305,3305,3305,0
|
|
20240809,201000,748474710,3305,3305,3305,3305,0
|
|
20240809,200900,748474710,3305,3305,3305,3305,0
|
|
20240809,200800,748474710,3305,3305,3305,3305,0
|
|
20240809,200700,748474710,3305,3305,3305,3305,0
|
|
20240809,200600,748474710,3305,3305,3305,3305,0
|
|
20240809,200500,748474710,3305,3305,3305,3305,0
|
|
20240809,200400,748474710,3305,3305,3305,3305,0
|
|
20240809,200300,748474710,3305,3305,3305,3305,0
|
|
20240809,200200,748474710,3305,3305,3305,3305,0
|
|
20240809,200100,748474710,3305,3305,3305,3305,0
|
|
20240809,200000,748474710,3305,3305,3305,3305,0
|
|
20240809,195900,748474710,3305,3305,3305,3305,0
|
|
20240809,195800,748474710,3305,3305,3305,3305,0
|
|
20240809,195700,748474710,3305,3305,3305,3305,0
|
|
20240809,195600,748474710,3305,3305,3305,3305,0
|
|
20240809,195500,748474710,3305,3305,3305,3305,0
|
|
20240809,195400,748474710,3305,3305,3305,3305,0
|
|
20240809,195300,748474710,3305,3305,3305,3305,0
|
|
20240809,195200,748474710,3305,3305,3305,3305,0
|
|
20240809,195100,748474710,3305,3305,3305,3305,0
|
|
20240809,195000,748474710,3305,3305,3305,3305,0
|
|
20240809,194900,748474710,3305,3305,3305,3305,0
|
|
20240809,194800,748474710,3305,3305,3305,3305,0
|
|
20240809,194700,748474710,3305,3305,3305,3305,0
|
|
20240809,194600,748474710,3305,3305,3305,3305,5996
|
|
20240809,194500,748474710,3305,3305,3305,3305,0
|
|
20240809,194400,748474710,3305,3305,3305,3305,0
|
|
20240809,194300,748474710,3305,3305,3305,3305,0
|
|
20240809,194200,748474710,3305,3305,3305,3305,0
|
|
20240809,194100,748474710,3305,3305,3305,3305,0
|
|
20240809,194000,748474710,3305,3305,3305,3305,0
|
|
20240809,193900,748474710,3305,3305,3305,3305,0
|
|
20240809,193800,748474710,3305,3305,3305,3305,0
|
|
20240809,193700,748474710,3305,3305,3305,3305,0
|
|
20240809,193600,748474710,3305,3305,3305,3305,0
|
|
20240809,193500,748474710,3305,3305,3305,3305,0
|
|
20240809,193400,748474710,3305,3305,3305,3305,0
|
|
20240809,193300,748474710,3305,3305,3305,3305,0
|
|
20240809,193200,748474710,3305,3305,3305,3305,0
|
|
20240809,193100,748474710,3305,3305,3305,3305,0
|
|
20240809,193000,748474710,3305,3305,3305,3305,0
|
|
20240809,192900,748474710,3305,3305,3305,3305,0
|
|
20240809,192800,748474710,3305,3305,3305,3305,0
|
|
20240809,192700,748474710,3305,3305,3305,3305,0
|
|
20240809,192600,748474710,3305,3305,3305,3305,0
|
|
20240809,192500,748474710,3305,3305,3305,3305,0
|
|
20240809,192400,748474710,3305,3305,3305,3305,0
|
|
20240809,192300,748474710,3305,3305,3305,3305,0
|
|
20240809,192200,748474710,3305,3305,3305,3305,0
|
|
20240809,192100,748474710,3305,3305,3305,3305,0
|
|
20240809,192000,748474710,3305,3305,3305,3305,0
|
|
20240809,191900,748474710,3305,3305,3305,3305,0
|
|
20240809,191800,748474710,3305,3305,3305,3305,0
|
|
20240809,191700,748474710,3305,3305,3305,3305,0
|
|
20240809,191600,748474710,3305,3305,3305,3305,5996
|
|
20240809,191500,748474710,3305,3305,3305,3305,0
|
|
20240809,191400,748474710,3305,3305,3305,3305,0
|
|
20240809,191300,748474710,3305,3305,3305,3305,0
|
|
20240809,191200,748474710,3305,3305,3305,3305,0
|
|
20240809,191100,748474710,3305,3305,3305,3305,0
|
|
20240809,191000,748474710,3305,3305,3305,3305,0
|
|
20240809,190900,748474710,3305,3305,3305,3305,0
|
|
20240809,190800,748474710,3305,3305,3305,3305,0
|
|
20240809,190700,748474710,3305,3305,3305,3305,0
|
|
20240809,190600,748474710,3305,3305,3305,3305,0
|
|
20240809,190500,748474710,3305,3305,3305,3305,0
|
|
20240809,190400,748474710,3305,3305,3305,3305,0
|
|
20240809,190300,748474710,3305,3305,3305,3305,0
|
|
20240809,190200,748474710,3305,3305,3305,3305,0
|
|
20240809,190100,748474710,3305,3305,3305,3305,0
|
|
20240809,190000,748474710,3305,3305,3305,3305,0
|
|
20240809,185900,748474710,3305,3305,3305,3305,0
|
|
20240809,185800,748474710,3305,3305,3305,3305,0
|
|
20240809,185700,748474710,3305,3305,3305,3305,0
|
|
20240809,185600,748474710,3305,3305,3305,3305,0
|
|
20240809,185500,748474710,3305,3305,3305,3305,0
|
|
20240809,185400,748474710,3305,3305,3305,3305,0
|
|
20240809,185300,748474710,3305,3305,3305,3305,0
|
|
20240809,185200,748474710,3305,3305,3305,3305,0
|
|
20240809,185100,748474710,3305,3305,3305,3305,0
|
|
20240809,185000,748474710,3305,3305,3305,3305,0
|
|
20240809,184900,748474710,3305,3305,3305,3305,0
|
|
20240809,184800,748474710,3305,3305,3305,3305,0
|
|
20240809,184700,748474710,3305,3305,3305,3305,0
|
|
20240809,184600,748474710,3305,3305,3305,3305,5996
|
|
20240809,184500,748474710,3305,3305,3305,3305,0
|
|
20240809,184400,748474710,3305,3305,3305,3305,0
|
|
20240809,184300,748474710,3305,3305,3305,3305,0
|
|
20240809,184200,748474710,3305,3305,3305,3305,0
|
|
20240809,184100,748474710,3305,3305,3305,3305,0
|
|
20240809,184000,748474710,3305,3305,3305,3305,0
|
|
20240809,183900,748474710,3305,3305,3305,3305,0
|
|
20240809,183800,748474710,3305,3305,3305,3305,0
|
|
20240809,183700,748474710,3305,3305,3305,3305,0
|
|
20240809,183600,748474710,3305,3305,3305,3305,0
|
|
20240809,183500,748474710,3305,3305,3305,3305,0
|
|
20240809,183400,748474710,3305,3305,3305,3305,0
|
|
20240809,183300,748474710,3305,3305,3305,3305,0
|
|
20240809,183200,748474710,3305,3305,3305,3305,0
|
|
20240809,183100,748474710,3305,3305,3305,3305,0
|
|
20240809,183000,748474710,3305,3305,3305,3305,0
|
|
20240809,182900,748474710,3305,3305,3305,3305,0
|
|
20240809,182800,748474710,3305,3305,3305,3305,0
|
|
20240809,182700,748474710,3305,3305,3305,3305,0
|
|
20240809,182600,748474710,3305,3305,3305,3305,0
|
|
20240809,182500,748474710,3305,3305,3305,3305,0
|
|
20240809,182400,748474710,3305,3305,3305,3305,0
|
|
20240809,182300,748474710,3305,3305,3305,3305,0
|
|
20240809,182200,748474710,3305,3305,3305,3305,0
|
|
20240809,182100,748474710,3305,3305,3305,3305,0
|
|
20240809,182000,748474710,3305,3305,3305,3305,0
|
|
20240809,181900,748474710,3305,3305,3305,3305,0
|
|
20240809,181800,748474710,3305,3305,3305,3305,0
|
|
20240809,181700,748474710,3305,3305,3305,3305,0
|
|
20240809,181600,748474710,3305,3305,3305,3305,5996
|
|
20240809,181500,748474710,3305,3305,3305,3305,0
|
|
20240809,181400,748474710,3305,3305,3305,3305,0
|
|
20240809,181300,748474710,3305,3305,3305,3305,0
|
|
20240809,181200,748474710,3305,3305,3305,3305,0
|
|
20240809,181100,748474710,3305,3305,3305,3305,0
|
|
20240809,181000,748474710,3305,3305,3305,3305,0
|
|
20240809,180900,748474710,3305,3305,3305,3305,0
|
|
20240809,180800,748474710,3305,3305,3305,3305,0
|
|
20240809,180700,748474710,3305,3305,3305,3305,0
|
|
20240809,180600,748474710,3305,3305,3305,3305,0
|
|
20240809,180500,748474710,3305,3305,3305,3305,0
|
|
20240809,180400,748474710,3305,3305,3305,3305,0
|
|
20240809,180300,748474710,3305,3305,3305,3305,0
|
|
20240809,180200,748474710,3305,3305,3305,3305,0
|
|
20240809,180100,748474710,3305,3305,3305,3305,0
|
|
20240809,180000,748474710,3305,3305,3305,3305,0
|
|
20240809,175900,748474710,3305,3305,3305,3305,0
|
|
20240809,175800,748474710,3305,3305,3305,3305,0
|
|
20240809,175700,748474710,3305,3305,3305,3305,0
|
|
20240809,175600,748474710,3305,3305,3305,3305,0
|
|
20240809,175500,748474710,3305,3305,3305,3305,0
|
|
20240809,175400,748474710,3305,3305,3305,3305,0
|
|
20240809,175300,748474710,3305,3305,3305,3305,0
|
|
20240809,175200,748474710,3305,3305,3305,3305,0
|
|
20240809,175100,748474710,3305,3305,3305,3305,0
|
|
20240809,175000,748474710,3305,3305,3305,3305,0
|
|
20240809,174900,748474710,3305,3305,3305,3305,0
|
|
20240809,174800,748474710,3305,3305,3305,3305,0
|
|
20240809,174700,748474710,3305,3305,3305,3305,0
|
|
20240809,174600,748474710,3305,3305,3305,3305,5996
|
|
20240809,174500,748474710,3305,3305,3305,3305,0
|
|
20240809,174400,748474710,3305,3305,3305,3305,0
|
|
20240809,174300,748474710,3305,3305,3305,3305,0
|
|
20240809,174200,748474710,3305,3305,3305,3305,0
|
|
20240809,174100,748474710,3305,3305,3305,3305,0
|
|
20240809,174000,748474710,3305,3305,3305,3305,0
|
|
20240809,173900,748474710,3305,3305,3305,3305,0
|
|
20240809,173800,748474710,3305,3305,3305,3305,0
|
|
20240809,173700,748474710,3305,3305,3305,3305,0
|
|
20240809,173600,748474710,3305,3305,3305,3305,0
|
|
20240809,173500,748474710,3305,3305,3305,3305,0
|
|
20240809,173400,748474710,3305,3305,3305,3305,0
|
|
20240809,173300,748474710,3305,3305,3305,3305,0
|
|
20240809,173200,748474710,3305,3305,3305,3305,0
|
|
20240809,173100,748474710,3305,3305,3305,3305,0
|
|
20240809,173000,748474710,3305,3305,3305,3305,0
|
|
20240809,172900,748474710,3305,3305,3305,3305,0
|
|
20240809,172800,748474710,3305,3305,3305,3305,0
|
|
20240809,172700,748474710,3305,3305,3305,3305,0
|
|
20240809,172600,748474710,3305,3305,3305,3305,0
|
|
20240809,172500,748474710,3305,3305,3305,3305,0
|
|
20240809,172400,748474710,3305,3305,3305,3305,0
|
|
20240809,172300,748474710,3305,3305,3305,3305,0
|
|
20240809,172200,748474710,3305,3305,3305,3305,0
|
|
20240809,172100,748474710,3305,3305,3305,3305,0
|
|
20240809,172000,748474710,3305,3305,3305,3305,0
|
|
20240809,171900,748474710,3305,3305,3305,3305,0
|
|
20240809,171800,748474710,3305,3305,3305,3305,0
|
|
20240809,171700,748474710,3305,3305,3305,3305,0
|
|
20240809,171600,748474710,3305,3305,3305,3305,5996
|
|
20240809,171500,748474710,3305,3305,3305,3305,0
|
|
20240809,171400,748474710,3305,3305,3305,3305,0
|
|
20240809,171300,748474710,3305,3305,3305,3305,0
|
|
20240809,171200,748474710,3305,3305,3305,3305,0
|
|
20240809,171100,748474710,3305,3305,3305,3305,0
|
|
20240809,171000,748474710,3305,3305,3305,3305,0
|
|
20240809,170900,748474710,3305,3305,3305,3305,0
|
|
20240809,170800,748474710,3305,3305,3305,3305,0
|
|
20240809,170700,748474710,3305,3305,3305,3305,0
|
|
20240809,170600,748474710,3305,3305,3305,3305,0
|
|
20240809,170500,748474710,3305,3305,3305,3305,0
|
|
20240809,170400,748474710,3305,3305,3305,3305,0
|
|
20240809,170300,748474710,3305,3305,3305,3305,0
|
|
20240809,170200,748474710,3305,3305,3305,3305,0
|
|
20240809,170100,748474710,3305,3305,3305,3305,0
|
|
20240809,170000,748474710,3305,3305,3305,3305,0
|
|
20240809,165900,748474710,3305,3305,3305,3305,0
|
|
20240809,165800,748474710,3305,3305,3305,3305,0
|
|
20240809,165700,748474710,3305,3305,3305,3305,0
|
|
20240809,165600,748474710,3305,3305,3305,3305,0
|
|
20240809,165500,748474710,3305,3305,3305,3305,0
|
|
20240809,165400,748474710,3305,3305,3305,3305,0
|
|
20240809,165300,748474710,3305,3305,3305,3305,0
|
|
20240809,165200,748474710,3305,3305,3305,3305,0
|
|
20240809,165100,748474710,3305,3305,3305,3305,0
|
|
20240809,165000,748474710,3305,3305,3305,3305,0
|
|
20240809,164900,748474710,3305,3305,3305,3305,0
|
|
20240809,164800,748474710,3305,3305,3305,3305,0
|
|
20240809,164700,748474710,3305,3305,3305,3305,0
|
|
20240809,164600,748474710,3305,3305,3305,3305,5996
|
|
20240809,164500,748474710,3305,3305,3305,3305,0
|
|
20240809,164400,748474710,3305,3305,3305,3305,0
|
|
20240809,164300,748474710,3305,3305,3305,3305,0
|
|
20240809,164200,748474710,3305,3305,3305,3305,0
|
|
20240809,164100,748474710,3305,3305,3305,3305,0
|
|
20240809,164000,748474710,3305,3305,3305,3305,0
|
|
20240809,163900,748474710,3305,3305,3305,3305,0
|
|
20240809,163800,748474710,3305,3305,3305,3305,0
|
|
20240809,163700,748474710,3305,3305,3305,3305,0
|
|
20240809,163600,748474710,3305,3305,3305,3305,0
|
|
20240809,163500,748474710,3305,3305,3305,3305,0
|
|
20240809,163400,748474710,3305,3305,3305,3305,0
|
|
20240809,163300,748474710,3305,3305,3305,3305,0
|
|
20240809,163200,748474710,3305,3305,3305,3305,0
|
|
20240809,163100,748474710,3305,3305,3305,3305,0
|
|
20240809,163000,748474710,3305,3305,3305,3305,0
|
|
20240809,162900,748474710,3305,3305,3305,3305,0
|
|
20240809,162800,748474710,3305,3305,3305,3305,0
|
|
20240809,162700,748474710,3305,3305,3305,3305,0
|
|
20240809,162600,748474710,3305,3305,3305,3305,0
|
|
20240809,162500,748474710,3305,3305,3305,3305,0
|
|
20240809,162400,748474710,3305,3305,3305,3305,0
|
|
20240809,162300,748474710,3305,3305,3305,3305,0
|
|
20240809,162200,748474710,3305,3305,3305,3305,0
|
|
20240809,162100,748474710,3305,3305,3305,3305,0
|
|
20240809,162000,748474710,3305,3305,3305,3305,0
|
|
20240809,161900,748474710,3305,3305,3305,3305,0
|
|
20240809,161800,748474710,3305,3305,3305,3305,0
|
|
20240809,161700,748474710,3305,3305,3305,3305,0
|
|
20240809,161600,748474710,3305,3305,3305,3305,5996
|
|
20240809,161500,748474710,3305,3305,3305,3305,0
|
|
20240809,161400,748474710,3305,3305,3305,3305,0
|
|
20240809,161300,748474710,3305,3305,3305,3305,0
|
|
20240809,161200,748474710,3305,3305,3305,3305,0
|
|
20240809,161100,748474710,3305,3305,3305,3305,0
|
|
20240809,161000,748474710,3305,3305,3305,3305,0
|
|
20240809,160900,748474710,3305,3305,3305,3305,0
|
|
20240809,160800,748474710,3305,3305,3305,3305,0
|
|
20240809,160700,748474710,3305,3305,3305,3305,0
|
|
20240809,160600,748474710,3305,3305,3305,3305,0
|
|
20240809,160500,748474710,3305,3305,3305,3305,0
|
|
20240809,160400,748474710,3305,3305,3305,3305,0
|
|
20240809,160300,748474710,3305,3305,3305,3305,0
|
|
20240809,160200,748474710,3305,3305,3305,3305,0
|
|
20240809,160100,748474710,3305,3305,3305,3305,0
|
|
20240809,160000,748474710,3305,3305,3305,3305,0
|
|
20240809,155900,748474710,3305,3305,3305,3305,0
|
|
20240809,155800,748474710,3305,3305,3305,3305,0
|
|
20240809,155700,748474710,3305,3305,3305,3305,0
|
|
20240809,155600,748474710,3305,3305,3305,3305,0
|
|
20240809,155500,748474710,3305,3305,3305,3305,0
|
|
20240809,155400,748474710,3305,3305,3305,3305,0
|
|
20240809,155300,748474710,3305,3305,3305,3305,0
|
|
20240809,155200,748474710,3305,3305,3305,3305,0
|
|
20240809,155100,748474710,3305,3305,3305,3305,0
|
|
20240809,155000,748474710,3305,3305,3305,3305,0
|
|
20240809,154900,748474710,3305,3305,3305,3305,0
|
|
20240809,154800,748474710,3305,3305,3305,3305,0
|
|
20240809,154700,748474710,3305,3305,3305,3305,0
|
|
20240809,154600,748474710,3305,3305,3305,3305,5996
|
|
20240809,154500,748474710,3305,3305,3305,3305,0
|
|
20240809,154400,748474710,3305,3305,3305,3305,0
|
|
20240809,154300,748474710,3305,3305,3305,3305,0
|
|
20240809,154200,748474710,3305,3305,3305,3305,0
|
|
20240809,154100,748474710,3305,3305,3305,3305,0
|
|
20240809,154000,748474710,3305,3305,3305,3305,0
|
|
20240809,153900,748474710,3305,3305,3305,3305,0
|
|
20240809,153800,748474710,3305,3305,3305,3305,0
|
|
20240809,153700,748474710,3305,3305,3305,3305,0
|
|
20240809,153600,748474710,3305,3305,3305,3305,0
|
|
20240809,153500,748474710,3305,3305,3305,3305,0
|
|
20240809,153400,748474710,3305,3305,3305,3305,0
|
|
20240809,153300,748474710,3305,3305,3305,3305,0
|
|
20240809,153200,748474710,3305,3305,3305,3305,0
|
|
20240809,153100,748474710,3305,3305,3305,3305,0
|
|
20240809,153000,748474710,3305,3305,3305,3305,5996
|
|
20240809,152900,728657930,3300,3300,3300,3300,0
|
|
20240809,152800,728657930,3300,3300,3300,3300,0
|
|
20240809,152700,728657930,3300,3300,3300,3300,0
|
|
20240809,152600,728657930,3300,3300,3300,3300,0
|
|
20240809,152500,728657930,3300,3300,3300,3300,0
|
|
20240809,152400,728657930,3300,3300,3300,3300,0
|
|
20240809,152300,728657930,3300,3300,3300,3300,0
|
|
20240809,152200,728657930,3300,3300,3300,3300,0
|
|
20240809,152100,728657930,3300,3300,3300,3300,0
|
|
20240809,152000,728657930,3300,3300,3300,3300,0
|
|
20240809,151900,728657930,3300,3300,3300,3300,0
|
|
20240809,151800,728657930,3300,3300,3300,3300,0
|
|
20240809,151700,728657930,3300,3295,3300,3295,440
|
|
20240809,151600,727208125,3295,3295,3295,3295,10
|
|
20240809,151500,727175175,3305,3305,3305,3305,0
|
|
20240809,151400,727175175,3305,3305,3305,3305,0
|
|
20240809,151300,727175175,3305,3305,3305,3305,1
|
|
20240809,151200,727171870,3290,3305,3305,3290,138
|
|
20240809,151100,726717810,3300,3300,3305,3300,102
|
|
20240809,151000,726381205,3295,3295,3295,3295,0
|
|
20240809,150900,726381205,3295,3295,3295,3295,0
|
|
20240809,150800,726381205,3295,3295,3295,3295,0
|
|
20240809,150700,726381205,3295,3295,3295,3295,0
|
|
20240809,150600,726381205,3295,3295,3295,3295,653
|
|
20240809,150500,724229570,3295,3295,3295,3295,5
|
|
20240809,150400,724213095,3295,3285,3295,3280,9998
|
|
20240809,150300,691366815,3300,3300,3300,3300,0
|
|
20240809,150200,691366815,3300,3290,3300,3290,1693
|
|
20240809,150100,685796835,3290,3290,3290,3290,0
|
|
20240809,150000,685796835,3290,3290,3290,3290,199
|
|
20240809,145900,685142125,3300,3300,3300,3300,1
|
|
20240809,145800,685138825,3290,3300,3305,3290,345
|
|
20240809,145700,684003710,3290,3300,3300,3290,3072
|
|
20240809,145600,673889030,3300,3300,3300,3300,12
|
|
20240809,145500,673849430,3305,3295,3305,3295,386
|
|
20240809,145400,672576470,3295,3295,3295,3295,0
|
|
20240809,145300,672576470,3295,3295,3295,3295,0
|
|
20240809,145200,672576470,3295,3295,3295,3295,213
|
|
20240809,145100,671874635,3295,3295,3295,3295,400
|
|
20240809,145000,670556635,3295,3295,3295,3295,0
|
|
20240809,144900,670556635,3295,3305,3305,3295,1100
|
|
20240809,144800,666931135,3305,3305,3305,3305,300
|
|
20240809,144700,665939635,3300,3305,3305,3300,224
|
|
20240809,144600,665200425,3300,3300,3300,3290,813
|
|
20240809,144500,662518525,3295,3295,3295,3295,176
|
|
20240809,144400,661938605,3300,3300,3300,3300,251
|
|
20240809,144300,661110305,3290,3290,3290,3290,100
|
|
20240809,144200,660781305,3290,3295,3295,3290,234
|
|
20240809,144100,660010885,3300,3300,3300,3300,0
|
|
20240809,144000,660010885,3300,3300,3300,3295,1381
|
|
20240809,143900,655454405,3300,3295,3300,3295,599
|
|
20240809,143800,653478195,3295,3295,3295,3295,0
|
|
20240809,143700,653478195,3295,3295,3295,3295,237
|
|
20240809,143600,652697280,3295,3295,3295,3295,6
|
|
20240809,143500,652677510,3300,3295,3300,3295,165
|
|
20240809,143400,652133825,3300,3295,3300,3295,4
|
|
20240809,143300,652120640,3295,3295,3295,3295,1
|
|
20240809,143200,652117345,3290,3295,3295,3290,233
|
|
20240809,143100,651350770,3290,3290,3290,3290,0
|
|
20240809,143000,651350770,3290,3290,3290,3290,577
|
|
20240809,142900,649452440,3290,3290,3290,3290,1
|
|
20240809,142800,649449150,3285,3285,3285,3285,0
|
|
20240809,142700,649449150,3285,3285,3285,3285,235
|
|
20240809,142600,648677175,3285,3285,3290,3285,263
|
|
20240809,142500,647812460,3285,3285,3285,3285,1103
|
|
20240809,142400,644189105,3285,3285,3285,3285,49
|
|
20240809,142300,644028140,3280,3285,3285,3280,424
|
|
20240809,142200,642636665,3290,3290,3290,3290,1
|
|
20240809,142100,642633375,3295,3295,3295,3295,0
|
|
20240809,142000,642633375,3295,3295,3295,3295,0
|
|
20240809,141900,642633375,3295,3280,3295,3280,6
|
|
20240809,141800,642613680,3280,3275,3280,3275,322
|
|
20240809,141700,641558655,3275,3270,3275,3270,203
|
|
20240809,141600,640893850,3270,3270,3270,3270,1
|
|
20240809,141500,640890580,3265,3270,3270,3265,383
|
|
20240809,141400,639639020,3275,3270,3275,3270,641
|
|
20240809,141300,637542945,3275,3275,3280,3275,386
|
|
20240809,141200,636278785,3280,3275,3280,3275,10
|
|
20240809,141100,636246005,3275,3275,3275,3275,162
|
|
20240809,141000,635715455,3280,3265,3280,3265,2002
|
|
20240809,140900,629178895,3265,3280,3280,3265,13070
|
|
20240809,140800,586469930,3280,3280,3280,3280,231
|
|
20240809,140700,585712250,3280,3280,3280,3280,0
|
|
20240809,140600,585712250,3280,3280,3280,3280,166
|
|
20240809,140500,585167770,3285,3285,3285,3285,0
|
|
20240809,140400,585167770,3285,3285,3285,3275,1190
|
|
20240809,140300,581268620,3275,3280,3280,3275,2496
|
|
20240809,140200,573084930,3290,3290,3290,3290,0
|
|
20240809,140100,573084930,3290,3290,3290,3290,0
|
|
20240809,140000,573084930,3290,3290,3290,3290,0
|
|
20240809,135900,573084930,3290,3290,3290,3290,0
|
|
20240809,135800,573084930,3290,3290,3290,3290,0
|
|
20240809,135700,573084930,3290,3280,3290,3280,482
|
|
20240809,135600,571502970,3280,3280,3280,3280,169
|
|
20240809,135500,570948650,3280,3280,3280,3280,350
|
|
20240809,135400,569800650,3285,3285,3285,3285,0
|
|
20240809,135300,569800650,3285,3285,3285,3285,26
|
|
20240809,135200,569715240,3285,3285,3285,3285,151
|
|
20240809,135100,569219205,3280,3280,3280,3280,5
|
|
20240809,135000,569202805,3290,3290,3290,3290,85
|
|
20240809,134900,568923155,3295,3295,3295,3295,0
|
|
20240809,134800,568923155,3295,3295,3295,3295,0
|
|
20240809,134700,568923155,3295,3295,3295,3295,151
|
|
20240809,134600,568425610,3300,3300,3300,3300,0
|
|
20240809,134500,568425610,3300,3280,3300,3275,3586
|
|
20240809,134400,556668495,3285,3285,3285,3285,100
|
|
20240809,134300,556339995,3285,3285,3285,3285,31
|
|
20240809,134200,556238160,3290,3290,3290,3290,0
|
|
20240809,134100,556238160,3290,3290,3290,3290,332
|
|
20240809,134000,555145880,3290,3290,3290,3290,4
|
|
20240809,133900,555132720,3290,3290,3290,3290,122
|
|
20240809,133800,554731340,3280,3290,3290,3280,3500
|
|
20240809,133700,543228925,3295,3295,3295,3295,121
|
|
20240809,133600,542830230,3300,3300,3300,3300,1
|
|
20240809,133500,542826930,3290,3290,3290,3290,149
|
|
20240809,133400,542336720,3295,3295,3295,3295,70
|
|
20240809,133300,542106070,3300,3300,3300,3300,210
|
|
20240809,133200,541413070,3300,3300,3300,3300,0
|
|
20240809,133100,541413070,3300,3295,3300,3295,301
|
|
20240809,133000,540420660,3300,3290,3300,3290,338
|
|
20240809,132900,539307370,3290,3290,3290,3290,12
|
|
20240809,132800,539267890,3290,3290,3290,3290,197
|
|
20240809,132700,538619760,3295,3290,3295,3290,289
|
|
20240809,132600,537667755,3295,3295,3295,3295,8
|
|
20240809,132500,537641395,3300,3300,3300,3300,0
|
|
20240809,132400,537641395,3300,3300,3300,3300,10575
|
|
20240809,132300,502743895,3305,3310,3310,3305,3568
|
|
20240809,132200,490939065,3310,3310,3310,3310,0
|
|
20240809,132100,490939065,3310,3310,3310,3310,193
|
|
20240809,132000,490300235,3310,3310,3310,3310,0
|
|
20240809,131900,490300235,3310,3310,3310,3310,163
|
|
20240809,131800,489760705,3320,3320,3320,3320,0
|
|
20240809,131700,489760705,3320,3320,3320,3320,0
|
|
20240809,131600,489760705,3320,3315,3320,3315,500
|
|
20240809,131500,488101515,3310,3310,3310,3310,9
|
|
20240809,131400,488071725,3315,3310,3315,3310,204
|
|
20240809,131300,487396475,3310,3310,3310,3310,0
|
|
20240809,131200,487396475,3310,3310,3310,3310,0
|
|
20240809,131100,487396475,3310,3310,3310,3310,196
|
|
20240809,131000,486747715,3315,3315,3315,3315,0
|
|
20240809,130900,486747715,3315,3310,3315,3310,204
|
|
20240809,130800,486072445,3315,3315,3315,3315,483
|
|
20240809,130700,484471300,3315,3315,3315,3315,116
|
|
20240809,130600,484086760,3315,3315,3315,3315,224
|
|
20240809,130500,483344200,3315,3315,3315,3315,3
|
|
20240809,130400,483334255,3315,3315,3315,3315,237
|
|
20240809,130300,482548600,3315,3315,3315,3315,1001
|
|
20240809,130200,479230285,3315,3315,3315,3315,2114
|
|
20240809,130100,472222375,3315,3320,3320,3315,206
|
|
20240809,130000,471539265,3315,3315,3315,3315,0
|
|
20240809,125900,471539265,3315,3315,3315,3315,224
|
|
20240809,125800,470796705,3320,3320,3320,3320,0
|
|
20240809,125700,470796705,3320,3320,3320,3320,6
|
|
20240809,125600,470776785,3315,3315,3315,3315,173
|
|
20240809,125500,470203290,3315,3315,3315,3315,907
|
|
20240809,125400,467196585,3315,3315,3315,3315,222
|
|
20240809,125300,466460655,3320,3320,3320,3320,0
|
|
20240809,125200,466460655,3320,3320,3320,3320,10
|
|
20240809,125100,466427455,3315,3315,3315,3315,0
|
|
20240809,125000,466427455,3315,3315,3315,3315,0
|
|
20240809,124900,466427455,3315,3315,3315,3315,277
|
|
20240809,124800,465509200,3320,3315,3320,3315,57
|
|
20240809,124700,465320235,3315,3315,3320,3315,2622
|
|
20240809,124600,456628295,3320,3320,3320,3320,0
|
|
20240809,124500,456628295,3320,3320,3320,3320,0
|
|
20240809,124400,456628295,3320,3320,3320,3320,204
|
|
20240809,124300,455951015,3320,3320,3320,3320,0
|
|
20240809,124200,455951015,3320,3320,3320,3320,387
|
|
20240809,124100,454666175,3320,3320,3320,3320,409
|
|
20240809,124000,453308295,3315,3315,3315,3315,112
|
|
20240809,123900,452937015,3325,3325,3325,3325,1
|
|
20240809,123800,452933690,3315,3315,3315,3315,1000
|
|
20240809,123700,449618690,3320,3320,3320,3320,290
|
|
20240809,123600,448655890,3320,3320,3320,3320,1020
|
|
20240809,123500,445269490,3320,3320,3320,3320,49
|
|
20240809,123400,445106810,3320,3320,3320,3320,239
|
|
20240809,123300,444313330,3320,3320,3320,3320,0
|
|
20240809,123200,444313330,3320,3315,3320,3315,682
|
|
20240809,123100,442049930,3315,3315,3320,3315,64
|
|
20240809,123000,441837765,3320,3320,3320,3320,1
|
|
20240809,122900,441834445,3315,3315,3315,3315,213
|
|
20240809,122800,441128350,3320,3320,3320,3320,3
|
|
20240809,122700,441118390,3320,3320,3320,3320,12
|
|
20240809,122600,441078550,3325,3325,3325,3325,100
|
|
20240809,122500,440746050,3325,3325,3325,3325,51
|
|
20240809,122400,440576475,3325,3325,3325,3325,34
|
|
20240809,122300,440463425,3320,3320,3320,3320,668
|
|
20240809,122200,438245665,3315,3315,3315,3315,160
|
|
20240809,122100,437715265,3320,3320,3320,3320,214
|
|
20240809,122000,437004785,3315,3315,3315,3315,208
|
|
20240809,121900,436315265,3315,3315,3315,3315,0
|
|
20240809,121800,436315265,3315,3315,3315,3315,21
|
|
20240809,121700,436245650,3315,3315,3315,3315,218
|
|
20240809,121600,435522980,3320,3320,3320,3320,1
|
|
20240809,121500,435519660,3315,3315,3315,3315,220
|
|
20240809,121400,434790360,3315,3315,3315,3315,0
|
|
20240809,121300,434790360,3315,3315,3315,3315,2067
|
|
20240809,121200,427938255,3315,3315,3315,3315,1000
|
|
20240809,121100,424623255,3320,3315,3320,3315,2412
|
|
20240809,121000,416627465,3320,3320,3320,3320,0
|
|
20240809,120900,416627465,3320,3315,3325,3315,546
|
|
20240809,120800,414817385,3315,3315,3315,3315,383
|
|
20240809,120700,413547740,3315,3315,3315,3315,1279
|
|
20240809,120600,409307855,3310,3310,3310,3310,1000
|
|
20240809,120500,405997855,3315,3310,3315,3310,1121
|
|
20240809,120400,402287335,3315,3320,3320,3315,302
|
|
20240809,120300,401286195,3315,3315,3315,3315,0
|
|
20240809,120200,401286195,3315,3315,3315,3315,315
|
|
20240809,120100,400241970,3320,3320,3320,3320,0
|
|
20240809,120000,400241970,3320,3320,3320,3320,9
|
|
20240809,115900,400212090,3325,3325,3325,3325,17
|
|
20240809,115800,400155565,3325,3325,3325,3325,28
|
|
20240809,115700,400062465,3320,3320,3320,3320,164
|
|
20240809,115600,399517985,3330,3330,3330,3330,0
|
|
20240809,115500,399517985,3330,3315,3330,3315,3
|
|
20240809,115400,399508010,3325,3320,3325,3320,205
|
|
20240809,115300,398827380,3320,3320,3320,3320,2
|
|
20240809,115200,398820740,3315,3315,3315,3315,193
|
|
20240809,115100,398180945,3325,3325,3325,3325,0
|
|
20240809,115000,398180945,3325,3315,3325,3315,3616
|
|
20240809,114900,386193885,3315,3315,3315,3315,400
|
|
20240809,114800,384867885,3315,3310,3315,3310,198
|
|
20240809,114700,384212495,3310,3310,3310,3310,6942
|
|
20240809,114600,361234475,3310,3310,3310,3310,12203
|
|
20240809,114500,320842545,3305,3310,3310,3305,2390
|
|
20240809,114400,312938145,3325,3325,3325,3325,0
|
|
20240809,114300,312938145,3325,3325,3325,3325,0
|
|
20240809,114200,312938145,3325,3325,3325,3325,2
|
|
20240809,114100,312931495,3315,3315,3315,3315,657
|
|
20240809,114000,310753540,3315,3310,3315,3310,212
|
|
20240809,113900,310051815,3315,3315,3315,3315,0
|
|
20240809,113800,310051815,3315,3315,3315,3315,10
|
|
20240809,113700,310018665,3320,3315,3320,3315,32
|
|
20240809,113600,309912575,3320,3320,3320,3320,11
|
|
20240809,113500,309876055,3330,3330,3330,3330,0
|
|
20240809,113400,309876055,3330,3330,3330,3330,32
|
|
20240809,113300,309769495,3325,3325,3325,3325,273
|
|
20240809,113200,308861770,3330,3330,3330,3330,0
|
|
20240809,113100,308861770,3330,3330,3330,3330,1
|
|
20240809,113000,308858440,3320,3320,3320,3320,126
|
|
20240809,112900,308440120,3335,3335,3335,3335,100
|
|
20240809,112800,308106620,3340,3340,3340,3340,0
|
|
20240809,112700,308106620,3340,3340,3340,3340,43
|
|
20240809,112600,307963000,3340,3325,3340,3325,5181
|
|
20240809,112500,290661780,3320,3325,3325,3320,9028
|
|
20240809,112400,260644820,3290,3295,3325,3290,31410
|
|
20240809,112300,156361935,3295,3300,3300,3295,12
|
|
20240809,112200,156322385,3295,3295,3295,3295,203
|
|
20240809,112100,155653500,3295,3295,3295,3295,0
|
|
20240809,112000,155653500,3295,3295,3295,3295,800
|
|
20240809,111900,153017500,3295,3295,3295,3295,0
|
|
20240809,111800,153017500,3295,3290,3295,3290,195
|
|
20240809,111700,152375945,3295,3295,3295,3295,6
|
|
20240809,111600,152356175,3295,3305,3305,3295,202
|
|
20240809,111500,151690065,3300,3300,3300,3300,0
|
|
20240809,111400,151690065,3300,3300,3300,3300,191
|
|
20240809,111300,151059765,3305,3305,3305,3305,0
|
|
20240809,111200,151059765,3305,3305,3305,3305,0
|
|
20240809,111100,151059765,3305,3295,3305,3290,220
|
|
20240809,111000,150334785,3300,3290,3300,3290,1053
|
|
20240809,110900,146866705,3290,3290,3290,3290,0
|
|
20240809,110800,146866705,3290,3290,3290,3290,219
|
|
20240809,110700,146146195,3290,3290,3290,3290,330
|
|
20240809,110600,145060495,3300,3300,3300,3300,0
|
|
20240809,110500,145060495,3300,3300,3300,3300,1
|
|
20240809,110400,145057195,3285,3295,3295,3285,1817
|
|
20240809,110300,139077175,3295,3295,3295,3295,199
|
|
20240809,110200,138421470,3295,3295,3295,3295,148
|
|
20240809,110100,137933810,3300,3295,3300,3295,250
|
|
20240809,110000,137109060,3295,3295,3295,3295,352
|
|
20240809,105900,135949220,3305,3305,3305,3305,0
|
|
20240809,105800,135949220,3305,3305,3305,3305,1500
|
|
20240809,105700,130991720,3295,3295,3295,3295,0
|
|
20240809,105600,130991720,3295,3310,3310,3295,248
|
|
20240809,105500,130173080,3310,3300,3310,3300,3
|
|
20240809,105400,130163165,3300,3300,3300,3300,0
|
|
20240809,105300,130163165,3300,3300,3300,3300,0
|
|
20240809,105200,130163165,3300,3300,3300,3300,50
|
|
20240809,105100,129998165,3300,3300,3300,3300,0
|
|
20240809,105000,129998165,3300,3300,3300,3300,0
|
|
20240809,104900,129998165,3300,3300,3300,3300,0
|
|
20240809,104800,129998165,3300,3300,3300,3300,1
|
|
20240809,104700,129994865,3310,3310,3310,3310,0
|
|
20240809,104600,129994865,3310,3310,3310,3310,2
|
|
20240809,104500,129988245,3300,3300,3300,3300,0
|
|
20240809,104400,129988245,3300,3310,3310,3300,82
|
|
20240809,104300,129717345,3310,3310,3310,3310,0
|
|
20240809,104200,129717345,3310,3305,3310,3305,243
|
|
20240809,104100,128914225,3305,3305,3305,3305,153
|
|
20240809,104000,128408560,3305,3305,3305,3305,0
|
|
20240809,103900,128408560,3305,3305,3305,3305,0
|
|
20240809,103800,128408560,3305,3305,3305,3305,0
|
|
20240809,103700,128408560,3305,3305,3305,3305,1
|
|
20240809,103600,128405255,3295,3295,3295,3295,0
|
|
20240809,103500,128405255,3295,3300,3300,3295,200
|
|
20240809,103400,127745985,3300,3300,3300,3300,0
|
|
20240809,103300,127745985,3300,3300,3300,3300,1000
|
|
20240809,103200,124445985,3300,3300,3300,3300,200
|
|
20240809,103100,123785985,3300,3300,3300,3300,1500
|
|
20240809,103000,118835985,3300,3300,3300,3300,0
|
|
20240809,102900,118835985,3300,3300,3300,3300,0
|
|
20240809,102800,118835985,3300,3300,3300,3300,0
|
|
20240809,102700,118835985,3300,3300,3300,3300,0
|
|
20240809,102600,118835985,3300,3300,3300,3300,0
|
|
20240809,102500,118835985,3300,3300,3300,3300,1017
|
|
20240809,102400,115479885,3300,3300,3300,3300,0
|
|
20240809,102300,115479885,3300,3300,3300,3300,0
|
|
20240809,102200,115479885,3300,3300,3300,3300,151
|
|
20240809,102100,114981585,3300,3300,3300,3300,150
|
|
20240809,102000,114486585,3300,3300,3300,3300,0
|
|
20240809,101900,114486585,3300,3300,3300,3285,867
|
|
20240809,101800,111635365,3305,3305,3305,3305,66
|
|
20240809,101700,111417235,3305,3305,3305,3295,22
|
|
20240809,101600,111344725,3305,3305,3305,3305,0
|
|
20240809,101500,111344725,3305,3305,3305,3305,0
|
|
20240809,101400,111344725,3305,3305,3305,3305,0
|
|
20240809,101300,111344725,3305,3305,3305,3305,35
|
|
20240809,101200,111229050,3305,3305,3305,3305,0
|
|
20240809,101100,111229050,3305,3305,3305,3305,20
|
|
20240809,101000,111162950,3290,3290,3290,3290,48
|
|
20240809,100900,111005030,3305,3305,3305,3305,10
|
|
20240809,100800,110971980,3305,3305,3305,3305,0
|
|
20240809,100700,110971980,3305,3300,3305,3300,4
|
|
20240809,100600,110958770,3300,3305,3305,3295,8
|
|
20240809,100500,110932395,3285,3285,3285,3285,0
|
|
20240809,100400,110932395,3285,3285,3285,3285,0
|
|
20240809,100300,110932395,3285,3305,3305,3285,1603
|
|
20240809,100200,105665980,3295,3300,3300,3295,2256
|
|
20240809,100100,98221805,3300,3295,3300,3295,22
|
|
20240809,100000,98149255,3300,3300,3300,3300,0
|
|
20240809,095900,98149255,3300,3300,3300,3300,10
|
|
20240809,095800,98116255,3300,3300,3300,3300,1
|
|
20240809,095700,98112955,3300,3300,3300,3280,3003
|
|
20240809,095600,88258125,3290,3300,3300,3290,59
|
|
20240809,095500,88064005,3300,3300,3300,3300,0
|
|
20240809,095400,88064005,3300,3300,3300,3300,2
|
|
20240809,095300,88057405,3285,3285,3285,3285,1870
|
|
20240809,095200,81914455,3285,3285,3285,3285,1265
|
|
20240809,095100,77758930,3300,3300,3300,3300,53
|
|
20240809,095000,77584030,3300,3300,3300,3300,2
|
|
20240809,094900,77577430,3300,3300,3300,3300,405
|
|
20240809,094800,76240930,3300,3300,3300,3300,10
|
|
20240809,094700,76207930,3300,3300,3300,3300,20
|
|
20240809,094600,76141930,3295,3295,3295,3295,0
|
|
20240809,094500,76141930,3295,3295,3295,3295,0
|
|
20240809,094400,76141930,3295,3295,3295,3295,6
|
|
20240809,094300,76122160,3285,3285,3285,3285,0
|
|
20240809,094200,76122160,3285,3290,3290,3285,1800
|
|
20240809,094100,70207660,3290,3290,3290,3290,0
|
|
20240809,094000,70207660,3290,3300,3300,3290,4851
|
|
20240809,093900,54222160,3300,3300,3300,3300,538
|
|
20240809,093800,52446760,3300,3300,3300,3300,1
|
|
20240809,093700,52443460,3300,3300,3300,3300,3
|
|
20240809,093600,52433560,3295,3295,3295,3295,25
|
|
20240809,093500,52351185,3290,3295,3295,3290,128
|
|
20240809,093400,51929990,3295,3295,3295,3295,0
|
|
20240809,093300,51929990,3295,3295,3295,3295,4
|
|
20240809,093200,51916810,3300,3300,3300,3300,0
|
|
20240809,093100,51916810,3300,3290,3300,3290,2
|
|
20240809,093000,51910220,3290,3295,3295,3290,61
|
|
20240809,092900,51709325,3295,3290,3295,3290,318
|
|
20240809,092800,50661710,3275,3290,3290,3275,15
|
|
20240809,092700,50612535,3290,3290,3290,3290,10
|
|
20240809,092600,50579635,3290,3290,3290,3290,30
|
|
20240809,092500,50480935,3285,3285,3285,3285,0
|
|
20240809,092400,50480935,3285,3285,3285,3285,7
|
|
20240809,092300,50457940,3285,3285,3285,3285,290
|
|
20240809,092200,49505290,3285,3275,3285,3275,2
|
|
20240809,092100,49498730,3275,3285,3285,3275,100
|
|
20240809,092000,49171170,3275,3275,3275,3275,2263
|
|
20240809,091900,41759845,3275,3285,3285,3275,1000
|
|
20240809,091800,38482925,3280,3295,3295,3280,1249
|
|
20240809,091700,34382240,3295,3300,3300,3295,444
|
|
20240809,091600,32917660,3310,3310,3310,3310,14
|
|
20240809,091500,32871320,3310,3310,3310,3310,0
|
|
20240809,091400,32871320,3310,3310,3310,3310,0
|
|
20240809,091300,32871320,3310,3310,3310,3310,0
|
|
20240809,091200,32871320,3310,3310,3310,3310,80
|
|
20240809,091100,32606520,3300,3305,3305,3300,403
|
|
20240809,091000,31274620,3305,3305,3305,3305,1740
|
|
20240809,090900,25523920,3315,3315,3315,3315,0
|
|
20240809,090800,25523920,3315,3315,3315,3315,92
|
|
20240809,090700,25218940,3315,3310,3315,3310,636
|
|
20240809,090600,23113585,3310,3310,3310,3310,0
|
|
20240809,090500,23113585,3310,3305,3310,3305,7
|
|
20240809,090400,23090445,3305,3300,3305,3275,5296
|
|
20240809,090300,5729295,3310,3310,3310,3310,0
|
|
20240809,090200,5729295,3310,3310,3310,3300,322
|
|
20240809,090100,4664475,3270,3270,3270,3270,303
|
|
20240809,090000,3673665,3260,3255,3325,3255,1128
|