609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190600,537290435,3395,3395,3395,3395,2431
|
|
20240807,190500,537290435,3395,3395,3395,3395,0
|
|
20240807,190400,537290435,3395,3395,3395,3395,0
|
|
20240807,190300,537290435,3395,3395,3395,3395,0
|
|
20240807,190200,537290435,3395,3395,3395,3395,0
|
|
20240807,190100,537290435,3395,3395,3395,3395,0
|
|
20240807,190000,537290435,3395,3395,3395,3395,0
|
|
20240807,185900,537290435,3395,3395,3395,3395,0
|
|
20240807,185800,537290435,3395,3395,3395,3395,0
|
|
20240807,185700,537290435,3395,3395,3395,3395,0
|
|
20240807,185600,537290435,3395,3395,3395,3395,0
|
|
20240807,185500,537290435,3395,3395,3395,3395,0
|
|
20240807,185400,537290435,3395,3395,3395,3395,0
|
|
20240807,185300,537290435,3395,3395,3395,3395,0
|
|
20240807,185200,537290435,3395,3395,3395,3395,0
|
|
20240807,185100,537290435,3395,3395,3395,3395,0
|
|
20240807,185000,537290435,3395,3395,3395,3395,0
|
|
20240807,184900,537290435,3395,3395,3395,3395,0
|
|
20240807,184800,537290435,3395,3395,3395,3395,0
|
|
20240807,184700,537290435,3395,3395,3395,3395,0
|
|
20240807,184600,537290435,3395,3395,3395,3395,0
|
|
20240807,184500,537290435,3395,3395,3395,3395,0
|
|
20240807,184400,537290435,3395,3395,3395,3395,0
|
|
20240807,184300,537290435,3395,3395,3395,3395,0
|
|
20240807,184200,537290435,3395,3395,3395,3395,0
|
|
20240807,184100,537290435,3395,3395,3395,3395,0
|
|
20240807,184000,537290435,3395,3395,3395,3395,0
|
|
20240807,183900,537290435,3395,3395,3395,3395,0
|
|
20240807,183800,537290435,3395,3395,3395,3395,0
|
|
20240807,183700,537290435,3395,3395,3395,3395,0
|
|
20240807,183600,537290435,3395,3395,3395,3395,2431
|
|
20240807,183500,537290435,3395,3395,3395,3395,0
|
|
20240807,183400,537290435,3395,3395,3395,3395,0
|
|
20240807,183300,537290435,3395,3395,3395,3395,0
|
|
20240807,183200,537290435,3395,3395,3395,3395,0
|
|
20240807,183100,537290435,3395,3395,3395,3395,0
|
|
20240807,183000,537290435,3395,3395,3395,3395,0
|
|
20240807,182900,537290435,3395,3395,3395,3395,0
|
|
20240807,182800,537290435,3395,3395,3395,3395,0
|
|
20240807,182700,537290435,3395,3395,3395,3395,0
|
|
20240807,182600,537290435,3395,3395,3395,3395,0
|
|
20240807,182500,537290435,3395,3395,3395,3395,0
|
|
20240807,182400,537290435,3395,3395,3395,3395,0
|
|
20240807,182300,537290435,3395,3395,3395,3395,0
|
|
20240807,182200,537290435,3395,3395,3395,3395,0
|
|
20240807,182100,537290435,3395,3395,3395,3395,0
|
|
20240807,182000,537290435,3395,3395,3395,3395,0
|
|
20240807,181900,537290435,3395,3395,3395,3395,0
|
|
20240807,181800,537290435,3395,3395,3395,3395,0
|
|
20240807,181700,537290435,3395,3395,3395,3395,0
|
|
20240807,181600,537290435,3395,3395,3395,3395,0
|
|
20240807,181500,537290435,3395,3395,3395,3395,0
|
|
20240807,181400,537290435,3395,3395,3395,3395,0
|
|
20240807,181300,537290435,3395,3395,3395,3395,0
|
|
20240807,181200,537290435,3395,3395,3395,3395,0
|
|
20240807,181100,537290435,3395,3395,3395,3395,0
|
|
20240807,181000,537290435,3395,3395,3395,3395,0
|
|
20240807,180900,537290435,3395,3395,3395,3395,0
|
|
20240807,180800,537290435,3395,3395,3395,3395,0
|
|
20240807,180700,537290435,3395,3395,3395,3395,0
|
|
20240807,180600,537290435,3395,3395,3395,3395,2431
|
|
20240807,180500,537290435,3395,3395,3395,3395,0
|
|
20240807,180400,537290435,3395,3395,3395,3395,0
|
|
20240807,180300,537290435,3395,3395,3395,3395,0
|
|
20240807,180200,537290435,3395,3395,3395,3395,0
|
|
20240807,180100,537290435,3395,3395,3395,3395,0
|
|
20240807,180000,537290435,3395,3395,3395,3395,0
|
|
20240807,175900,537290435,3395,3395,3395,3395,0
|
|
20240807,175800,537290435,3395,3395,3395,3395,0
|
|
20240807,175700,537290435,3395,3395,3395,3395,0
|
|
20240807,175600,537290435,3395,3395,3395,3395,0
|
|
20240807,175500,537290435,3395,3395,3395,3395,0
|
|
20240807,175400,537290435,3395,3395,3395,3395,0
|
|
20240807,175300,537290435,3395,3395,3395,3395,0
|
|
20240807,175200,537290435,3395,3395,3395,3395,0
|
|
20240807,175100,537290435,3395,3395,3395,3395,0
|
|
20240807,175000,537290435,3395,3395,3395,3395,0
|
|
20240807,174900,537290435,3395,3395,3395,3395,0
|
|
20240807,174800,537290435,3395,3395,3395,3395,0
|
|
20240807,174700,537290435,3395,3395,3395,3395,0
|
|
20240807,174600,537290435,3395,3395,3395,3395,0
|
|
20240807,174500,537290435,3395,3395,3395,3395,0
|
|
20240807,174400,537290435,3395,3395,3395,3395,0
|
|
20240807,174300,537290435,3395,3395,3395,3395,0
|
|
20240807,174200,537290435,3395,3395,3395,3395,0
|
|
20240807,174100,537290435,3395,3395,3395,3395,0
|
|
20240807,174000,537290435,3395,3395,3395,3395,0
|
|
20240807,173900,537290435,3395,3395,3395,3395,0
|
|
20240807,173800,537290435,3395,3395,3395,3395,0
|
|
20240807,173700,537290435,3395,3395,3395,3395,0
|
|
20240807,173600,537290435,3395,3395,3395,3395,2431
|
|
20240807,173500,537290435,3395,3395,3395,3395,0
|
|
20240807,173400,537290435,3395,3395,3395,3395,0
|
|
20240807,173300,537290435,3395,3395,3395,3395,0
|
|
20240807,173200,537290435,3395,3395,3395,3395,0
|
|
20240807,173100,537290435,3395,3395,3395,3395,0
|
|
20240807,173000,537290435,3395,3395,3395,3395,0
|
|
20240807,172900,537290435,3395,3395,3395,3395,0
|
|
20240807,172800,537290435,3395,3395,3395,3395,0
|
|
20240807,172700,537290435,3395,3395,3395,3395,0
|
|
20240807,172600,537290435,3395,3395,3395,3395,0
|
|
20240807,172500,537290435,3395,3395,3395,3395,0
|
|
20240807,172400,537290435,3395,3395,3395,3395,0
|
|
20240807,172300,537290435,3395,3395,3395,3395,0
|
|
20240807,172200,537290435,3395,3395,3395,3395,0
|
|
20240807,172100,537290435,3395,3395,3395,3395,0
|
|
20240807,172000,537290435,3395,3395,3395,3395,0
|
|
20240807,171900,537290435,3395,3395,3395,3395,0
|
|
20240807,171800,537290435,3395,3395,3395,3395,0
|
|
20240807,171700,537290435,3395,3395,3395,3395,0
|
|
20240807,171600,537290435,3395,3395,3395,3395,0
|
|
20240807,171500,537290435,3395,3395,3395,3395,0
|
|
20240807,171400,537290435,3395,3395,3395,3395,0
|
|
20240807,171300,537290435,3395,3395,3395,3395,0
|
|
20240807,171200,537290435,3395,3395,3395,3395,0
|
|
20240807,171100,537290435,3395,3395,3395,3395,0
|
|
20240807,171000,537290435,3395,3395,3395,3395,0
|
|
20240807,170900,537290435,3395,3395,3395,3395,0
|
|
20240807,170800,537290435,3395,3395,3395,3395,0
|
|
20240807,170700,537290435,3395,3395,3395,3395,0
|
|
20240807,170600,537290435,3395,3395,3395,3395,2431
|
|
20240807,170500,537290435,3395,3395,3395,3395,0
|
|
20240807,170400,537290435,3395,3395,3395,3395,0
|
|
20240807,170300,537290435,3395,3395,3395,3395,0
|
|
20240807,170200,537290435,3395,3395,3395,3395,0
|
|
20240807,170100,537290435,3395,3395,3395,3395,0
|
|
20240807,170000,537290435,3395,3395,3395,3395,0
|
|
20240807,165900,537290435,3395,3395,3395,3395,0
|
|
20240807,165800,537290435,3395,3395,3395,3395,0
|
|
20240807,165700,537290435,3395,3395,3395,3395,0
|
|
20240807,165600,537290435,3395,3395,3395,3395,0
|
|
20240807,165500,537290435,3395,3395,3395,3395,0
|
|
20240807,165400,537290435,3395,3395,3395,3395,0
|
|
20240807,165300,537290435,3395,3395,3395,3395,0
|
|
20240807,165200,537290435,3395,3395,3395,3395,0
|
|
20240807,165100,537290435,3395,3395,3395,3395,0
|
|
20240807,165000,537290435,3395,3395,3395,3395,0
|
|
20240807,164900,537290435,3395,3395,3395,3395,0
|
|
20240807,164800,537290435,3395,3395,3395,3395,0
|
|
20240807,164700,537290435,3395,3395,3395,3395,0
|
|
20240807,164600,537290435,3395,3395,3395,3395,0
|
|
20240807,164500,537290435,3395,3395,3395,3395,0
|
|
20240807,164400,537290435,3395,3395,3395,3395,0
|
|
20240807,164300,537290435,3395,3395,3395,3395,0
|
|
20240807,164200,537290435,3395,3395,3395,3395,0
|
|
20240807,164100,537290435,3395,3395,3395,3395,0
|
|
20240807,164000,537290435,3395,3395,3395,3395,0
|
|
20240807,163900,537290435,3395,3395,3395,3395,0
|
|
20240807,163800,537290435,3395,3395,3395,3395,0
|
|
20240807,163700,537290435,3395,3395,3395,3395,0
|
|
20240807,163600,537290435,3395,3395,3395,3395,2431
|
|
20240807,163500,537290435,3395,3395,3395,3395,0
|
|
20240807,163400,537290435,3395,3395,3395,3395,0
|
|
20240807,163300,537290435,3395,3395,3395,3395,0
|
|
20240807,163200,537290435,3395,3395,3395,3395,0
|
|
20240807,163100,537290435,3395,3395,3395,3395,0
|
|
20240807,163000,537290435,3395,3395,3395,3395,0
|
|
20240807,162900,537290435,3395,3395,3395,3395,0
|
|
20240807,162800,537290435,3395,3395,3395,3395,0
|
|
20240807,162700,537290435,3395,3395,3395,3395,0
|
|
20240807,162600,537290435,3395,3395,3395,3395,0
|
|
20240807,162500,537290435,3395,3395,3395,3395,0
|
|
20240807,162400,537290435,3395,3395,3395,3395,0
|
|
20240807,162300,537290435,3395,3395,3395,3395,0
|
|
20240807,162200,537290435,3395,3395,3395,3395,0
|
|
20240807,162100,537290435,3395,3395,3395,3395,0
|
|
20240807,162000,537290435,3395,3395,3395,3395,0
|
|
20240807,161900,537290435,3395,3395,3395,3395,0
|
|
20240807,161800,537290435,3395,3395,3395,3395,0
|
|
20240807,161700,537290435,3395,3395,3395,3395,0
|
|
20240807,161600,537290435,3395,3395,3395,3395,0
|
|
20240807,161500,537290435,3395,3395,3395,3395,0
|
|
20240807,161400,537290435,3395,3395,3395,3395,0
|
|
20240807,161300,537290435,3395,3395,3395,3395,0
|
|
20240807,161200,537290435,3395,3395,3395,3395,0
|
|
20240807,161100,537290435,3395,3395,3395,3395,0
|
|
20240807,161000,537290435,3395,3395,3395,3395,0
|
|
20240807,160900,537290435,3395,3395,3395,3395,0
|
|
20240807,160800,537290435,3395,3395,3395,3395,0
|
|
20240807,160700,537290435,3395,3395,3395,3395,0
|
|
20240807,160600,537290435,3395,3395,3395,3395,2431
|
|
20240807,160500,537290435,3395,3395,3395,3395,0
|
|
20240807,160400,537290435,3395,3395,3395,3395,0
|
|
20240807,160300,537290435,3395,3395,3395,3395,0
|
|
20240807,160200,537290435,3395,3395,3395,3395,0
|
|
20240807,160100,537290435,3395,3395,3395,3395,0
|
|
20240807,160000,537290435,3395,3395,3395,3395,0
|
|
20240807,155900,537290435,3395,3395,3395,3395,0
|
|
20240807,155800,537290435,3395,3395,3395,3395,0
|
|
20240807,155700,537290435,3395,3395,3395,3395,0
|
|
20240807,155600,537290435,3395,3395,3395,3395,0
|
|
20240807,155500,537290435,3395,3395,3395,3395,0
|
|
20240807,155400,537290435,3395,3395,3395,3395,0
|
|
20240807,155300,537290435,3395,3395,3395,3395,0
|
|
20240807,155200,537290435,3395,3395,3395,3395,0
|
|
20240807,155100,537290435,3395,3395,3395,3395,0
|
|
20240807,155000,537290435,3395,3395,3395,3395,0
|
|
20240807,154900,537290435,3395,3395,3395,3395,0
|
|
20240807,154800,537290435,3395,3395,3395,3395,0
|
|
20240807,154700,537290435,3395,3395,3395,3395,0
|
|
20240807,154600,537290435,3395,3395,3395,3395,0
|
|
20240807,154500,537290435,3395,3395,3395,3395,0
|
|
20240807,154400,537290435,3395,3395,3395,3395,0
|
|
20240807,154300,537290435,3395,3395,3395,3395,0
|
|
20240807,154200,537290435,3395,3395,3395,3395,0
|
|
20240807,154100,537290435,3395,3395,3395,3395,0
|
|
20240807,154000,537290435,3395,3395,3395,3395,0
|
|
20240807,153900,537290435,3395,3395,3395,3395,0
|
|
20240807,153800,537290435,3395,3395,3395,3395,0
|
|
20240807,153700,537290435,3395,3395,3395,3395,0
|
|
20240807,153600,537290435,3395,3395,3395,3395,2431
|
|
20240807,153500,537290435,3395,3395,3395,3395,0
|
|
20240807,153400,537290435,3395,3395,3395,3395,0
|
|
20240807,153300,537290435,3395,3395,3395,3395,0
|
|
20240807,153200,537290435,3395,3395,3395,3395,0
|
|
20240807,153100,537290435,3395,3395,3395,3395,0
|
|
20240807,153000,537290435,3395,3395,3395,3395,2431
|
|
20240807,152900,529037190,3395,3395,3395,3395,0
|
|
20240807,152800,529037190,3395,3395,3395,3395,0
|
|
20240807,152700,529037190,3395,3395,3395,3395,0
|
|
20240807,152600,529037190,3395,3395,3395,3395,0
|
|
20240807,152500,529037190,3395,3395,3395,3395,0
|
|
20240807,152400,529037190,3395,3395,3395,3395,0
|
|
20240807,152300,529037190,3395,3395,3395,3395,0
|
|
20240807,152200,529037190,3395,3395,3395,3395,0
|
|
20240807,152100,529037190,3395,3395,3395,3395,0
|
|
20240807,152000,529037190,3395,3395,3395,3395,0
|
|
20240807,151900,529037190,3395,3380,3395,3380,845
|
|
20240807,151800,526172905,3390,3385,3390,3385,361
|
|
20240807,151700,524950150,3380,3385,3385,3380,133
|
|
20240807,151600,524500055,3385,3380,3385,3380,44
|
|
20240807,151500,524351250,3380,3385,3385,3380,1002
|
|
20240807,151400,520964445,3385,3385,3385,3385,2
|
|
20240807,151300,520957675,3390,3390,3390,3390,3
|
|
20240807,151200,520947505,3390,3390,3390,3390,0
|
|
20240807,151100,520947505,3390,3390,3390,3390,147
|
|
20240807,151000,520449175,3390,3390,3390,3390,402
|
|
20240807,150900,519086395,3385,3390,3390,3385,5351
|
|
20240807,150800,500972950,3385,3385,3385,3385,0
|
|
20240807,150700,500972950,3385,3385,3385,3385,0
|
|
20240807,150600,500972950,3385,3395,3395,3385,214
|
|
20240807,150500,500246650,3395,3385,3395,3385,9
|
|
20240807,150400,500216175,3390,3385,3390,3385,610
|
|
20240807,150300,498151265,3385,3390,3390,3385,202
|
|
20240807,150200,497467485,3385,3395,3395,3385,1503
|
|
20240807,150100,492372825,3395,3395,3395,3395,0
|
|
20240807,150000,492372825,3395,3395,3395,3395,11
|
|
20240807,145900,492335480,3390,3390,3390,3390,1
|
|
20240807,145800,492332090,3395,3395,3395,3395,0
|
|
20240807,145700,492332090,3395,3395,3395,3390,550
|
|
20240807,145600,490465340,3395,3395,3395,3395,380
|
|
20240807,145500,489175240,3395,3395,3395,3395,201
|
|
20240807,145400,488492845,3390,3385,3390,3385,24
|
|
20240807,145300,488411505,3390,3390,3390,3390,7
|
|
20240807,145200,488387775,3390,3390,3390,3390,9
|
|
20240807,145100,488357265,3390,3390,3390,3390,71
|
|
20240807,145000,488116575,3390,3390,3390,3390,0
|
|
20240807,144900,488116575,3390,3390,3390,3390,11
|
|
20240807,144800,488079285,3395,3395,3395,3395,1
|
|
20240807,144700,488075890,3385,3385,3385,3385,571
|
|
20240807,144600,486143055,3385,3390,3390,3385,532
|
|
20240807,144500,484341135,3390,3390,3390,3390,200
|
|
20240807,144400,483663135,3385,3385,3385,3385,11
|
|
20240807,144300,483625900,3385,3385,3385,3385,114
|
|
20240807,144200,483240010,3390,3385,3390,3385,6
|
|
20240807,144100,483219690,3395,3395,3395,3395,0
|
|
20240807,144000,483219690,3395,3395,3395,3395,0
|
|
20240807,143900,483219690,3395,3395,3395,3395,0
|
|
20240807,143800,483219690,3395,3395,3395,3395,1
|
|
20240807,143700,483216295,3385,3390,3390,3385,1309
|
|
20240807,143600,478779460,3395,3395,3395,3395,0
|
|
20240807,143500,478779460,3395,3395,3395,3395,0
|
|
20240807,143400,478779460,3395,3395,3395,3395,3
|
|
20240807,143300,478769275,3395,3395,3395,3395,20
|
|
20240807,143200,478701375,3395,3395,3395,3395,0
|
|
20240807,143100,478701375,3395,3395,3395,3395,3
|
|
20240807,143000,478691190,3395,3395,3395,3395,0
|
|
20240807,142900,478691190,3395,3395,3395,3395,10
|
|
20240807,142800,478657240,3395,3395,3395,3395,0
|
|
20240807,142700,478657240,3395,3395,3395,3395,0
|
|
20240807,142600,478657240,3395,3395,3395,3395,0
|
|
20240807,142500,478657240,3395,3395,3395,3395,0
|
|
20240807,142400,478657240,3395,3395,3395,3395,283
|
|
20240807,142300,477696455,3395,3395,3395,3395,0
|
|
20240807,142200,477696455,3395,3395,3395,3395,5
|
|
20240807,142100,477679480,3395,3395,3395,3395,2
|
|
20240807,142000,477672690,3395,3395,3395,3395,0
|
|
20240807,141900,477672690,3395,3395,3395,3395,1
|
|
20240807,141800,477669295,3395,3395,3395,3395,1709
|
|
20240807,141700,471867240,3395,3395,3395,3395,0
|
|
20240807,141600,471867240,3395,3395,3395,3395,2
|
|
20240807,141500,471860450,3395,3395,3395,3395,100
|
|
20240807,141400,471520950,3400,3400,3400,3400,10
|
|
20240807,141300,471486950,3395,3395,3395,3395,636
|
|
20240807,141200,469327730,3400,3400,3400,3400,0
|
|
20240807,141100,469327730,3400,3400,3400,3400,391
|
|
20240807,141000,467998330,3400,3400,3400,3400,508
|
|
20240807,140900,466271130,3395,3395,3395,3395,112
|
|
20240807,140800,465890890,3400,3400,3400,3400,0
|
|
20240807,140700,465890890,3400,3400,3400,3400,0
|
|
20240807,140600,465890890,3400,3400,3400,3400,50
|
|
20240807,140500,465720890,3400,3400,3400,3400,0
|
|
20240807,140400,465720890,3400,3400,3400,3400,0
|
|
20240807,140300,465720890,3400,3400,3400,3400,0
|
|
20240807,140200,465720890,3400,3400,3400,3400,2
|
|
20240807,140100,465714090,3400,3400,3400,3400,1
|
|
20240807,140000,465710690,3400,3400,3400,3400,5
|
|
20240807,135900,465693690,3400,3400,3400,3400,0
|
|
20240807,135800,465693690,3400,3400,3400,3400,396
|
|
20240807,135700,464347290,3400,3400,3400,3400,21
|
|
20240807,135600,464275890,3400,3395,3400,3395,13
|
|
20240807,135500,464231720,3400,3400,3400,3400,232
|
|
20240807,135400,463442920,3400,3400,3400,3400,211
|
|
20240807,135300,462725520,3400,3400,3400,3400,52
|
|
20240807,135200,462548720,3400,3400,3400,3400,0
|
|
20240807,135100,462548720,3400,3400,3400,3400,0
|
|
20240807,135000,462548720,3400,3400,3400,3400,2
|
|
20240807,134900,462541920,3400,3400,3400,3400,5
|
|
20240807,134800,462524920,3400,3400,3400,3400,558
|
|
20240807,134700,460627720,3405,3400,3405,3400,503
|
|
20240807,134600,458917515,3400,3400,3400,3400,1622
|
|
20240807,134500,453402715,3395,3395,3395,3395,198
|
|
20240807,134400,452730505,3395,3395,3395,3395,0
|
|
20240807,134300,452730505,3395,3395,3395,3395,709
|
|
20240807,134200,450323450,3390,3390,3390,3390,10
|
|
20240807,134100,450289550,3395,3395,3395,3395,0
|
|
20240807,134000,450289550,3395,3395,3395,3395,0
|
|
20240807,133900,450289550,3395,3395,3395,3395,0
|
|
20240807,133800,450289550,3395,3395,3395,3395,0
|
|
20240807,133700,450289550,3395,3395,3395,3395,30
|
|
20240807,133600,450187700,3395,3395,3395,3395,0
|
|
20240807,133500,450187700,3395,3395,3395,3395,0
|
|
20240807,133400,450187700,3395,3395,3395,3395,76
|
|
20240807,133300,449929680,3395,3395,3395,3395,0
|
|
20240807,133200,449929680,3395,3395,3395,3395,0
|
|
20240807,133100,449929680,3395,3395,3395,3395,0
|
|
20240807,133000,449929680,3395,3395,3395,3395,15
|
|
20240807,132900,449878755,3395,3390,3395,3390,200
|
|
20240807,132800,449200435,3390,3390,3390,3390,3
|
|
20240807,132700,449190265,3390,3390,3390,3390,0
|
|
20240807,132600,449190265,3390,3390,3390,3390,0
|
|
20240807,132500,449190265,3390,3390,3390,3390,2
|
|
20240807,132400,449183485,3390,3390,3390,3390,0
|
|
20240807,132300,449183485,3390,3390,3390,3390,1
|
|
20240807,132200,449180095,3385,3385,3385,3385,0
|
|
20240807,132100,449180095,3385,3390,3390,3385,275
|
|
20240807,132000,448247850,3390,3390,3390,3390,0
|
|
20240807,131900,448247850,3390,3390,3390,3390,0
|
|
20240807,131800,448247850,3390,3390,3390,3390,0
|
|
20240807,131700,448247850,3390,3390,3390,3390,0
|
|
20240807,131600,448247850,3390,3390,3390,3390,2
|
|
20240807,131500,448241070,3390,3390,3390,3390,1
|
|
20240807,131400,448237680,3385,3385,3385,3385,0
|
|
20240807,131300,448237680,3385,3385,3385,3385,19
|
|
20240807,131200,448173365,3385,3390,3390,3385,7
|
|
20240807,131100,448149665,3385,3385,3385,3385,476
|
|
20240807,131000,446538405,3385,3385,3385,3385,100
|
|
20240807,130900,446199905,3385,3385,3385,3385,0
|
|
20240807,130800,446199905,3385,3385,3385,3385,1
|
|
20240807,130700,446196520,3385,3385,3385,3385,5
|
|
20240807,130600,446179595,3385,3385,3385,3380,110
|
|
20240807,130500,445807770,3385,3385,3385,3385,0
|
|
20240807,130400,445807770,3385,3385,3385,3385,0
|
|
20240807,130300,445807770,3385,3385,3385,3385,0
|
|
20240807,130200,445807770,3385,3385,3385,3385,3
|
|
20240807,130100,445797615,3380,3380,3380,3380,0
|
|
20240807,130000,445797615,3380,3380,3380,3380,113
|
|
20240807,125900,445415675,3385,3385,3385,3385,132
|
|
20240807,125800,444968855,3385,3385,3385,3385,0
|
|
20240807,125700,444968855,3385,3385,3385,3385,4
|
|
20240807,125600,444955315,3385,3385,3385,3385,0
|
|
20240807,125500,444955315,3385,3385,3385,3385,3
|
|
20240807,125400,444945160,3385,3390,3390,3385,802
|
|
20240807,125300,442230380,3395,3395,3395,3395,1601
|
|
20240807,125200,436794985,3385,3385,3385,3385,195
|
|
20240807,125100,436134910,3395,3385,3395,3385,601
|
|
20240807,125000,434100515,3385,3395,3395,3385,2732
|
|
20240807,124900,424848220,3400,3400,3400,3400,1
|
|
20240807,124800,424844820,3390,3390,3390,3390,300
|
|
20240807,124700,423827820,3395,3395,3395,3390,2149
|
|
20240807,124600,416535700,3400,3400,3400,3400,29
|
|
20240807,124500,416437100,3400,3400,3400,3400,0
|
|
20240807,124400,416437100,3400,3400,3400,3400,0
|
|
20240807,124300,416437100,3400,3400,3400,3400,10
|
|
20240807,124200,416403100,3400,3395,3400,3390,1111
|
|
20240807,124100,412631800,3395,3395,3395,3395,0
|
|
20240807,124000,412631800,3395,3395,3395,3395,0
|
|
20240807,123900,412631800,3395,3395,3395,3395,0
|
|
20240807,123800,412631800,3395,3395,3395,3395,0
|
|
20240807,123700,412631800,3395,3395,3395,3395,0
|
|
20240807,123600,412631800,3395,3395,3395,3395,0
|
|
20240807,123500,412631800,3395,3395,3395,3395,1
|
|
20240807,123400,412628405,3395,3395,3395,3395,0
|
|
20240807,123300,412628405,3395,3395,3395,3395,0
|
|
20240807,123200,412628405,3395,3395,3395,3395,0
|
|
20240807,123100,412628405,3395,3395,3395,3395,5
|
|
20240807,123000,412611430,3395,3395,3395,3395,155
|
|
20240807,122900,412085205,3395,3395,3395,3395,211
|
|
20240807,122800,411368860,3395,3395,3395,3395,2
|
|
20240807,122700,411362070,3390,3390,3390,3390,0
|
|
20240807,122600,411362070,3390,3390,3390,3390,0
|
|
20240807,122500,411362070,3390,3390,3390,3390,0
|
|
20240807,122400,411362070,3390,3390,3390,3390,252
|
|
20240807,122300,410507790,3390,3390,3390,3390,132
|
|
20240807,122200,410060310,3390,3390,3390,3390,25
|
|
20240807,122100,409975560,3390,3390,3390,3390,0
|
|
20240807,122000,409975560,3390,3390,3390,3390,0
|
|
20240807,121900,409975560,3390,3390,3390,3390,438
|
|
20240807,121800,408490740,3390,3390,3390,3390,0
|
|
20240807,121700,408490740,3390,3390,3390,3390,115
|
|
20240807,121600,408100890,3395,3395,3395,3395,0
|
|
20240807,121500,408100890,3395,3395,3395,3395,0
|
|
20240807,121400,408100890,3395,3395,3395,3395,0
|
|
20240807,121300,408100890,3395,3395,3395,3395,1
|
|
20240807,121200,408097495,3390,3395,3395,3390,4257
|
|
20240807,121100,393666260,3390,3395,3395,3390,120
|
|
20240807,121000,393258960,3395,3395,3395,3395,400
|
|
20240807,120900,391900960,3395,3390,3395,3390,110
|
|
20240807,120800,391527945,3390,3390,3390,3390,0
|
|
20240807,120700,391527945,3390,3390,3390,3390,2
|
|
20240807,120600,391521165,3390,3390,3390,3390,5
|
|
20240807,120500,391504215,3395,3395,3395,3395,0
|
|
20240807,120400,391504215,3395,3395,3395,3395,6
|
|
20240807,120300,391483845,3390,3390,3390,3390,16
|
|
20240807,120200,391429605,3395,3395,3395,3395,0
|
|
20240807,120100,391429605,3395,3390,3395,3385,1047
|
|
20240807,120000,387881705,3385,3385,3385,3385,0
|
|
20240807,115900,387881705,3385,3390,3390,3385,5011
|
|
20240807,115800,370919465,3390,3390,3390,3390,295
|
|
20240807,115700,369919415,3390,3390,3390,3390,8
|
|
20240807,115600,369892295,3390,3390,3390,3390,0
|
|
20240807,115500,369892295,3390,3390,3390,3390,594
|
|
20240807,115400,367878635,3390,3390,3390,3390,0
|
|
20240807,115300,367878635,3390,3390,3390,3390,172
|
|
20240807,115200,367295555,3395,3395,3395,3395,0
|
|
20240807,115100,367295555,3395,3395,3395,3395,0
|
|
20240807,115000,367295555,3395,3395,3395,3395,0
|
|
20240807,114900,367295555,3395,3395,3395,3395,0
|
|
20240807,114800,367295555,3395,3395,3395,3395,578
|
|
20240807,114700,365333245,3390,3390,3390,3390,0
|
|
20240807,114600,365333245,3390,3390,3390,3390,0
|
|
20240807,114500,365333245,3390,3390,3390,3390,5
|
|
20240807,114400,365316295,3395,3395,3395,3395,0
|
|
20240807,114300,365316295,3395,3395,3395,3395,0
|
|
20240807,114200,365316295,3395,3390,3395,3390,1105
|
|
20240807,114100,361570335,3390,3395,3395,3390,2597
|
|
20240807,114000,352766105,3390,3390,3390,3390,100
|
|
20240807,113900,352427105,3395,3395,3395,3395,0
|
|
20240807,113800,352427105,3395,3395,3395,3395,244
|
|
20240807,113700,351598725,3395,3390,3395,3390,57
|
|
20240807,113600,351405360,3395,3395,3395,3395,2
|
|
20240807,113500,351398570,3395,3395,3395,3395,1435
|
|
20240807,113400,346526745,3395,3395,3395,3395,28
|
|
20240807,113300,346431685,3400,3395,3405,3395,451
|
|
20240807,113200,344898530,3400,3405,3405,3400,201
|
|
20240807,113100,344215125,3405,3405,3405,3405,0
|
|
20240807,113000,344215125,3405,3405,3405,3405,0
|
|
20240807,112900,344215125,3405,3400,3405,3395,1496
|
|
20240807,112800,339128415,3400,3390,3400,3390,168
|
|
20240807,112700,338557555,3400,3395,3400,3395,6930
|
|
20240807,112600,315016825,3395,3395,3395,3395,0
|
|
20240807,112500,315016825,3395,3395,3395,3395,350
|
|
20240807,112400,313828575,3395,3395,3395,3395,0
|
|
20240807,112300,313828575,3395,3395,3395,3395,0
|
|
20240807,112200,313828575,3395,3385,3395,3385,163
|
|
20240807,112100,313275200,3395,3395,3395,3395,2
|
|
20240807,112000,313268410,3395,3390,3395,3390,5239
|
|
20240807,111900,295508195,3385,3385,3385,3385,1001
|
|
20240807,111800,292119810,3385,3385,3390,3385,52
|
|
20240807,111700,291943780,3385,3390,3390,3385,3979
|
|
20240807,111600,278474775,3390,3390,3390,3390,0
|
|
20240807,111500,278474775,3390,3390,3390,3390,222
|
|
20240807,111400,277722195,3390,3390,3390,3390,100
|
|
20240807,111300,277383195,3390,3390,3390,3390,1497
|
|
20240807,111200,272308365,3390,3390,3390,3390,0
|
|
20240807,111100,272308365,3390,3390,3390,3390,13
|
|
20240807,111000,272264295,3385,3390,3390,3385,598
|
|
20240807,110900,270237480,3385,3385,3385,3385,81
|
|
20240807,110800,269963295,3390,3390,3390,3390,0
|
|
20240807,110700,269963295,3390,3390,3390,3390,0
|
|
20240807,110600,269963295,3390,3390,3390,3390,0
|
|
20240807,110500,269963295,3390,3390,3390,3390,1
|
|
20240807,110400,269959905,3390,3390,3390,3390,4
|
|
20240807,110300,269946345,3385,3385,3385,3385,0
|
|
20240807,110200,269946345,3385,3395,3395,3385,22
|
|
20240807,110100,269871695,3395,3395,3395,3395,1
|
|
20240807,110000,269868300,3390,3390,3390,3390,99
|
|
20240807,105900,269532690,3395,3390,3395,3390,525
|
|
20240807,105800,267750370,3390,3390,3390,3390,5000
|
|
20240807,105700,250800370,3390,3390,3390,3390,500
|
|
20240807,105600,249105370,3380,3380,3380,3380,8
|
|
20240807,105500,249078330,3380,3380,3380,3380,1
|
|
20240807,105400,249074950,3380,3385,3385,3380,500
|
|
20240807,105300,247382455,3385,3385,3385,3385,0
|
|
20240807,105200,247382455,3385,3385,3385,3385,1055
|
|
20240807,105100,243811280,3385,3385,3385,3385,1000
|
|
20240807,105000,240426280,3390,3390,3390,3390,1610
|
|
20240807,104900,234968380,3390,3390,3390,3390,848
|
|
20240807,104800,232093660,3395,3395,3395,3395,0
|
|
20240807,104700,232093660,3395,3385,3395,3385,2169
|
|
20240807,104600,224745335,3390,3390,3390,3390,88
|
|
20240807,104500,224447015,3385,3385,3385,3385,318
|
|
20240807,104400,223370585,3390,3380,3390,3380,5511
|
|
20240807,104300,204701700,3380,3370,3380,3370,8083
|
|
20240807,104200,177415385,3370,3370,3370,3370,1200
|
|
20240807,104100,173371385,3370,3370,3370,3370,1193
|
|
20240807,104000,169350975,3365,3365,3365,3365,0
|
|
20240807,103900,169350975,3365,3365,3365,3365,19
|
|
20240807,103800,169287040,3365,3370,3370,3365,1780
|
|
20240807,103700,163288630,3370,3370,3370,3370,407
|
|
20240807,103600,161917040,3370,3370,3370,3370,3
|
|
20240807,103500,161906930,3370,3370,3370,3370,0
|
|
20240807,103400,161906930,3370,3370,3375,3370,913
|
|
20240807,103300,158830115,3370,3370,3370,3370,250
|
|
20240807,103200,157987615,3375,3375,3375,3375,0
|
|
20240807,103100,157987615,3375,3375,3375,3375,0
|
|
20240807,103000,157987615,3375,3370,3375,3370,2
|
|
20240807,102900,157980870,3370,3370,3370,3370,1011
|
|
20240807,102800,154573800,3370,3370,3370,3370,134
|
|
20240807,102700,154122220,3370,3360,3370,3360,1490
|
|
20240807,102600,149104045,3355,3355,3355,3355,0
|
|
20240807,102500,149104045,3355,3355,3355,3355,0
|
|
20240807,102400,149104045,3355,3355,3355,3355,0
|
|
20240807,102300,149104045,3355,3355,3355,3355,5
|
|
20240807,102200,149087270,3355,3355,3355,3355,0
|
|
20240807,102100,149087270,3355,3355,3355,3355,0
|
|
20240807,102000,149087270,3355,3355,3355,3355,0
|
|
20240807,101900,149087270,3355,3350,3355,3345,1031
|
|
20240807,101800,145633810,3345,3345,3345,3345,0
|
|
20240807,101700,145633810,3345,3350,3350,3345,6
|
|
20240807,101600,145613735,3350,3350,3350,3350,0
|
|
20240807,101500,145613735,3350,3350,3350,3350,0
|
|
20240807,101400,145613735,3350,3350,3350,3350,0
|
|
20240807,101300,145613735,3350,3340,3350,3340,4
|
|
20240807,101200,145600365,3340,3345,3345,3340,250
|
|
20240807,101100,144765360,3350,3350,3350,3350,2
|
|
20240807,101000,144758660,3355,3350,3355,3350,101
|
|
20240807,100900,144420305,3340,3340,3340,3340,16
|
|
20240807,100800,144366865,3350,3350,3350,3350,0
|
|
20240807,100700,144366865,3350,3350,3350,3350,0
|
|
20240807,100600,144366865,3350,3345,3350,3345,205
|
|
20240807,100500,143680405,3345,3345,3345,3345,0
|
|
20240807,100400,143680405,3345,3345,3345,3345,1
|
|
20240807,100300,143677060,3350,3345,3350,3345,106
|
|
20240807,100200,143321990,3340,3340,3340,3340,167
|
|
20240807,100100,142764210,3345,3345,3345,3345,292
|
|
20240807,100000,141787470,3350,3350,3350,3350,2794
|
|
20240807,095900,132427570,3350,3350,3355,3350,1466
|
|
20240807,095800,127516460,3350,3350,3350,3350,90
|
|
20240807,095700,127214960,3350,3350,3350,3345,10
|
|
20240807,095600,127181475,3350,3350,3350,3350,5
|
|
20240807,095500,127164725,3350,3350,3350,3350,9
|
|
20240807,095400,127134575,3345,3345,3345,3345,183
|
|
20240807,095300,126522440,3350,3350,3350,3350,0
|
|
20240807,095200,126522440,3350,3345,3350,3345,5
|
|
20240807,095100,126505705,3345,3350,3350,3345,37
|
|
20240807,095000,126381865,3350,3355,3355,3350,2181
|
|
20240807,094900,119074020,3360,3365,3365,3360,3
|
|
20240807,094800,119063935,3355,3355,3355,3355,14
|
|
20240807,094700,119016965,3355,3365,3365,3355,116
|
|
20240807,094600,118626720,3350,3360,3360,3350,725
|
|
20240807,094500,116193290,3365,3365,3365,3360,164
|
|
20240807,094400,115641445,3370,3370,3370,3370,0
|
|
20240807,094300,115641445,3370,3370,3370,3370,301
|
|
20240807,094200,114627075,3370,3370,3370,3370,200
|
|
20240807,094100,113953075,3370,3370,3370,3370,0
|
|
20240807,094000,113953075,3370,3370,3370,3370,10
|
|
20240807,093900,113919375,3360,3360,3360,3360,0
|
|
20240807,093800,113919375,3360,3365,3375,3360,2544
|
|
20240807,093700,105364070,3360,3365,3365,3360,211
|
|
20240807,093600,104655070,3365,3360,3365,3360,3
|
|
20240807,093500,104644980,3365,3365,3365,3365,1432
|
|
20240807,093400,99826300,3360,3360,3360,3360,3
|
|
20240807,093300,99816220,3360,3360,3360,3360,306
|
|
20240807,093200,98788060,3360,3360,3365,3355,1004
|
|
20240807,093100,95412920,3360,3355,3360,3355,350
|
|
20240807,093000,94238665,3355,3355,3355,3355,190
|
|
20240807,092900,93601215,3350,3350,3350,3350,1
|
|
20240807,092800,93597865,3350,3345,3350,3345,1110
|
|
20240807,092700,89881695,3345,3350,3355,3345,1636
|
|
20240807,092600,84403905,3350,3345,3350,3345,798
|
|
20240807,092500,81734580,3350,3340,3350,3335,1031
|
|
20240807,092400,78288800,3345,3340,3345,3340,435
|
|
20240807,092300,76834475,3340,3340,3340,3340,61
|
|
20240807,092200,76630735,3330,3335,3335,3330,331
|
|
20240807,092100,75528395,3345,3345,3345,3345,300
|
|
20240807,092000,74524895,3345,3345,3345,3345,100
|
|
20240807,091900,74190395,3335,3335,3335,3335,0
|
|
20240807,091800,74190395,3335,3335,3335,3335,90
|
|
20240807,091700,73890245,3340,3340,3340,3340,0
|
|
20240807,091600,73890245,3340,3340,3340,3340,18
|
|
20240807,091500,73830125,3340,3345,3345,3340,3
|
|
20240807,091400,73820100,3335,3335,3335,3335,201
|
|
20240807,091300,73149765,3330,3330,3330,3330,0
|
|
20240807,091200,73149765,3330,3325,3350,3325,487
|
|
20240807,091100,71526875,3330,3315,3330,3315,2101
|
|
20240807,091000,64549105,3320,3320,3320,3320,0
|
|
20240807,090900,64549105,3320,3320,3320,3320,1
|
|
20240807,090800,64545785,3310,3325,3325,3305,406
|
|
20240807,090700,63202220,3325,3315,3325,3295,4286
|
|
20240807,090600,49048205,3315,3320,3325,3315,632
|
|
20240807,090500,46951810,3325,3325,3325,3325,1
|
|
20240807,090400,46948485,3315,3315,3315,3315,0
|
|
20240807,090300,46948485,3315,3310,3315,3310,1974
|
|
20240807,090200,40409295,3310,3310,3310,3310,0
|
|
20240807,090100,40409295,3310,3310,3310,3310,400
|
|
20240807,090000,39085295,3310,3270,3325,3270,11933
|