678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201500,858843875,3785,3785,3785,3785,5437
|
|
20240813,201400,858843875,3785,3785,3785,3785,0
|
|
20240813,201300,858843875,3785,3785,3785,3785,0
|
|
20240813,201200,858843875,3785,3785,3785,3785,0
|
|
20240813,201100,858843875,3785,3785,3785,3785,0
|
|
20240813,201000,858843875,3785,3785,3785,3785,0
|
|
20240813,200900,858843875,3785,3785,3785,3785,0
|
|
20240813,200800,858843875,3785,3785,3785,3785,0
|
|
20240813,200700,858843875,3785,3785,3785,3785,0
|
|
20240813,200600,858843875,3785,3785,3785,3785,0
|
|
20240813,200500,858843875,3785,3785,3785,3785,0
|
|
20240813,200400,858843875,3785,3785,3785,3785,0
|
|
20240813,200300,858843875,3785,3785,3785,3785,0
|
|
20240813,200200,858843875,3785,3785,3785,3785,0
|
|
20240813,200100,858843875,3785,3785,3785,3785,0
|
|
20240813,200000,858843875,3785,3785,3785,3785,0
|
|
20240813,195900,858843875,3785,3785,3785,3785,0
|
|
20240813,195800,858843875,3785,3785,3785,3785,0
|
|
20240813,195700,858843875,3785,3785,3785,3785,0
|
|
20240813,195600,858843875,3785,3785,3785,3785,0
|
|
20240813,195500,858843875,3785,3785,3785,3785,0
|
|
20240813,195400,858843875,3785,3785,3785,3785,0
|
|
20240813,195300,858843875,3785,3785,3785,3785,0
|
|
20240813,195200,858843875,3785,3785,3785,3785,0
|
|
20240813,195100,858843875,3785,3785,3785,3785,0
|
|
20240813,195000,858843875,3785,3785,3785,3785,0
|
|
20240813,194900,858843875,3785,3785,3785,3785,0
|
|
20240813,194800,858843875,3785,3785,3785,3785,0
|
|
20240813,194700,858843875,3785,3785,3785,3785,0
|
|
20240813,194600,858843875,3785,3785,3785,3785,0
|
|
20240813,194500,858843875,3785,3785,3785,3785,5437
|
|
20240813,194400,858843875,3785,3785,3785,3785,0
|
|
20240813,194300,858843875,3785,3785,3785,3785,0
|
|
20240813,194200,858843875,3785,3785,3785,3785,0
|
|
20240813,194100,858843875,3785,3785,3785,3785,0
|
|
20240813,194000,858843875,3785,3785,3785,3785,0
|
|
20240813,193900,858843875,3785,3785,3785,3785,0
|
|
20240813,193800,858843875,3785,3785,3785,3785,0
|
|
20240813,193700,858843875,3785,3785,3785,3785,0
|
|
20240813,193600,858843875,3785,3785,3785,3785,0
|
|
20240813,193500,858843875,3785,3785,3785,3785,0
|
|
20240813,193400,858843875,3785,3785,3785,3785,0
|
|
20240813,193300,858843875,3785,3785,3785,3785,0
|
|
20240813,193200,858843875,3785,3785,3785,3785,0
|
|
20240813,193100,858843875,3785,3785,3785,3785,0
|
|
20240813,193000,858843875,3785,3785,3785,3785,0
|
|
20240813,192900,858843875,3785,3785,3785,3785,0
|
|
20240813,192800,858843875,3785,3785,3785,3785,0
|
|
20240813,192700,858843875,3785,3785,3785,3785,0
|
|
20240813,192600,858843875,3785,3785,3785,3785,0
|
|
20240813,192500,858843875,3785,3785,3785,3785,0
|
|
20240813,192400,858843875,3785,3785,3785,3785,0
|
|
20240813,192300,858843875,3785,3785,3785,3785,0
|
|
20240813,192200,858843875,3785,3785,3785,3785,0
|
|
20240813,192100,858843875,3785,3785,3785,3785,0
|
|
20240813,192000,858843875,3785,3785,3785,3785,0
|
|
20240813,191900,858843875,3785,3785,3785,3785,0
|
|
20240813,191800,858843875,3785,3785,3785,3785,0
|
|
20240813,191700,858843875,3785,3785,3785,3785,0
|
|
20240813,191600,858843875,3785,3785,3785,3785,0
|
|
20240813,191500,858843875,3785,3785,3785,3785,5437
|
|
20240813,191400,858843875,3785,3785,3785,3785,0
|
|
20240813,191300,858843875,3785,3785,3785,3785,0
|
|
20240813,191200,858843875,3785,3785,3785,3785,0
|
|
20240813,191100,858843875,3785,3785,3785,3785,0
|
|
20240813,191000,858843875,3785,3785,3785,3785,0
|
|
20240813,190900,858843875,3785,3785,3785,3785,0
|
|
20240813,190800,858843875,3785,3785,3785,3785,0
|
|
20240813,190700,858843875,3785,3785,3785,3785,0
|
|
20240813,190600,858843875,3785,3785,3785,3785,0
|
|
20240813,190500,858843875,3785,3785,3785,3785,0
|
|
20240813,190400,858843875,3785,3785,3785,3785,0
|
|
20240813,190300,858843875,3785,3785,3785,3785,0
|
|
20240813,190200,858843875,3785,3785,3785,3785,0
|
|
20240813,190100,858843875,3785,3785,3785,3785,0
|
|
20240813,190000,858843875,3785,3785,3785,3785,0
|
|
20240813,185900,858843875,3785,3785,3785,3785,0
|
|
20240813,185800,858843875,3785,3785,3785,3785,0
|
|
20240813,185700,858843875,3785,3785,3785,3785,0
|
|
20240813,185600,858843875,3785,3785,3785,3785,0
|
|
20240813,185500,858843875,3785,3785,3785,3785,0
|
|
20240813,185400,858843875,3785,3785,3785,3785,0
|
|
20240813,185300,858843875,3785,3785,3785,3785,0
|
|
20240813,185200,858843875,3785,3785,3785,3785,0
|
|
20240813,185100,858843875,3785,3785,3785,3785,0
|
|
20240813,185000,858843875,3785,3785,3785,3785,0
|
|
20240813,184900,858843875,3785,3785,3785,3785,0
|
|
20240813,184800,858843875,3785,3785,3785,3785,0
|
|
20240813,184700,858843875,3785,3785,3785,3785,0
|
|
20240813,184600,858843875,3785,3785,3785,3785,0
|
|
20240813,184500,858843875,3785,3785,3785,3785,5437
|
|
20240813,184400,858843875,3785,3785,3785,3785,0
|
|
20240813,184300,858843875,3785,3785,3785,3785,0
|
|
20240813,184200,858843875,3785,3785,3785,3785,0
|
|
20240813,184100,858843875,3785,3785,3785,3785,0
|
|
20240813,184000,858843875,3785,3785,3785,3785,0
|
|
20240813,183900,858843875,3785,3785,3785,3785,0
|
|
20240813,183800,858843875,3785,3785,3785,3785,0
|
|
20240813,183700,858843875,3785,3785,3785,3785,0
|
|
20240813,183600,858843875,3785,3785,3785,3785,0
|
|
20240813,183500,858843875,3785,3785,3785,3785,0
|
|
20240813,183400,858843875,3785,3785,3785,3785,0
|
|
20240813,183300,858843875,3785,3785,3785,3785,0
|
|
20240813,183200,858843875,3785,3785,3785,3785,0
|
|
20240813,183100,858843875,3785,3785,3785,3785,0
|
|
20240813,183000,858843875,3785,3785,3785,3785,0
|
|
20240813,182900,858843875,3785,3785,3785,3785,0
|
|
20240813,182800,858843875,3785,3785,3785,3785,0
|
|
20240813,182700,858843875,3785,3785,3785,3785,0
|
|
20240813,182600,858843875,3785,3785,3785,3785,0
|
|
20240813,182500,858843875,3785,3785,3785,3785,0
|
|
20240813,182400,858843875,3785,3785,3785,3785,0
|
|
20240813,182300,858843875,3785,3785,3785,3785,0
|
|
20240813,182200,858843875,3785,3785,3785,3785,0
|
|
20240813,182100,858843875,3785,3785,3785,3785,0
|
|
20240813,182000,858843875,3785,3785,3785,3785,0
|
|
20240813,181900,858843875,3785,3785,3785,3785,0
|
|
20240813,181800,858843875,3785,3785,3785,3785,0
|
|
20240813,181700,858843875,3785,3785,3785,3785,0
|
|
20240813,181600,858843875,3785,3785,3785,3785,0
|
|
20240813,181500,858843875,3785,3785,3785,3785,5437
|
|
20240813,181400,858843875,3785,3785,3785,3785,0
|
|
20240813,181300,858843875,3785,3785,3785,3785,0
|
|
20240813,181200,858843875,3785,3785,3785,3785,0
|
|
20240813,181100,858843875,3785,3785,3785,3785,0
|
|
20240813,181000,858843875,3785,3785,3785,3785,0
|
|
20240813,180900,858843875,3785,3785,3785,3785,0
|
|
20240813,180800,858843875,3785,3785,3785,3785,0
|
|
20240813,180700,858843875,3785,3785,3785,3785,0
|
|
20240813,180600,858843875,3785,3785,3785,3785,0
|
|
20240813,180500,858843875,3785,3785,3785,3785,0
|
|
20240813,180400,858843875,3785,3785,3785,3785,0
|
|
20240813,180300,858843875,3785,3785,3785,3785,0
|
|
20240813,180200,858843875,3785,3785,3785,3785,0
|
|
20240813,180100,858843875,3785,3785,3785,3785,0
|
|
20240813,180000,858843875,3785,3785,3785,3785,0
|
|
20240813,175900,858843875,3785,3785,3785,3785,0
|
|
20240813,175800,858843875,3785,3785,3785,3785,0
|
|
20240813,175700,858843875,3785,3785,3785,3785,0
|
|
20240813,175600,858843875,3785,3785,3785,3785,0
|
|
20240813,175500,858843875,3785,3785,3785,3785,0
|
|
20240813,175400,858843875,3785,3785,3785,3785,0
|
|
20240813,175300,858843875,3785,3785,3785,3785,0
|
|
20240813,175200,858843875,3785,3785,3785,3785,0
|
|
20240813,175100,858843875,3785,3785,3785,3785,0
|
|
20240813,175000,858843875,3785,3785,3785,3785,0
|
|
20240813,174900,858843875,3785,3785,3785,3785,0
|
|
20240813,174800,858843875,3785,3785,3785,3785,0
|
|
20240813,174700,858843875,3785,3785,3785,3785,0
|
|
20240813,174600,858843875,3785,3785,3785,3785,0
|
|
20240813,174500,858843875,3785,3785,3785,3785,5437
|
|
20240813,174400,858843875,3785,3785,3785,3785,0
|
|
20240813,174300,858843875,3785,3785,3785,3785,0
|
|
20240813,174200,858843875,3785,3785,3785,3785,0
|
|
20240813,174100,858843875,3785,3785,3785,3785,0
|
|
20240813,174000,858843875,3785,3785,3785,3785,0
|
|
20240813,173900,858843875,3785,3785,3785,3785,0
|
|
20240813,173800,858843875,3785,3785,3785,3785,0
|
|
20240813,173700,858843875,3785,3785,3785,3785,0
|
|
20240813,173600,858843875,3785,3785,3785,3785,0
|
|
20240813,173500,858843875,3785,3785,3785,3785,0
|
|
20240813,173400,858843875,3785,3785,3785,3785,0
|
|
20240813,173300,858843875,3785,3785,3785,3785,0
|
|
20240813,173200,858843875,3785,3785,3785,3785,0
|
|
20240813,173100,858843875,3785,3785,3785,3785,0
|
|
20240813,173000,858843875,3785,3785,3785,3785,0
|
|
20240813,172900,858843875,3785,3785,3785,3785,0
|
|
20240813,172800,858843875,3785,3785,3785,3785,0
|
|
20240813,172700,858843875,3785,3785,3785,3785,0
|
|
20240813,172600,858843875,3785,3785,3785,3785,0
|
|
20240813,172500,858843875,3785,3785,3785,3785,0
|
|
20240813,172400,858843875,3785,3785,3785,3785,0
|
|
20240813,172300,858843875,3785,3785,3785,3785,0
|
|
20240813,172200,858843875,3785,3785,3785,3785,0
|
|
20240813,172100,858843875,3785,3785,3785,3785,0
|
|
20240813,172000,858843875,3785,3785,3785,3785,0
|
|
20240813,171900,858843875,3785,3785,3785,3785,0
|
|
20240813,171800,858843875,3785,3785,3785,3785,0
|
|
20240813,171700,858843875,3785,3785,3785,3785,0
|
|
20240813,171600,858843875,3785,3785,3785,3785,0
|
|
20240813,171500,858843875,3785,3785,3785,3785,5437
|
|
20240813,171400,858843875,3785,3785,3785,3785,0
|
|
20240813,171300,858843875,3785,3785,3785,3785,0
|
|
20240813,171200,858843875,3785,3785,3785,3785,0
|
|
20240813,171100,858843875,3785,3785,3785,3785,0
|
|
20240813,171000,858843875,3785,3785,3785,3785,0
|
|
20240813,170900,858843875,3785,3785,3785,3785,0
|
|
20240813,170800,858843875,3785,3785,3785,3785,0
|
|
20240813,170700,858843875,3785,3785,3785,3785,0
|
|
20240813,170600,858843875,3785,3785,3785,3785,0
|
|
20240813,170500,858843875,3785,3785,3785,3785,0
|
|
20240813,170400,858843875,3785,3785,3785,3785,0
|
|
20240813,170300,858843875,3785,3785,3785,3785,0
|
|
20240813,170200,858843875,3785,3785,3785,3785,0
|
|
20240813,170100,858843875,3785,3785,3785,3785,0
|
|
20240813,170000,858843875,3785,3785,3785,3785,0
|
|
20240813,165900,858843875,3785,3785,3785,3785,0
|
|
20240813,165800,858843875,3785,3785,3785,3785,0
|
|
20240813,165700,858843875,3785,3785,3785,3785,0
|
|
20240813,165600,858843875,3785,3785,3785,3785,0
|
|
20240813,165500,858843875,3785,3785,3785,3785,0
|
|
20240813,165400,858843875,3785,3785,3785,3785,0
|
|
20240813,165300,858843875,3785,3785,3785,3785,0
|
|
20240813,165200,858843875,3785,3785,3785,3785,0
|
|
20240813,165100,858843875,3785,3785,3785,3785,0
|
|
20240813,165000,858843875,3785,3785,3785,3785,0
|
|
20240813,164900,858843875,3785,3785,3785,3785,0
|
|
20240813,164800,858843875,3785,3785,3785,3785,0
|
|
20240813,164700,858843875,3785,3785,3785,3785,0
|
|
20240813,164600,858843875,3785,3785,3785,3785,0
|
|
20240813,164500,858843875,3785,3785,3785,3785,5437
|
|
20240813,164400,858843875,3785,3785,3785,3785,0
|
|
20240813,164300,858843875,3785,3785,3785,3785,0
|
|
20240813,164200,858843875,3785,3785,3785,3785,0
|
|
20240813,164100,858843875,3785,3785,3785,3785,0
|
|
20240813,164000,858843875,3785,3785,3785,3785,0
|
|
20240813,163900,858843875,3785,3785,3785,3785,0
|
|
20240813,163800,858843875,3785,3785,3785,3785,0
|
|
20240813,163700,858843875,3785,3785,3785,3785,0
|
|
20240813,163600,858843875,3785,3785,3785,3785,0
|
|
20240813,163500,858843875,3785,3785,3785,3785,0
|
|
20240813,163400,858843875,3785,3785,3785,3785,0
|
|
20240813,163300,858843875,3785,3785,3785,3785,0
|
|
20240813,163200,858843875,3785,3785,3785,3785,0
|
|
20240813,163100,858843875,3785,3785,3785,3785,0
|
|
20240813,163000,858843875,3785,3785,3785,3785,0
|
|
20240813,162900,858843875,3785,3785,3785,3785,0
|
|
20240813,162800,858843875,3785,3785,3785,3785,0
|
|
20240813,162700,858843875,3785,3785,3785,3785,0
|
|
20240813,162600,858843875,3785,3785,3785,3785,0
|
|
20240813,162500,858843875,3785,3785,3785,3785,0
|
|
20240813,162400,858843875,3785,3785,3785,3785,0
|
|
20240813,162300,858843875,3785,3785,3785,3785,0
|
|
20240813,162200,858843875,3785,3785,3785,3785,0
|
|
20240813,162100,858843875,3785,3785,3785,3785,0
|
|
20240813,162000,858843875,3785,3785,3785,3785,0
|
|
20240813,161900,858843875,3785,3785,3785,3785,0
|
|
20240813,161800,858843875,3785,3785,3785,3785,0
|
|
20240813,161700,858843875,3785,3785,3785,3785,0
|
|
20240813,161600,858843875,3785,3785,3785,3785,0
|
|
20240813,161500,858843875,3785,3785,3785,3785,5437
|
|
20240813,161400,858843875,3785,3785,3785,3785,0
|
|
20240813,161300,858843875,3785,3785,3785,3785,0
|
|
20240813,161200,858843875,3785,3785,3785,3785,0
|
|
20240813,161100,858843875,3785,3785,3785,3785,0
|
|
20240813,161000,858843875,3785,3785,3785,3785,0
|
|
20240813,160900,858843875,3785,3785,3785,3785,0
|
|
20240813,160800,858843875,3785,3785,3785,3785,0
|
|
20240813,160700,858843875,3785,3785,3785,3785,0
|
|
20240813,160600,858843875,3785,3785,3785,3785,0
|
|
20240813,160500,858843875,3785,3785,3785,3785,0
|
|
20240813,160400,858843875,3785,3785,3785,3785,0
|
|
20240813,160300,858843875,3785,3785,3785,3785,0
|
|
20240813,160200,858843875,3785,3785,3785,3785,0
|
|
20240813,160100,858843875,3785,3785,3785,3785,0
|
|
20240813,160000,858843875,3785,3785,3785,3785,0
|
|
20240813,155900,858843875,3785,3785,3785,3785,0
|
|
20240813,155800,858843875,3785,3785,3785,3785,0
|
|
20240813,155700,858843875,3785,3785,3785,3785,0
|
|
20240813,155600,858843875,3785,3785,3785,3785,0
|
|
20240813,155500,858843875,3785,3785,3785,3785,0
|
|
20240813,155400,858843875,3785,3785,3785,3785,0
|
|
20240813,155300,858843875,3785,3785,3785,3785,0
|
|
20240813,155200,858843875,3785,3785,3785,3785,0
|
|
20240813,155100,858843875,3785,3785,3785,3785,0
|
|
20240813,155000,858843875,3785,3785,3785,3785,0
|
|
20240813,154900,858843875,3785,3785,3785,3785,0
|
|
20240813,154800,858843875,3785,3785,3785,3785,0
|
|
20240813,154700,858843875,3785,3785,3785,3785,0
|
|
20240813,154600,858843875,3785,3785,3785,3785,0
|
|
20240813,154500,858843875,3785,3785,3785,3785,5437
|
|
20240813,154400,858843875,3785,3785,3785,3785,0
|
|
20240813,154300,858843875,3785,3785,3785,3785,0
|
|
20240813,154200,858843875,3785,3785,3785,3785,0
|
|
20240813,154100,858843875,3785,3785,3785,3785,0
|
|
20240813,154000,858843875,3785,3785,3785,3785,0
|
|
20240813,153900,858843875,3785,3785,3785,3785,0
|
|
20240813,153800,858843875,3785,3785,3785,3785,0
|
|
20240813,153700,858843875,3785,3785,3785,3785,0
|
|
20240813,153600,858843875,3785,3785,3785,3785,0
|
|
20240813,153500,858843875,3785,3785,3785,3785,0
|
|
20240813,153400,858843875,3785,3785,3785,3785,0
|
|
20240813,153300,858843875,3785,3785,3785,3785,0
|
|
20240813,153200,858843875,3785,3785,3785,3785,0
|
|
20240813,153100,858843875,3785,3785,3785,3785,0
|
|
20240813,153000,858843875,3785,3785,3785,3785,5437
|
|
20240813,152900,838264830,3780,3780,3780,3780,0
|
|
20240813,152800,838264830,3780,3780,3780,3780,0
|
|
20240813,152700,838264830,3780,3780,3780,3780,0
|
|
20240813,152600,838264830,3780,3780,3780,3780,0
|
|
20240813,152500,838264830,3780,3780,3780,3780,0
|
|
20240813,152400,838264830,3780,3780,3780,3780,0
|
|
20240813,152300,838264830,3780,3780,3780,3780,0
|
|
20240813,152200,838264830,3780,3780,3780,3780,0
|
|
20240813,152100,838264830,3780,3780,3780,3780,0
|
|
20240813,152000,838264830,3780,3780,3780,3780,0
|
|
20240813,151900,838264830,3780,3775,3780,3775,335
|
|
20240813,151800,836999705,3775,3770,3775,3770,33
|
|
20240813,151700,836875135,3775,3775,3775,3775,223
|
|
20240813,151600,836033310,3775,3770,3775,3770,11
|
|
20240813,151500,835991790,3775,3775,3775,3775,0
|
|
20240813,151400,835991790,3775,3775,3775,3775,0
|
|
20240813,151300,835991790,3775,3775,3775,3775,13
|
|
20240813,151200,835942715,3775,3775,3775,3775,30
|
|
20240813,151100,835829465,3770,3770,3770,3770,1005
|
|
20240813,151000,832040615,3770,3770,3770,3770,0
|
|
20240813,150900,832040615,3770,3770,3770,3770,0
|
|
20240813,150800,832040615,3770,3765,3770,3765,3
|
|
20240813,150700,832029315,3765,3765,3765,3765,220
|
|
20240813,150600,831201015,3765,3765,3765,3765,0
|
|
20240813,150500,831201015,3765,3770,3770,3760,1081
|
|
20240813,150400,827133960,3780,3780,3780,3780,0
|
|
20240813,150300,827133960,3780,3780,3780,3780,32
|
|
20240813,150200,827013000,3780,3780,3780,3780,343
|
|
20240813,150100,825716460,3780,3780,3780,3780,200
|
|
20240813,150000,824960460,3780,3780,3780,3780,101
|
|
20240813,145900,824578680,3770,3770,3770,3770,0
|
|
20240813,145800,824578680,3770,3770,3770,3770,0
|
|
20240813,145700,824578680,3770,3770,3770,3770,0
|
|
20240813,145600,824578680,3770,3770,3770,3770,0
|
|
20240813,145500,824578680,3770,3770,3770,3770,2
|
|
20240813,145400,824571140,3780,3780,3780,3780,1857
|
|
20240813,145300,817551680,3790,3790,3790,3790,30
|
|
20240813,145200,817437980,3780,3780,3790,3780,53
|
|
20240813,145100,817237630,3780,3780,3790,3780,2623
|
|
20240813,145000,807317280,3770,3770,3770,3770,101
|
|
20240813,144900,806936510,3775,3770,3775,3760,160
|
|
20240813,144800,806334185,3760,3760,3760,3760,13
|
|
20240813,144700,806285305,3760,3760,3760,3760,0
|
|
20240813,144600,806285305,3760,3760,3760,3760,0
|
|
20240813,144500,806285305,3760,3760,3760,3760,0
|
|
20240813,144400,806285305,3760,3760,3760,3760,5
|
|
20240813,144300,806266505,3770,3770,3770,3770,91
|
|
20240813,144200,805923435,3770,3770,3770,3770,0
|
|
20240813,144100,805923435,3770,3770,3770,3770,0
|
|
20240813,144000,805923435,3770,3775,3775,3770,697
|
|
20240813,143900,803295730,3770,3770,3770,3770,34
|
|
20240813,143800,803167550,3770,3770,3770,3770,1
|
|
20240813,143700,803163780,3780,3780,3780,3780,0
|
|
20240813,143600,803163780,3780,3780,3790,3780,301
|
|
20240813,143500,802023010,3790,3775,3790,3775,668
|
|
20240813,143400,799501290,3770,3770,3775,3770,5
|
|
20240813,143300,799482435,3770,3780,3780,3770,424
|
|
20240813,143200,797883865,3780,3770,3790,3770,2931
|
|
20240813,143100,786815485,3770,3765,3780,3765,751
|
|
20240813,143000,783979210,3765,3765,3765,3765,14
|
|
20240813,142900,783926500,3765,3770,3785,3765,803
|
|
20240813,142800,780895220,3765,3755,3765,3755,254
|
|
20240813,142700,779941230,3760,3755,3760,3755,354
|
|
20240813,142600,778611670,3765,3750,3765,3745,1327
|
|
20240813,142500,773628240,3750,3750,3750,3745,841
|
|
20240813,142400,770474505,3740,3740,3740,3740,50
|
|
20240813,142300,770287505,3750,3750,3750,3750,298
|
|
20240813,142200,769170005,3745,3745,3745,3745,336
|
|
20240813,142100,767911685,3745,3745,3745,3745,0
|
|
20240813,142000,767911685,3745,3745,3745,3745,3
|
|
20240813,141900,767900450,3755,3745,3755,3745,3
|
|
20240813,141800,767889205,3755,3745,3755,3745,2464
|
|
20240813,141700,758661325,3745,3745,3745,3735,3672
|
|
20240813,141600,744933615,3745,3775,3775,3735,38394
|
|
20240813,141500,600830440,3770,3770,3770,3770,767
|
|
20240813,141400,597938850,3770,3780,3780,3770,239
|
|
20240813,141300,597037810,3780,3780,3780,3780,15
|
|
20240813,141200,596981110,3780,3780,3780,3780,40
|
|
20240813,141100,596829910,3790,3790,3790,3790,0
|
|
20240813,141000,596829910,3790,3790,3800,3775,1711
|
|
20240813,140900,590338540,3800,3785,3800,3785,4526
|
|
20240813,140800,573185300,3780,3750,3780,3750,24125
|
|
20240813,140700,482396290,3750,3750,3750,3750,467
|
|
20240813,140600,480645040,3750,3750,3750,3750,0
|
|
20240813,140500,480645040,3750,3750,3750,3750,0
|
|
20240813,140400,480645040,3750,3750,3750,3750,64
|
|
20240813,140300,480405040,3750,3750,3750,3750,0
|
|
20240813,140200,480405040,3750,3755,3755,3750,700
|
|
20240813,140100,477779375,3755,3755,3755,3755,108
|
|
20240813,140000,477373835,3755,3755,3755,3755,0
|
|
20240813,135900,477373835,3755,3755,3755,3755,23
|
|
20240813,135800,477287470,3745,3750,3750,3745,2411
|
|
20240813,135700,468255715,3755,3745,3755,3745,3003
|
|
20240813,135600,456994465,3750,3750,3750,3750,0
|
|
20240813,135500,456994465,3750,3750,3750,3750,0
|
|
20240813,135400,456994465,3750,3740,3750,3740,6167
|
|
20240813,135300,433912220,3740,3735,3740,3730,1360
|
|
20240813,135200,428830725,3735,3730,3735,3730,1218
|
|
20240813,135100,424287425,3730,3730,3730,3730,0
|
|
20240813,135000,424287425,3730,3730,3730,3730,0
|
|
20240813,134900,424287425,3730,3730,3730,3730,0
|
|
20240813,134800,424287425,3730,3730,3730,3730,19
|
|
20240813,134700,424216555,3725,3725,3725,3725,0
|
|
20240813,134600,424216555,3725,3725,3725,3725,0
|
|
20240813,134500,424216555,3725,3725,3725,3725,0
|
|
20240813,134400,424216555,3725,3725,3725,3725,1619
|
|
20240813,134300,418185780,3725,3725,3725,3725,19
|
|
20240813,134200,418115005,3725,3725,3725,3725,0
|
|
20240813,134100,418115005,3725,3725,3725,3725,0
|
|
20240813,134000,418115005,3725,3725,3725,3725,5
|
|
20240813,133900,418096380,3720,3720,3720,3720,0
|
|
20240813,133800,418096380,3720,3725,3725,3720,619
|
|
20240813,133700,415793605,3725,3725,3725,3725,0
|
|
20240813,133600,415793605,3725,3725,3725,3725,0
|
|
20240813,133500,415793605,3725,3725,3725,3725,269
|
|
20240813,133400,414791580,3725,3725,3725,3725,134
|
|
20240813,133300,414292430,3725,3725,3725,3725,19
|
|
20240813,133200,414221655,3720,3720,3720,3720,0
|
|
20240813,133100,414221655,3720,3720,3720,3720,0
|
|
20240813,133000,414221655,3720,3720,3720,3720,0
|
|
20240813,132900,414221655,3720,3720,3720,3720,600
|
|
20240813,132800,411989655,3725,3725,3725,3725,30
|
|
20240813,132700,411877905,3725,3725,3725,3725,0
|
|
20240813,132600,411877905,3725,3725,3725,3725,0
|
|
20240813,132500,411877905,3725,3725,3725,3725,43
|
|
20240813,132400,411717730,3725,3725,3725,3725,1178
|
|
20240813,132300,407329680,3720,3720,3720,3720,19
|
|
20240813,132200,407259000,3725,3725,3725,3725,0
|
|
20240813,132100,407259000,3725,3725,3725,3725,0
|
|
20240813,132000,407259000,3725,3725,3725,3725,0
|
|
20240813,131900,407259000,3725,3725,3725,3725,0
|
|
20240813,131800,407259000,3725,3720,3725,3720,1456
|
|
20240813,131700,401840795,3715,3715,3715,3715,685
|
|
20240813,131600,399296020,3715,3715,3715,3715,0
|
|
20240813,131500,399296020,3715,3715,3715,3715,3200
|
|
20240813,131400,387408020,3720,3720,3720,3720,0
|
|
20240813,131300,387408020,3720,3720,3720,3720,0
|
|
20240813,131200,387408020,3720,3720,3720,3720,19
|
|
20240813,131100,387337340,3715,3715,3715,3715,0
|
|
20240813,131000,387337340,3715,3715,3715,3715,1
|
|
20240813,130900,387333625,3715,3715,3715,3715,105
|
|
20240813,130800,386943550,3720,3720,3720,3720,0
|
|
20240813,130700,386943550,3720,3720,3720,3720,19
|
|
20240813,130600,386872870,3720,3720,3720,3720,0
|
|
20240813,130500,386872870,3720,3720,3720,3720,0
|
|
20240813,130400,386872870,3720,3720,3720,3720,0
|
|
20240813,130300,386872870,3720,3720,3720,3720,250
|
|
20240813,130200,385942870,3720,3720,3720,3720,19
|
|
20240813,130100,385872190,3720,3720,3720,3720,0
|
|
20240813,130000,385872190,3720,3720,3720,3720,0
|
|
20240813,125900,385872190,3720,3720,3720,3720,300
|
|
20240813,125800,384756190,3715,3715,3715,3715,1031
|
|
20240813,125700,380926025,3720,3720,3720,3720,115
|
|
20240813,125600,380498225,3720,3720,3720,3720,10
|
|
20240813,125500,380461025,3720,3720,3720,3720,0
|
|
20240813,125400,380461025,3720,3720,3720,3720,100
|
|
20240813,125300,380089025,3720,3720,3720,3720,303
|
|
20240813,125200,378961865,3725,3725,3725,3725,20
|
|
20240813,125100,378887365,3720,3720,3720,3720,471
|
|
20240813,125000,377135245,3720,3720,3720,3720,1228
|
|
20240813,124900,372567085,3720,3720,3720,3720,1036
|
|
20240813,124800,368713165,3720,3720,3720,3720,30
|
|
20240813,124700,368601565,3720,3720,3720,3720,19
|
|
20240813,124600,368530885,3720,3720,3720,3720,0
|
|
20240813,124500,368530885,3720,3720,3720,3720,0
|
|
20240813,124400,368530885,3720,3720,3720,3720,0
|
|
20240813,124300,368530885,3720,3720,3720,3720,0
|
|
20240813,124200,368530885,3720,3720,3720,3720,272
|
|
20240813,124100,367519045,3720,3720,3720,3720,0
|
|
20240813,124000,367519045,3720,3720,3720,3720,0
|
|
20240813,123900,367519045,3720,3720,3720,3720,0
|
|
20240813,123800,367519045,3720,3720,3720,3720,0
|
|
20240813,123700,367519045,3720,3720,3720,3720,19
|
|
20240813,123600,367448365,3715,3715,3715,3715,0
|
|
20240813,123500,367448365,3715,3715,3715,3715,368
|
|
20240813,123400,366081245,3715,3715,3715,3715,0
|
|
20240813,123300,366081245,3715,3715,3715,3715,0
|
|
20240813,123200,366081245,3715,3720,3720,3715,239
|
|
20240813,123100,365193265,3715,3715,3715,3715,0
|
|
20240813,123000,365193265,3715,3715,3715,3715,438
|
|
20240813,122900,363566095,3725,3725,3725,3725,24
|
|
20240813,122800,363476695,3725,3725,3725,3725,0
|
|
20240813,122700,363476695,3725,3725,3725,3725,0
|
|
20240813,122600,363476695,3725,3725,3725,3725,19
|
|
20240813,122500,363405920,3725,3725,3725,3725,0
|
|
20240813,122400,363405920,3725,3725,3725,3725,0
|
|
20240813,122300,363405920,3725,3725,3725,3725,0
|
|
20240813,122200,363405920,3725,3725,3725,3725,0
|
|
20240813,122100,363405920,3725,3725,3725,3725,19
|
|
20240813,122000,363335145,3720,3720,3720,3720,487
|
|
20240813,121900,361523505,3720,3720,3720,3720,201
|
|
20240813,121800,360775785,3715,3720,3720,3715,50
|
|
20240813,121700,360589790,3720,3720,3720,3720,0
|
|
20240813,121600,360589790,3720,3720,3720,3720,219
|
|
20240813,121500,359775110,3710,3710,3710,3710,0
|
|
20240813,121400,359775110,3710,3710,3710,3710,0
|
|
20240813,121300,359775110,3710,3710,3710,3710,0
|
|
20240813,121200,359775110,3710,3710,3710,3710,0
|
|
20240813,121100,359775110,3710,3710,3720,3710,1105
|
|
20240813,121000,355667310,3710,3710,3710,3710,270
|
|
20240813,120900,354665610,3715,3715,3715,3715,0
|
|
20240813,120800,354665610,3715,3715,3715,3715,800
|
|
20240813,120700,351693610,3715,3710,3715,3710,770
|
|
20240813,120600,348835560,3720,3720,3720,3720,19
|
|
20240813,120500,348764880,3720,3720,3720,3720,51
|
|
20240813,120400,348575160,3720,3720,3720,3720,0
|
|
20240813,120300,348575160,3720,3720,3720,3720,0
|
|
20240813,120200,348575160,3720,3720,3720,3720,0
|
|
20240813,120100,348575160,3720,3720,3720,3720,19
|
|
20240813,120000,348504480,3720,3720,3720,3720,0
|
|
20240813,115900,348504480,3720,3720,3720,3720,0
|
|
20240813,115800,348504480,3720,3720,3720,3720,0
|
|
20240813,115700,348504480,3720,3720,3720,3720,50
|
|
20240813,115600,348318480,3720,3720,3720,3720,19
|
|
20240813,115500,348247800,3720,3720,3720,3720,0
|
|
20240813,115400,348247800,3720,3720,3720,3720,0
|
|
20240813,115300,348247800,3720,3720,3720,3720,0
|
|
20240813,115200,348247800,3720,3720,3720,3720,0
|
|
20240813,115100,348247800,3720,3720,3720,3720,20
|
|
20240813,115000,348173400,3710,3710,3710,3710,0
|
|
20240813,114900,348173400,3710,3710,3710,3710,0
|
|
20240813,114800,348173400,3710,3710,3710,3710,0
|
|
20240813,114700,348173400,3710,3710,3710,3710,0
|
|
20240813,114600,348173400,3710,3710,3710,3710,539
|
|
20240813,114500,346173710,3720,3720,3720,3720,3394
|
|
20240813,114400,333548030,3720,3715,3720,3710,4650
|
|
20240813,114300,316269480,3715,3715,3715,3715,0
|
|
20240813,114200,316269480,3715,3715,3715,3715,0
|
|
20240813,114100,316269480,3715,3715,3715,3715,0
|
|
20240813,114000,316269480,3715,3715,3715,3715,20
|
|
20240813,113900,316195180,3710,3710,3710,3710,101
|
|
20240813,113800,315820470,3710,3710,3710,3710,0
|
|
20240813,113700,315820470,3710,3710,3710,3710,2400
|
|
20240813,113600,306916470,3710,3705,3710,3705,497
|
|
20240813,113500,305073725,3705,3700,3705,3700,21
|
|
20240813,113400,304995930,3705,3705,3705,3705,0
|
|
20240813,113300,304995930,3705,3705,3705,3705,0
|
|
20240813,113200,304995930,3705,3705,3705,3705,0
|
|
20240813,113100,304995930,3705,3705,3705,3705,63
|
|
20240813,113000,304762515,3705,3705,3705,3705,20
|
|
20240813,112900,304688415,3705,3705,3705,3705,0
|
|
20240813,112800,304688415,3705,3705,3705,3705,0
|
|
20240813,112700,304688415,3705,3705,3705,3705,0
|
|
20240813,112600,304688415,3705,3705,3705,3705,0
|
|
20240813,112500,304688415,3705,3705,3710,3705,64
|
|
20240813,112400,304451200,3710,3710,3710,3710,0
|
|
20240813,112300,304451200,3710,3710,3710,3710,0
|
|
20240813,112200,304451200,3710,3710,3710,3710,0
|
|
20240813,112100,304451200,3710,3710,3710,3710,0
|
|
20240813,112000,304451200,3710,3705,3710,3705,21
|
|
20240813,111900,304373390,3695,3695,3695,3695,219
|
|
20240813,111800,303564185,3705,3705,3705,3705,0
|
|
20240813,111700,303564185,3705,3705,3705,3705,0
|
|
20240813,111600,303564185,3705,3705,3705,3705,0
|
|
20240813,111500,303564185,3705,3705,3705,3705,20
|
|
20240813,111400,303490085,3705,3705,3705,3705,0
|
|
20240813,111300,303490085,3705,3705,3705,3705,458
|
|
20240813,111200,301793195,3705,3705,3705,3705,307
|
|
20240813,111100,300655760,3705,3705,3705,3705,0
|
|
20240813,111000,300655760,3705,3705,3705,3705,19
|
|
20240813,110900,300585365,3700,3700,3700,3700,0
|
|
20240813,110800,300585365,3700,3700,3700,3700,583
|
|
20240813,110700,298428265,3700,3700,3700,3700,0
|
|
20240813,110600,298428265,3700,3700,3700,3700,0
|
|
20240813,110500,298428265,3700,3700,3700,3700,11
|
|
20240813,110400,298387565,3690,3690,3690,3690,0
|
|
20240813,110300,298387565,3690,3690,3690,3690,0
|
|
20240813,110200,298387565,3690,3690,3690,3690,0
|
|
20240813,110100,298387565,3690,3690,3690,3690,0
|
|
20240813,110000,298387565,3690,3705,3710,3690,1622
|
|
20240813,105900,292382520,3705,3705,3705,3705,44
|
|
20240813,105800,292219500,3700,3700,3700,3700,0
|
|
20240813,105700,292219500,3700,3700,3700,3700,1
|
|
20240813,105600,292215800,3700,3700,3700,3700,0
|
|
20240813,105500,292215800,3700,3700,3700,3700,1034
|
|
20240813,105400,288390000,3700,3700,3700,3700,19
|
|
20240813,105300,288319700,3690,3690,3690,3690,0
|
|
20240813,105200,288319700,3690,3690,3690,3690,0
|
|
20240813,105100,288319700,3690,3700,3700,3690,23
|
|
20240813,105000,288234800,3700,3700,3700,3700,300
|
|
20240813,104900,287124800,3700,3700,3700,3700,19
|
|
20240813,104800,287054500,3695,3695,3695,3695,0
|
|
20240813,104700,287054500,3695,3695,3695,3695,4
|
|
20240813,104600,287039720,3695,3695,3695,3690,1740
|
|
20240813,104500,280618430,3695,3710,3710,3695,2000
|
|
20240813,104400,273219930,3715,3715,3715,3715,19
|
|
20240813,104300,273149345,3710,3710,3710,3710,39
|
|
20240813,104200,273004655,3710,3710,3710,3710,9
|
|
20240813,104100,272971265,3710,3705,3720,3705,1104
|
|
20240813,104000,268873385,3710,3715,3715,3710,1896
|
|
20240813,103900,261835435,3715,3715,3725,3715,82
|
|
20240813,103800,261530565,3715,3715,3715,3715,1
|
|
20240813,103700,261526850,3725,3720,3725,3715,741
|
|
20240813,103600,258769970,3720,3730,3730,3720,128
|
|
20240813,103500,258292910,3720,3730,3730,3720,103
|
|
20240813,103400,257909250,3725,3730,3740,3725,1001
|
|
20240813,103300,254178960,3725,3705,3725,3700,11099
|
|
20240813,103200,213001465,3705,3700,3705,3700,111
|
|
20240813,103100,212590755,3700,3700,3700,3700,2109
|
|
20240813,103000,204787455,3700,3695,3700,3695,11
|
|
20240813,102900,204746760,3695,3690,3695,3690,5643
|
|
20240813,102800,183911750,3690,3690,3690,3690,20
|
|
20240813,102700,183837950,3690,3690,3690,3690,0
|
|
20240813,102600,183837950,3690,3690,3690,3690,6
|
|
20240813,102500,183815810,3690,3690,3690,3690,406
|
|
20240813,102400,182317670,3690,3690,3690,3690,19
|
|
20240813,102300,182247560,3685,3685,3685,3685,0
|
|
20240813,102200,182247560,3685,3685,3685,3685,1036
|
|
20240813,102100,178429900,3680,3680,3680,3680,780
|
|
20240813,102000,175559500,3680,3680,3680,3680,0
|
|
20240813,101900,175559500,3680,3695,3695,3680,1511
|
|
20240813,101800,169992480,3690,3670,3690,3670,13761
|
|
20240813,101700,119375870,3670,3670,3670,3670,0
|
|
20240813,101600,119375870,3670,3670,3670,3670,2
|
|
20240813,101500,119368530,3670,3670,3670,3670,1448
|
|
20240813,101400,114054370,3670,3670,3670,3670,30
|
|
20240813,101300,113944270,3670,3670,3670,3670,0
|
|
20240813,101200,113944270,3670,3670,3670,3670,0
|
|
20240813,101100,113944270,3670,3670,3670,3670,3
|
|
20240813,101000,113933260,3670,3670,3670,3670,0
|
|
20240813,100900,113933260,3670,3670,3670,3670,0
|
|
20240813,100800,113933260,3670,3670,3670,3670,19
|
|
20240813,100700,113863530,3670,3670,3670,3670,0
|
|
20240813,100600,113863530,3670,3670,3670,3670,1
|
|
20240813,100500,113859860,3670,3670,3670,3660,403
|
|
20240813,100400,112384850,3665,3665,3665,3665,1
|
|
20240813,100300,112381185,3665,3665,3665,3665,19
|
|
20240813,100200,112311550,3660,3660,3660,3660,0
|
|
20240813,100100,112311550,3660,3660,3660,3660,0
|
|
20240813,100000,112311550,3660,3665,3665,3660,3179
|
|
20240813,095900,100661415,3665,3670,3670,3665,238
|
|
20240813,095800,99788145,3665,3670,3670,3665,57
|
|
20240813,095700,99579145,3675,3675,3675,3675,0
|
|
20240813,095600,99579145,3675,3675,3675,3675,0
|
|
20240813,095500,99579145,3675,3675,3675,3675,1296
|
|
20240813,095400,94816345,3675,3670,3675,3670,3230
|
|
20240813,095300,82950890,3670,3660,3670,3660,3728
|
|
20240813,095200,69291425,3660,3650,3660,3645,2910
|
|
20240813,095100,58657360,3645,3645,3645,3645,0
|
|
20240813,095000,58657360,3645,3645,3645,3645,0
|
|
20240813,094900,58657360,3645,3645,3645,3645,0
|
|
20240813,094800,58657360,3645,3645,3645,3645,500
|
|
20240813,094700,56834860,3645,3645,3645,3645,1440
|
|
20240813,094600,51586060,3645,3645,3645,3645,1
|
|
20240813,094500,51582415,3640,3640,3640,3640,0
|
|
20240813,094400,51582415,3640,3640,3640,3640,826
|
|
20240813,094300,48575775,3640,3640,3640,3640,2000
|
|
20240813,094200,41295775,3645,3645,3645,3645,3
|
|
20240813,094100,41284840,3645,3645,3645,3645,0
|
|
20240813,094000,41284840,3645,3645,3645,3645,0
|
|
20240813,093900,41284840,3645,3645,3645,3645,200
|
|
20240813,093800,40555840,3645,3645,3645,3645,0
|
|
20240813,093700,40555840,3645,3640,3645,3640,122
|
|
20240813,093600,40111720,3645,3645,3645,3645,6
|
|
20240813,093500,40089850,3645,3645,3645,3645,0
|
|
20240813,093400,40089850,3645,3645,3645,3645,12
|
|
20240813,093300,40046110,3645,3645,3645,3645,402
|
|
20240813,093200,38580820,3645,3645,3645,3645,402
|
|
20240813,093100,37115530,3650,3650,3650,3650,371
|
|
20240813,093000,35761380,3650,3650,3650,3650,162
|
|
20240813,092900,35170080,3650,3650,3650,3650,0
|
|
20240813,092800,35170080,3650,3650,3650,3650,0
|
|
20240813,092700,35170080,3650,3650,3650,3650,0
|
|
20240813,092600,35170080,3650,3650,3650,3650,0
|
|
20240813,092500,35170080,3650,3650,3650,3650,281
|
|
20240813,092400,34144430,3645,3645,3645,3645,0
|
|
20240813,092300,34144430,3645,3645,3645,3645,0
|
|
20240813,092200,34144430,3645,3645,3645,3645,82
|
|
20240813,092100,33845540,3645,3645,3645,3645,0
|
|
20240813,092000,33845540,3645,3645,3645,3645,0
|
|
20240813,091900,33845540,3645,3645,3645,3645,0
|
|
20240813,091800,33845540,3645,3645,3645,3645,500
|
|
20240813,091700,32023040,3645,3645,3645,3645,1000
|
|
20240813,091600,28378040,3645,3650,3650,3645,1000
|
|
20240813,091500,24731225,3650,3650,3650,3650,0
|
|
20240813,091400,24731225,3650,3650,3650,3650,100
|
|
20240813,091300,24366225,3645,3645,3645,3645,412
|
|
20240813,091200,22864485,3650,3650,3650,3650,0
|
|
20240813,091100,22864485,3650,3655,3655,3650,9
|
|
20240813,091000,22831615,3655,3650,3655,3650,2185
|
|
20240813,090900,14846340,3645,3645,3645,3645,232
|
|
20240813,090800,14000700,3655,3655,3655,3655,1000
|
|
20240813,090700,10345700,3655,3660,3660,3655,96
|
|
20240813,090600,9994765,3665,3665,3665,3665,0
|
|
20240813,090500,9994765,3665,3660,3665,3660,2
|
|
20240813,090400,9987440,3645,3650,3650,3645,2000
|
|
20240813,090300,2697185,3665,3665,3665,3665,5
|
|
20240813,090200,2678860,3670,3650,3670,3645,350
|
|
20240813,090100,1400365,3680,3655,3680,3655,30
|
|
20240813,090000,1290330,3645,3645,3645,3645,354
|