661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195800,423764470,4335,4335,4335,4335,2184
|
|
20240809,195700,423764470,4335,4335,4335,4335,0
|
|
20240809,195600,423764470,4335,4335,4335,4335,0
|
|
20240809,195500,423764470,4335,4335,4335,4335,0
|
|
20240809,195400,423764470,4335,4335,4335,4335,0
|
|
20240809,195300,423764470,4335,4335,4335,4335,0
|
|
20240809,195200,423764470,4335,4335,4335,4335,0
|
|
20240809,195100,423764470,4335,4335,4335,4335,0
|
|
20240809,195000,423764470,4335,4335,4335,4335,0
|
|
20240809,194900,423764470,4335,4335,4335,4335,0
|
|
20240809,194800,423764470,4335,4335,4335,4335,0
|
|
20240809,194700,423764470,4335,4335,4335,4335,0
|
|
20240809,194600,423764470,4335,4335,4335,4335,0
|
|
20240809,194500,423764470,4335,4335,4335,4335,0
|
|
20240809,194400,423764470,4335,4335,4335,4335,0
|
|
20240809,194300,423764470,4335,4335,4335,4335,0
|
|
20240809,194200,423764470,4335,4335,4335,4335,0
|
|
20240809,194100,423764470,4335,4335,4335,4335,0
|
|
20240809,194000,423764470,4335,4335,4335,4335,0
|
|
20240809,193900,423764470,4335,4335,4335,4335,0
|
|
20240809,193800,423764470,4335,4335,4335,4335,0
|
|
20240809,193700,423764470,4335,4335,4335,4335,0
|
|
20240809,193600,423764470,4335,4335,4335,4335,0
|
|
20240809,193500,423764470,4335,4335,4335,4335,0
|
|
20240809,193400,423764470,4335,4335,4335,4335,0
|
|
20240809,193300,423764470,4335,4335,4335,4335,0
|
|
20240809,193200,423764470,4335,4335,4335,4335,0
|
|
20240809,193100,423764470,4335,4335,4335,4335,0
|
|
20240809,193000,423764470,4335,4335,4335,4335,0
|
|
20240809,192900,423764470,4335,4335,4335,4335,0
|
|
20240809,192800,423764470,4335,4335,4335,4335,2184
|
|
20240809,192700,423764470,4335,4335,4335,4335,0
|
|
20240809,192600,423764470,4335,4335,4335,4335,0
|
|
20240809,192500,423764470,4335,4335,4335,4335,0
|
|
20240809,192400,423764470,4335,4335,4335,4335,0
|
|
20240809,192300,423764470,4335,4335,4335,4335,0
|
|
20240809,192200,423764470,4335,4335,4335,4335,0
|
|
20240809,192100,423764470,4335,4335,4335,4335,0
|
|
20240809,192000,423764470,4335,4335,4335,4335,0
|
|
20240809,191900,423764470,4335,4335,4335,4335,0
|
|
20240809,191800,423764470,4335,4335,4335,4335,0
|
|
20240809,191700,423764470,4335,4335,4335,4335,0
|
|
20240809,191600,423764470,4335,4335,4335,4335,0
|
|
20240809,191500,423764470,4335,4335,4335,4335,0
|
|
20240809,191400,423764470,4335,4335,4335,4335,0
|
|
20240809,191300,423764470,4335,4335,4335,4335,0
|
|
20240809,191200,423764470,4335,4335,4335,4335,0
|
|
20240809,191100,423764470,4335,4335,4335,4335,0
|
|
20240809,191000,423764470,4335,4335,4335,4335,0
|
|
20240809,190900,423764470,4335,4335,4335,4335,0
|
|
20240809,190800,423764470,4335,4335,4335,4335,0
|
|
20240809,190700,423764470,4335,4335,4335,4335,0
|
|
20240809,190600,423764470,4335,4335,4335,4335,0
|
|
20240809,190500,423764470,4335,4335,4335,4335,0
|
|
20240809,190400,423764470,4335,4335,4335,4335,0
|
|
20240809,190300,423764470,4335,4335,4335,4335,0
|
|
20240809,190200,423764470,4335,4335,4335,4335,0
|
|
20240809,190100,423764470,4335,4335,4335,4335,0
|
|
20240809,190000,423764470,4335,4335,4335,4335,0
|
|
20240809,185900,423764470,4335,4335,4335,4335,0
|
|
20240809,185800,423764470,4335,4335,4335,4335,2184
|
|
20240809,185700,423764470,4335,4335,4335,4335,0
|
|
20240809,185600,423764470,4335,4335,4335,4335,0
|
|
20240809,185500,423764470,4335,4335,4335,4335,0
|
|
20240809,185400,423764470,4335,4335,4335,4335,0
|
|
20240809,185300,423764470,4335,4335,4335,4335,0
|
|
20240809,185200,423764470,4335,4335,4335,4335,0
|
|
20240809,185100,423764470,4335,4335,4335,4335,0
|
|
20240809,185000,423764470,4335,4335,4335,4335,0
|
|
20240809,184900,423764470,4335,4335,4335,4335,0
|
|
20240809,184800,423764470,4335,4335,4335,4335,0
|
|
20240809,184700,423764470,4335,4335,4335,4335,0
|
|
20240809,184600,423764470,4335,4335,4335,4335,0
|
|
20240809,184500,423764470,4335,4335,4335,4335,0
|
|
20240809,184400,423764470,4335,4335,4335,4335,0
|
|
20240809,184300,423764470,4335,4335,4335,4335,0
|
|
20240809,184200,423764470,4335,4335,4335,4335,0
|
|
20240809,184100,423764470,4335,4335,4335,4335,0
|
|
20240809,184000,423764470,4335,4335,4335,4335,0
|
|
20240809,183900,423764470,4335,4335,4335,4335,0
|
|
20240809,183800,423764470,4335,4335,4335,4335,0
|
|
20240809,183700,423764470,4335,4335,4335,4335,0
|
|
20240809,183600,423764470,4335,4335,4335,4335,0
|
|
20240809,183500,423764470,4335,4335,4335,4335,0
|
|
20240809,183400,423764470,4335,4335,4335,4335,0
|
|
20240809,183300,423764470,4335,4335,4335,4335,0
|
|
20240809,183200,423764470,4335,4335,4335,4335,0
|
|
20240809,183100,423764470,4335,4335,4335,4335,0
|
|
20240809,183000,423764470,4335,4335,4335,4335,0
|
|
20240809,182900,423764470,4335,4335,4335,4335,0
|
|
20240809,182800,423764470,4335,4335,4335,4335,2184
|
|
20240809,182700,423764470,4335,4335,4335,4335,0
|
|
20240809,182600,423764470,4335,4335,4335,4335,0
|
|
20240809,182500,423764470,4335,4335,4335,4335,0
|
|
20240809,182400,423764470,4335,4335,4335,4335,0
|
|
20240809,182300,423764470,4335,4335,4335,4335,0
|
|
20240809,182200,423764470,4335,4335,4335,4335,0
|
|
20240809,182100,423764470,4335,4335,4335,4335,0
|
|
20240809,182000,423764470,4335,4335,4335,4335,0
|
|
20240809,181900,423764470,4335,4335,4335,4335,0
|
|
20240809,181800,423764470,4335,4335,4335,4335,0
|
|
20240809,181700,423764470,4335,4335,4335,4335,0
|
|
20240809,181600,423764470,4335,4335,4335,4335,0
|
|
20240809,181500,423764470,4335,4335,4335,4335,0
|
|
20240809,181400,423764470,4335,4335,4335,4335,0
|
|
20240809,181300,423764470,4335,4335,4335,4335,0
|
|
20240809,181200,423764470,4335,4335,4335,4335,0
|
|
20240809,181100,423764470,4335,4335,4335,4335,0
|
|
20240809,181000,423764470,4335,4335,4335,4335,0
|
|
20240809,180900,423764470,4335,4335,4335,4335,0
|
|
20240809,180800,423764470,4335,4335,4335,4335,0
|
|
20240809,180700,423764470,4335,4335,4335,4335,0
|
|
20240809,180600,423764470,4335,4335,4335,4335,0
|
|
20240809,180500,423764470,4335,4335,4335,4335,0
|
|
20240809,180400,423764470,4335,4335,4335,4335,0
|
|
20240809,180300,423764470,4335,4335,4335,4335,0
|
|
20240809,180200,423764470,4335,4335,4335,4335,0
|
|
20240809,180100,423764470,4335,4335,4335,4335,0
|
|
20240809,180000,423764470,4335,4335,4335,4335,0
|
|
20240809,175900,423764470,4335,4335,4335,4335,0
|
|
20240809,175800,423764470,4335,4335,4335,4335,2184
|
|
20240809,175700,423764470,4335,4335,4335,4335,0
|
|
20240809,175600,423764470,4335,4335,4335,4335,0
|
|
20240809,175500,423764470,4335,4335,4335,4335,0
|
|
20240809,175400,423764470,4335,4335,4335,4335,0
|
|
20240809,175300,423764470,4335,4335,4335,4335,0
|
|
20240809,175200,423764470,4335,4335,4335,4335,0
|
|
20240809,175100,423764470,4335,4335,4335,4335,0
|
|
20240809,175000,423764470,4335,4335,4335,4335,0
|
|
20240809,174900,423764470,4335,4335,4335,4335,0
|
|
20240809,174800,423764470,4335,4335,4335,4335,0
|
|
20240809,174700,423764470,4335,4335,4335,4335,0
|
|
20240809,174600,423764470,4335,4335,4335,4335,0
|
|
20240809,174500,423764470,4335,4335,4335,4335,0
|
|
20240809,174400,423764470,4335,4335,4335,4335,0
|
|
20240809,174300,423764470,4335,4335,4335,4335,0
|
|
20240809,174200,423764470,4335,4335,4335,4335,0
|
|
20240809,174100,423764470,4335,4335,4335,4335,0
|
|
20240809,174000,423764470,4335,4335,4335,4335,0
|
|
20240809,173900,423764470,4335,4335,4335,4335,0
|
|
20240809,173800,423764470,4335,4335,4335,4335,0
|
|
20240809,173700,423764470,4335,4335,4335,4335,0
|
|
20240809,173600,423764470,4335,4335,4335,4335,0
|
|
20240809,173500,423764470,4335,4335,4335,4335,0
|
|
20240809,173400,423764470,4335,4335,4335,4335,0
|
|
20240809,173300,423764470,4335,4335,4335,4335,0
|
|
20240809,173200,423764470,4335,4335,4335,4335,0
|
|
20240809,173100,423764470,4335,4335,4335,4335,0
|
|
20240809,173000,423764470,4335,4335,4335,4335,0
|
|
20240809,172900,423764470,4335,4335,4335,4335,0
|
|
20240809,172800,423764470,4335,4335,4335,4335,2184
|
|
20240809,172700,423764470,4335,4335,4335,4335,0
|
|
20240809,172600,423764470,4335,4335,4335,4335,0
|
|
20240809,172500,423764470,4335,4335,4335,4335,0
|
|
20240809,172400,423764470,4335,4335,4335,4335,0
|
|
20240809,172300,423764470,4335,4335,4335,4335,0
|
|
20240809,172200,423764470,4335,4335,4335,4335,0
|
|
20240809,172100,423764470,4335,4335,4335,4335,0
|
|
20240809,172000,423764470,4335,4335,4335,4335,0
|
|
20240809,171900,423764470,4335,4335,4335,4335,0
|
|
20240809,171800,423764470,4335,4335,4335,4335,0
|
|
20240809,171700,423764470,4335,4335,4335,4335,0
|
|
20240809,171600,423764470,4335,4335,4335,4335,0
|
|
20240809,171500,423764470,4335,4335,4335,4335,0
|
|
20240809,171400,423764470,4335,4335,4335,4335,0
|
|
20240809,171300,423764470,4335,4335,4335,4335,0
|
|
20240809,171200,423764470,4335,4335,4335,4335,0
|
|
20240809,171100,423764470,4335,4335,4335,4335,0
|
|
20240809,171000,423764470,4335,4335,4335,4335,0
|
|
20240809,170900,423764470,4335,4335,4335,4335,0
|
|
20240809,170800,423764470,4335,4335,4335,4335,0
|
|
20240809,170700,423764470,4335,4335,4335,4335,0
|
|
20240809,170600,423764470,4335,4335,4335,4335,0
|
|
20240809,170500,423764470,4335,4335,4335,4335,0
|
|
20240809,170400,423764470,4335,4335,4335,4335,0
|
|
20240809,170300,423764470,4335,4335,4335,4335,0
|
|
20240809,170200,423764470,4335,4335,4335,4335,0
|
|
20240809,170100,423764470,4335,4335,4335,4335,0
|
|
20240809,170000,423764470,4335,4335,4335,4335,0
|
|
20240809,165900,423764470,4335,4335,4335,4335,0
|
|
20240809,165800,423764470,4335,4335,4335,4335,2184
|
|
20240809,165700,423764470,4335,4335,4335,4335,0
|
|
20240809,165600,423764470,4335,4335,4335,4335,0
|
|
20240809,165500,423764470,4335,4335,4335,4335,0
|
|
20240809,165400,423764470,4335,4335,4335,4335,0
|
|
20240809,165300,423764470,4335,4335,4335,4335,0
|
|
20240809,165200,423764470,4335,4335,4335,4335,0
|
|
20240809,165100,423764470,4335,4335,4335,4335,0
|
|
20240809,165000,423764470,4335,4335,4335,4335,0
|
|
20240809,164900,423764470,4335,4335,4335,4335,0
|
|
20240809,164800,423764470,4335,4335,4335,4335,0
|
|
20240809,164700,423764470,4335,4335,4335,4335,0
|
|
20240809,164600,423764470,4335,4335,4335,4335,0
|
|
20240809,164500,423764470,4335,4335,4335,4335,0
|
|
20240809,164400,423764470,4335,4335,4335,4335,0
|
|
20240809,164300,423764470,4335,4335,4335,4335,0
|
|
20240809,164200,423764470,4335,4335,4335,4335,0
|
|
20240809,164100,423764470,4335,4335,4335,4335,0
|
|
20240809,164000,423764470,4335,4335,4335,4335,0
|
|
20240809,163900,423764470,4335,4335,4335,4335,0
|
|
20240809,163800,423764470,4335,4335,4335,4335,0
|
|
20240809,163700,423764470,4335,4335,4335,4335,0
|
|
20240809,163600,423764470,4335,4335,4335,4335,0
|
|
20240809,163500,423764470,4335,4335,4335,4335,0
|
|
20240809,163400,423764470,4335,4335,4335,4335,0
|
|
20240809,163300,423764470,4335,4335,4335,4335,0
|
|
20240809,163200,423764470,4335,4335,4335,4335,0
|
|
20240809,163100,423764470,4335,4335,4335,4335,0
|
|
20240809,163000,423764470,4335,4335,4335,4335,0
|
|
20240809,162900,423764470,4335,4335,4335,4335,0
|
|
20240809,162800,423764470,4335,4335,4335,4335,2184
|
|
20240809,162700,423764470,4335,4335,4335,4335,0
|
|
20240809,162600,423764470,4335,4335,4335,4335,0
|
|
20240809,162500,423764470,4335,4335,4335,4335,0
|
|
20240809,162400,423764470,4335,4335,4335,4335,0
|
|
20240809,162300,423764470,4335,4335,4335,4335,0
|
|
20240809,162200,423764470,4335,4335,4335,4335,0
|
|
20240809,162100,423764470,4335,4335,4335,4335,0
|
|
20240809,162000,423764470,4335,4335,4335,4335,0
|
|
20240809,161900,423764470,4335,4335,4335,4335,0
|
|
20240809,161800,423764470,4335,4335,4335,4335,0
|
|
20240809,161700,423764470,4335,4335,4335,4335,0
|
|
20240809,161600,423764470,4335,4335,4335,4335,0
|
|
20240809,161500,423764470,4335,4335,4335,4335,0
|
|
20240809,161400,423764470,4335,4335,4335,4335,0
|
|
20240809,161300,423764470,4335,4335,4335,4335,0
|
|
20240809,161200,423764470,4335,4335,4335,4335,0
|
|
20240809,161100,423764470,4335,4335,4335,4335,0
|
|
20240809,161000,423764470,4335,4335,4335,4335,0
|
|
20240809,160900,423764470,4335,4335,4335,4335,0
|
|
20240809,160800,423764470,4335,4335,4335,4335,0
|
|
20240809,160700,423764470,4335,4335,4335,4335,0
|
|
20240809,160600,423764470,4335,4335,4335,4335,0
|
|
20240809,160500,423764470,4335,4335,4335,4335,0
|
|
20240809,160400,423764470,4335,4335,4335,4335,0
|
|
20240809,160300,423764470,4335,4335,4335,4335,0
|
|
20240809,160200,423764470,4335,4335,4335,4335,0
|
|
20240809,160100,423764470,4335,4335,4335,4335,0
|
|
20240809,160000,423764470,4335,4335,4335,4335,0
|
|
20240809,155900,423764470,4335,4335,4335,4335,0
|
|
20240809,155800,423764470,4335,4335,4335,4335,2184
|
|
20240809,155700,423764470,4335,4335,4335,4335,0
|
|
20240809,155600,423764470,4335,4335,4335,4335,0
|
|
20240809,155500,423764470,4335,4335,4335,4335,0
|
|
20240809,155400,423764470,4335,4335,4335,4335,0
|
|
20240809,155300,423764470,4335,4335,4335,4335,0
|
|
20240809,155200,423764470,4335,4335,4335,4335,0
|
|
20240809,155100,423764470,4335,4335,4335,4335,0
|
|
20240809,155000,423764470,4335,4335,4335,4335,0
|
|
20240809,154900,423764470,4335,4335,4335,4335,0
|
|
20240809,154800,423764470,4335,4335,4335,4335,0
|
|
20240809,154700,423764470,4335,4335,4335,4335,0
|
|
20240809,154600,423764470,4335,4335,4335,4335,0
|
|
20240809,154500,423764470,4335,4335,4335,4335,0
|
|
20240809,154400,423764470,4335,4335,4335,4335,0
|
|
20240809,154300,423764470,4335,4335,4335,4335,0
|
|
20240809,154200,423764470,4335,4335,4335,4335,0
|
|
20240809,154100,423764470,4335,4335,4335,4335,0
|
|
20240809,154000,423764470,4335,4335,4335,4335,0
|
|
20240809,153900,423764470,4335,4335,4335,4335,0
|
|
20240809,153800,423764470,4335,4335,4335,4335,0
|
|
20240809,153700,423764470,4335,4335,4335,4335,0
|
|
20240809,153600,423764470,4335,4335,4335,4335,0
|
|
20240809,153500,423764470,4335,4335,4335,4335,0
|
|
20240809,153400,423764470,4335,4335,4335,4335,0
|
|
20240809,153300,423764470,4335,4335,4335,4335,0
|
|
20240809,153200,423764470,4335,4335,4335,4335,0
|
|
20240809,153100,423764470,4335,4335,4335,4335,0
|
|
20240809,153000,423764470,4335,4335,4335,4335,2184
|
|
20240809,152900,414296830,4320,4320,4320,4320,0
|
|
20240809,152800,414296830,4320,4320,4320,4320,0
|
|
20240809,152700,414296830,4320,4320,4320,4320,0
|
|
20240809,152600,414296830,4320,4320,4320,4320,0
|
|
20240809,152500,414296830,4320,4320,4320,4320,0
|
|
20240809,152400,414296830,4320,4320,4320,4320,0
|
|
20240809,152300,414296830,4320,4320,4320,4320,0
|
|
20240809,152200,414296830,4320,4320,4320,4320,0
|
|
20240809,152100,414296830,4320,4320,4320,4320,0
|
|
20240809,152000,414296830,4320,4320,4320,4320,0
|
|
20240809,151900,414296830,4320,4315,4325,4315,877
|
|
20240809,151800,410509265,4325,4325,4325,4325,28
|
|
20240809,151700,410388165,4315,4315,4315,4315,33
|
|
20240809,151600,410245770,4325,4325,4325,4325,2
|
|
20240809,151500,410237120,4320,4320,4320,4320,276
|
|
20240809,151400,409044800,4320,4320,4320,4320,103
|
|
20240809,151300,408599840,4320,4325,4325,4320,1120
|
|
20240809,151200,403756380,4330,4330,4330,4330,162
|
|
20240809,151100,403054920,4330,4325,4330,4325,65
|
|
20240809,151000,402773790,4330,4330,4330,4330,0
|
|
20240809,150900,402773790,4330,4330,4330,4330,35
|
|
20240809,150800,402622240,4330,4330,4330,4330,3
|
|
20240809,150700,402609250,4325,4325,4330,4325,166
|
|
20240809,150600,401891210,4330,4330,4330,4330,601
|
|
20240809,150500,399288880,4330,4330,4330,4330,64
|
|
20240809,150400,399011760,4330,4330,4330,4330,0
|
|
20240809,150300,399011760,4330,4330,4330,4330,945
|
|
20240809,150200,394919910,4330,4330,4330,4330,4024
|
|
20240809,150100,377495990,4325,4325,4325,4325,164
|
|
20240809,150000,376786690,4330,4330,4330,4330,11
|
|
20240809,145900,376739060,4330,4330,4330,4330,12
|
|
20240809,145800,376687100,4325,4325,4325,4325,23
|
|
20240809,145700,376587625,4330,4330,4330,4330,337
|
|
20240809,145600,375128415,4335,4335,4335,4335,57
|
|
20240809,145500,374881320,4335,4335,4335,4335,117
|
|
20240809,145400,374374125,4335,4330,4335,4330,309
|
|
20240809,145300,373035610,4335,4335,4335,4335,207
|
|
20240809,145200,372138265,4335,4335,4335,4335,130
|
|
20240809,145100,371574715,4335,4330,4335,4330,339
|
|
20240809,145000,370106260,4330,4330,4330,4330,2164
|
|
20240809,144900,360736140,4335,4335,4340,4335,898
|
|
20240809,144800,356842485,4335,4335,4335,4335,1017
|
|
20240809,144700,352433790,4330,4330,4330,4330,1275
|
|
20240809,144600,346913040,4330,4330,4330,4330,207
|
|
20240809,144500,346016730,4330,4330,4330,4330,107
|
|
20240809,144400,345553420,4330,4330,4330,4330,207
|
|
20240809,144300,344657110,4330,4330,4330,4325,233
|
|
20240809,144200,343648300,4325,4330,4330,4325,135
|
|
20240809,144100,343063890,4330,4330,4330,4330,200
|
|
20240809,144000,342197890,4330,4330,4330,4330,107
|
|
20240809,143900,341734580,4330,4330,4330,4330,216
|
|
20240809,143800,340799300,4325,4330,4330,4325,233
|
|
20240809,143700,339790540,4330,4330,4330,4330,107
|
|
20240809,143600,339327230,4330,4330,4330,4330,208
|
|
20240809,143500,338426590,4330,4330,4330,4330,110
|
|
20240809,143400,337950290,4330,4330,4330,4330,207
|
|
20240809,143300,337053980,4330,4330,4330,4330,223
|
|
20240809,143200,336088390,4325,4330,4330,4325,255
|
|
20240809,143100,334984930,4330,4330,4330,4325,238
|
|
20240809,143000,333954490,4325,4330,4330,4325,109
|
|
20240809,142900,333482535,4330,4330,4330,4330,200
|
|
20240809,142800,332616535,4330,4330,4330,4330,197
|
|
20240809,142700,331763525,4330,4325,4330,4320,654
|
|
20240809,142600,328935010,4330,4335,4335,4330,676
|
|
20240809,142500,326007430,4330,4330,4335,4330,111
|
|
20240809,142400,325526510,4335,4330,4335,4330,1538
|
|
20240809,142300,318866460,4330,4330,4330,4330,100
|
|
20240809,142200,318433460,4330,4330,4330,4330,217
|
|
20240809,142100,317493850,4330,4325,4330,4325,2233
|
|
20240809,142000,307835645,4325,4325,4325,4325,106
|
|
20240809,141900,307377195,4325,4325,4325,4325,207
|
|
20240809,141800,306481920,4325,4325,4325,4325,117
|
|
20240809,141700,305975895,4325,4325,4325,4325,200
|
|
20240809,141600,305110895,4325,4325,4325,4325,207
|
|
20240809,141500,304215620,4325,4320,4325,4320,207
|
|
20240809,141400,303320845,4320,4325,4325,4320,417
|
|
20240809,141300,301518320,4325,4325,4325,4325,107
|
|
20240809,141200,301055545,4325,4325,4325,4325,207
|
|
20240809,141100,300160270,4315,4325,4325,4315,113
|
|
20240809,141000,299671620,4325,4325,4325,4325,107
|
|
20240809,140900,299208845,4325,4325,4325,4320,278
|
|
20240809,140800,298007080,4325,4325,4325,4325,107
|
|
20240809,140700,297544305,4325,4320,4325,4320,842
|
|
20240809,140600,293903740,4320,4325,4325,4320,1245
|
|
20240809,140500,288519755,4325,4325,4325,4325,200
|
|
20240809,140400,287654755,4320,4325,4325,4320,210
|
|
20240809,140300,286746555,4325,4325,4325,4325,107
|
|
20240809,140200,286283780,4320,4325,4325,4320,317
|
|
20240809,140100,284913255,4320,4320,4320,4320,468
|
|
20240809,140000,282891495,4320,4325,4325,4320,338
|
|
20240809,135900,281430555,4320,4320,4325,4320,769
|
|
20240809,135800,278107975,4320,4325,4325,4320,177
|
|
20240809,135700,277342835,4325,4325,4325,4325,219
|
|
20240809,135600,276395660,4325,4325,4325,4325,107
|
|
20240809,135500,275932885,4325,4325,4325,4325,207
|
|
20240809,135400,275037610,4325,4325,4325,4325,207
|
|
20240809,135300,274142335,4325,4325,4325,4325,100
|
|
20240809,135200,273709835,4320,4320,4320,4320,207
|
|
20240809,135100,272815595,4320,4325,4325,4320,107
|
|
20240809,135000,272352855,4325,4325,4325,4320,1011
|
|
20240809,134900,267984710,4325,4325,4325,4325,217
|
|
20240809,134800,267046185,4325,4325,4325,4325,107
|
|
20240809,134700,266583410,4325,4325,4325,4325,200
|
|
20240809,134600,265718410,4325,4325,4325,4325,107
|
|
20240809,134500,265255635,4325,4325,4325,4325,217
|
|
20240809,134400,264317110,4325,4325,4325,4320,114
|
|
20240809,134300,263824095,4325,4320,4325,4320,218
|
|
20240809,134200,262881300,4325,4325,4325,4320,417
|
|
20240809,134100,261078825,4325,4325,4325,4325,110
|
|
20240809,134000,260603075,4325,4325,4325,4320,252
|
|
20240809,133900,259513405,4325,4325,4325,4325,107
|
|
20240809,133800,259050630,4325,4330,4330,4325,257
|
|
20240809,133700,257938070,4330,4330,4330,4330,217
|
|
20240809,133600,256998460,4330,4330,4330,4325,123
|
|
20240809,133500,256465920,4330,4330,4330,4330,200
|
|
20240809,133400,255599920,4330,4330,4330,4330,100
|
|
20240809,133300,255166920,4330,4325,4330,4325,1464
|
|
20240809,133200,248834600,4325,4320,4325,4320,286
|
|
20240809,133100,247598045,4325,4325,4325,4325,107
|
|
20240809,133000,247135270,4325,4325,4325,4325,206
|
|
20240809,132900,246244320,4325,4325,4325,4320,134
|
|
20240809,132800,245664815,4325,4325,4325,4320,252
|
|
20240809,132700,244574965,4320,4325,4325,4320,220
|
|
20240809,132600,243623475,4325,4325,4325,4325,710
|
|
20240809,132500,240552725,4325,4325,4325,4325,207
|
|
20240809,132400,239657450,4325,4325,4325,4325,110
|
|
20240809,132300,239181700,4325,4315,4325,4315,2044
|
|
20240809,132200,230350845,4320,4320,4320,4320,107
|
|
20240809,132100,229888605,4320,4320,4320,4320,207
|
|
20240809,132000,228994365,4320,4320,4320,4320,16
|
|
20240809,131900,228925245,4320,4315,4320,4315,8
|
|
20240809,131800,228890690,4320,4320,4320,4320,7
|
|
20240809,131700,228860450,4320,4320,4320,4320,0
|
|
20240809,131600,228860450,4320,4320,4320,4320,20
|
|
20240809,131500,228774050,4320,4315,4320,4315,13
|
|
20240809,131400,228717920,4320,4320,4320,4320,7
|
|
20240809,131300,228687680,4320,4320,4320,4320,8
|
|
20240809,131200,228653120,4315,4320,4320,4315,11
|
|
20240809,131100,228605605,4315,4315,4315,4315,0
|
|
20240809,131000,228605605,4315,4315,4315,4315,433
|
|
20240809,130900,226737210,4315,4315,4315,4315,7
|
|
20240809,130800,226707005,4315,4315,4315,4315,248
|
|
20240809,130700,225636885,4315,4315,4315,4315,222
|
|
20240809,130600,224678955,4315,4315,4315,4315,7
|
|
20240809,130500,224648750,4315,4315,4315,4315,0
|
|
20240809,130400,224648750,4315,4315,4315,4315,16
|
|
20240809,130300,224579710,4315,4315,4315,4315,10
|
|
20240809,130200,224536560,4315,4310,4315,4310,46
|
|
20240809,130100,224338265,4310,4310,4310,4310,1
|
|
20240809,130000,224333955,4305,4305,4305,4305,2
|
|
20240809,125900,224325345,4295,4315,4315,4295,634
|
|
20240809,125800,221600685,4315,4315,4315,4315,0
|
|
20240809,125700,221600685,4315,4315,4315,4315,0
|
|
20240809,125600,221600685,4315,4310,4315,4310,48
|
|
20240809,125500,221393800,4315,4315,4315,4315,0
|
|
20240809,125400,221393800,4315,4315,4315,4315,232
|
|
20240809,125300,220392720,4315,4315,4315,4315,0
|
|
20240809,125200,220392720,4315,4300,4315,4300,903
|
|
20240809,125100,216501035,4300,4300,4300,4300,6
|
|
20240809,125000,216475235,4300,4300,4300,4300,3
|
|
20240809,124900,216462335,4305,4305,4305,4305,4
|
|
20240809,124800,216445115,4305,4305,4305,4305,0
|
|
20240809,124700,216445115,4305,4300,4305,4300,1001
|
|
20240809,124600,212140810,4300,4300,4300,4300,894
|
|
20240809,124500,208296610,4300,4300,4300,4300,0
|
|
20240809,124400,208296610,4300,4300,4300,4300,0
|
|
20240809,124300,208296610,4300,4300,4300,4300,0
|
|
20240809,124200,208296610,4300,4300,4305,4300,592
|
|
20240809,124100,205750990,4300,4300,4300,4300,1
|
|
20240809,124000,205746690,4300,4300,4300,4300,4
|
|
20240809,123900,205729490,4305,4305,4305,4305,35
|
|
20240809,123800,205578815,4305,4305,4305,4305,0
|
|
20240809,123700,205578815,4305,4305,4305,4305,397
|
|
20240809,123600,203869730,4305,4305,4305,4305,500
|
|
20240809,123500,201717230,4305,4305,4305,4305,152
|
|
20240809,123400,201062870,4310,4305,4310,4305,331
|
|
20240809,123300,199637760,4305,4305,4305,4305,0
|
|
20240809,123200,199637760,4305,4305,4305,4305,201
|
|
20240809,123100,198772455,4300,4310,4315,4300,111
|
|
20240809,123000,198294995,4310,4310,4310,4310,3
|
|
20240809,122900,198282065,4315,4315,4315,4315,0
|
|
20240809,122800,198282065,4315,4315,4315,4315,0
|
|
20240809,122700,198282065,4315,4315,4315,4315,0
|
|
20240809,122600,198282065,4315,4315,4315,4315,209
|
|
20240809,122500,197380230,4315,4315,4315,4315,1
|
|
20240809,122400,197375915,4315,4315,4315,4315,0
|
|
20240809,122300,197375915,4315,4315,4315,4315,1
|
|
20240809,122200,197371600,4315,4315,4315,4315,3
|
|
20240809,122100,197358655,4315,4315,4315,4315,6
|
|
20240809,122000,197332765,4315,4315,4315,4315,4
|
|
20240809,121900,197315505,4325,4325,4325,4325,0
|
|
20240809,121800,197315505,4325,4325,4325,4325,0
|
|
20240809,121700,197315505,4325,4325,4325,4325,0
|
|
20240809,121600,197315505,4325,4325,4325,4325,0
|
|
20240809,121500,197315505,4325,4325,4325,4325,10
|
|
20240809,121400,197272255,4325,4325,4325,4325,2
|
|
20240809,121300,197263605,4315,4315,4315,4315,0
|
|
20240809,121200,197263605,4315,4315,4315,4315,3
|
|
20240809,121100,197250660,4325,4315,4325,4315,13
|
|
20240809,121000,197194500,4315,4315,4315,4315,4
|
|
20240809,120900,197177240,4325,4325,4325,4325,100
|
|
20240809,120800,196744740,4310,4310,4325,4310,3666
|
|
20240809,120700,180907970,4305,4300,4305,4280,5918
|
|
20240809,120600,155514885,4305,4305,4305,4305,105
|
|
20240809,120500,155062860,4310,4310,4310,4310,0
|
|
20240809,120400,155062860,4310,4310,4310,4310,1
|
|
20240809,120300,155058550,4310,4310,4310,4310,1
|
|
20240809,120200,155054240,4305,4305,4305,4305,3
|
|
20240809,120100,155041325,4310,4315,4315,4310,1869
|
|
20240809,120000,146984040,4320,4320,4320,4315,54
|
|
20240809,115900,146750775,4320,4320,4320,4320,30
|
|
20240809,115800,146621175,4320,4320,4320,4320,58
|
|
20240809,115700,146370615,4320,4325,4325,4320,705
|
|
20240809,115600,143324920,4325,4330,4330,4325,546
|
|
20240809,115500,140963135,4330,4330,4330,4325,71
|
|
20240809,115400,140655720,4330,4330,4330,4325,228
|
|
20240809,115300,139669480,4330,4330,4330,4330,66
|
|
20240809,115200,139383700,4330,4325,4330,4325,48
|
|
20240809,115100,139175875,4330,4330,4330,4325,68
|
|
20240809,115000,138881440,4330,4330,4330,4325,28
|
|
20240809,114900,138760215,4330,4330,4330,4330,59
|
|
20240809,114800,138504745,4330,4330,4330,4325,73
|
|
20240809,114700,138188690,4325,4330,4330,4325,30
|
|
20240809,114600,138058795,4330,4325,4330,4325,60
|
|
20240809,114500,137799005,4330,4330,4330,4325,34
|
|
20240809,114400,137651825,4330,4330,4330,4325,69
|
|
20240809,114300,137353065,4325,4330,4330,4325,59
|
|
20240809,114200,137097600,4330,4325,4330,4325,32
|
|
20240809,114100,136959050,4330,4330,4330,4325,73
|
|
20240809,114000,136642970,4330,4330,4330,4325,31
|
|
20240809,113900,136508805,4330,4330,4330,4330,67
|
|
20240809,113800,136218695,4330,4330,4330,4330,66
|
|
20240809,113700,135932915,4330,4330,4330,4330,19
|
|
20240809,113600,135850645,4330,4325,4330,4325,68
|
|
20240809,113500,135556215,4330,4330,4330,4330,29
|
|
20240809,113400,135430645,4330,4330,4330,4330,58
|
|
20240809,113300,135179505,4330,4330,4330,4330,66
|
|
20240809,113200,134893725,4330,4325,4330,4325,498
|
|
20240809,113100,132739195,4315,4320,4325,4315,251
|
|
20240809,113000,131653845,4325,4325,4325,4315,29
|
|
20240809,112900,131528450,4325,4315,4325,4315,67
|
|
20240809,112800,131238685,4325,4325,4325,4325,71
|
|
20240809,112700,130931610,4325,4325,4325,4325,16
|
|
20240809,112600,130862410,4325,4325,4325,4320,137
|
|
20240809,112500,130270225,4325,4325,4325,4320,1611
|
|
20240809,112400,123305250,4325,4325,4325,4325,66
|
|
20240809,112300,123019800,4325,4325,4325,4325,80
|
|
20240809,112200,122673800,4325,4325,4325,4325,206
|
|
20240809,112100,121782850,4325,4325,4330,4325,591
|
|
20240809,112000,119226440,4325,4330,4330,4325,337
|
|
20240809,111900,117768395,4330,4330,4330,4330,158
|
|
20240809,111800,117084255,4330,4330,4330,4330,329
|
|
20240809,111700,115659685,4330,4330,4330,4330,16
|
|
20240809,111600,115590405,4330,4330,4330,4330,59
|
|
20240809,111500,115334935,4330,4330,4330,4330,526
|
|
20240809,111400,113057355,4330,4330,4330,4330,67
|
|
20240809,111300,112767245,4330,4325,4330,4325,1435
|
|
20240809,111200,106560475,4325,4320,4325,4320,19
|
|
20240809,111100,106478315,4325,4325,4325,4320,70
|
|
20240809,111000,106175580,4325,4325,4325,4320,73
|
|
20240809,110900,105859875,4325,4325,4325,4325,67
|
|
20240809,110800,105570100,4325,4325,4325,4325,79
|
|
20240809,110700,105228425,4325,4325,4325,4325,59
|
|
20240809,110600,104973250,4325,4325,4325,4325,76
|
|
20240809,110500,104644550,4325,4325,4325,4325,8
|
|
20240809,110400,104609950,4325,4325,4325,4325,67
|
|
20240809,110300,104320175,4325,4325,4325,4325,78
|
|
20240809,110200,103982825,4325,4320,4325,4320,20
|
|
20240809,110100,103896385,4325,4325,4325,4320,79
|
|
20240809,110000,103554720,4325,4325,4325,4320,20
|
|
20240809,105900,103468240,4325,4325,4325,4325,465
|
|
20240809,105800,101457115,4325,4325,4325,4325,379
|
|
20240809,105700,99817940,4325,4325,4325,4325,17
|
|
20240809,105600,99744415,4325,4320,4325,4320,111
|
|
20240809,105500,99264605,4325,4310,4325,4310,17
|
|
20240809,105400,99191095,4325,4325,4325,4325,67
|
|
20240809,105300,98901320,4325,4325,4325,4325,170
|
|
20240809,105200,98166070,4325,4320,4325,4320,30
|
|
20240809,105100,98036385,4325,4315,4325,4315,263
|
|
20240809,105000,96899975,4320,4310,4320,4310,12
|
|
20240809,104900,96848175,4320,4320,4320,4315,69
|
|
20240809,104800,96550105,4320,4320,4325,4315,77
|
|
20240809,104700,96217265,4320,4320,4320,4320,9
|
|
20240809,104600,96178385,4325,4325,4325,4320,122
|
|
20240809,104500,95650970,4325,4325,4325,4325,17
|
|
20240809,104400,95577445,4325,4325,4325,4320,71
|
|
20240809,104300,95270470,4325,4320,4325,4320,66
|
|
20240809,104200,94985105,4320,4325,4325,4315,59
|
|
20240809,104100,94730190,4325,4320,4325,4315,28
|
|
20240809,104000,94609190,4325,4325,4325,4310,169
|
|
20240809,103900,93878310,4325,4325,4325,4325,78
|
|
20240809,103800,93540960,4325,4325,4325,4325,58
|
|
20240809,103700,93290110,4325,4320,4325,4320,189
|
|
20240809,103600,92473585,4320,4320,4320,4315,132
|
|
20240809,103500,91903620,4320,4320,4320,4320,9
|
|
20240809,103400,91864740,4320,4320,4320,4320,278
|
|
20240809,103300,90663780,4320,4320,4320,4320,67
|
|
20240809,103200,90374340,4315,4315,4320,4315,255
|
|
20240809,103100,89273975,4320,4320,4325,4315,378
|
|
20240809,103000,87640475,4320,4320,4320,4315,21
|
|
20240809,102900,87549775,4320,4320,4320,4320,68
|
|
20240809,102800,87256015,4315,4320,4320,4315,270
|
|
20240809,102700,86089630,4320,4320,4320,4320,17
|
|
20240809,102600,86016190,4320,4320,4320,4320,76
|
|
20240809,102500,85687870,4325,4315,4325,4315,17
|
|
20240809,102400,85614355,4325,4325,4325,4325,80
|
|
20240809,102300,85268355,4325,4320,4325,4320,58
|
|
20240809,102200,85017685,4320,4320,4320,4315,27
|
|
20240809,102100,84901055,4320,4315,4320,4310,242
|
|
20240809,102000,83856790,4315,4310,4315,4310,13
|
|
20240809,101900,83800715,4315,4315,4315,4315,79
|
|
20240809,101800,83459830,4320,4320,4320,4320,66
|
|
20240809,101700,83174710,4320,4320,4320,4320,19
|
|
20240809,101600,83092630,4320,4315,4320,4315,1031
|
|
20240809,101500,78643570,4315,4315,4315,4315,226
|
|
20240809,101400,77668380,4315,4310,4315,4310,948
|
|
20240809,101300,73580920,4315,4315,4315,4315,66
|
|
20240809,101200,73296130,4315,4315,4315,4310,30
|
|
20240809,101100,73166695,4315,4315,4320,4315,1145
|
|
20240809,101000,68225725,4315,4325,4325,4315,119
|
|
20240809,100900,67711860,4325,4325,4325,4320,281
|
|
20240809,100800,66496545,4325,4325,4325,4325,58
|
|
20240809,100700,66245695,4325,4325,4325,4325,32
|
|
20240809,100600,66107295,4325,4325,4325,4325,66
|
|
20240809,100500,65821845,4325,4325,4325,4325,16
|
|
20240809,100400,65752645,4325,4325,4325,4325,73
|
|
20240809,100300,65436920,4325,4325,4325,4325,66
|
|
20240809,100200,65151470,4325,4320,4325,4320,21
|
|
20240809,100100,65060660,4325,4320,4325,4315,122
|
|
20240809,100000,64533955,4320,4325,4325,4320,31
|
|
20240809,095900,64399900,4320,4315,4320,4315,87
|
|
20240809,095800,64024110,4315,4320,4320,4315,227
|
|
20240809,095700,63044355,4315,4320,4320,4315,664
|
|
20240809,095600,60178780,4320,4320,4320,4320,68
|
|
20240809,095500,59885020,4325,4325,4325,4325,81
|
|
20240809,095400,59534695,4325,4320,4325,4320,264
|
|
20240809,095300,58393965,4320,4320,4320,4320,101
|
|
20240809,095200,57957645,4315,4315,4315,4315,103
|
|
20240809,095100,57513200,4315,4315,4320,4315,1910
|
|
20240809,095000,49271300,4315,4315,4315,4315,4
|
|
20240809,094900,49254040,4325,4325,4325,4325,50
|
|
20240809,094800,49037790,4325,4325,4325,4325,50
|
|
20240809,094700,48821540,4325,4315,4325,4315,950
|
|
20240809,094600,44719520,4315,4320,4320,4315,92
|
|
20240809,094500,44322285,4320,4320,4320,4320,0
|
|
20240809,094400,44322285,4320,4320,4320,4320,714
|
|
20240809,094300,41237805,4320,4320,4320,4320,50
|
|
20240809,094200,41021805,4320,4310,4320,4310,5
|
|
20240809,094100,41000235,4310,4315,4320,4310,52
|
|
20240809,094000,40775680,4315,4315,4320,4315,6
|
|
20240809,093900,40749785,4325,4325,4325,4325,50
|
|
20240809,093800,40533535,4325,4325,4325,4325,50
|
|
20240809,093700,40317285,4330,4330,4330,4330,0
|
|
20240809,093600,40317285,4330,4325,4330,4325,50
|
|
20240809,093500,40100980,4330,4330,4330,4330,0
|
|
20240809,093400,40100980,4330,4330,4330,4330,50
|
|
20240809,093300,39884480,4330,4330,4330,4330,50
|
|
20240809,093200,39667980,4330,4310,4330,4310,464
|
|
20240809,093100,37658985,4310,4320,4325,4310,52
|
|
20240809,093000,37434105,4325,4325,4325,4325,55
|
|
20240809,092900,37196230,4325,4320,4325,4320,246
|
|
20240809,092800,36133480,4315,4315,4315,4315,183
|
|
20240809,092700,35343835,4310,4310,4310,4310,459
|
|
20240809,092600,33365545,4315,4320,4320,4310,402
|
|
20240809,092500,31629200,4325,4320,4325,4320,1241
|
|
20240809,092400,26265150,4320,4315,4320,4315,1396
|
|
20240809,092300,20236180,4315,4315,4315,4315,50
|
|
20240809,092200,20020430,4310,4310,4310,4310,404
|
|
20240809,092100,18279190,4305,4310,4315,4305,52
|
|
20240809,092000,18054860,4310,4305,4310,4305,99
|
|
20240809,091900,17628190,4310,4310,4310,4310,51
|
|
20240809,091800,17408380,4310,4310,4310,4310,161
|
|
20240809,091700,16714470,4310,4310,4310,4310,0
|
|
20240809,091600,16714470,4310,4305,4310,4305,86
|
|
20240809,091500,16343990,4310,4310,4310,4305,205
|
|
20240809,091400,15460890,4310,4310,4310,4310,50
|
|
20240809,091300,15245390,4305,4305,4305,4305,62
|
|
20240809,091200,14978480,4305,4300,4305,4300,268
|
|
20240809,091100,13825975,4300,4300,4300,4295,374
|
|
20240809,091000,12217785,4295,4295,4295,4295,15
|
|
20240809,090900,12153360,4295,4305,4305,4295,46
|
|
20240809,090800,11955690,4305,4305,4305,4305,58
|
|
20240809,090700,11706000,4305,4310,4310,4305,516
|
|
20240809,090600,9482270,4315,4310,4315,4310,22
|
|
20240809,090500,9387390,4320,4320,4320,4320,237
|
|
20240809,090400,8363550,4320,4320,4320,4320,1
|
|
20240809,090300,8359230,4305,4310,4310,4305,119
|
|
20240809,090200,7846930,4305,4315,4315,4305,113
|
|
20240809,090100,7359345,4315,4315,4315,4315,200
|
|
20240809,090000,6496345,4315,4295,4315,4295,1512
|