693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203000,410406835,3095,3095,3095,3095,1245
|
|
20240808,202900,410406835,3095,3095,3095,3095,0
|
|
20240808,202800,410406835,3095,3095,3095,3095,0
|
|
20240808,202700,410406835,3095,3095,3095,3095,0
|
|
20240808,202600,410406835,3095,3095,3095,3095,0
|
|
20240808,202500,410406835,3095,3095,3095,3095,0
|
|
20240808,202400,410406835,3095,3095,3095,3095,0
|
|
20240808,202300,410406835,3095,3095,3095,3095,0
|
|
20240808,202200,410406835,3095,3095,3095,3095,0
|
|
20240808,202100,410406835,3095,3095,3095,3095,0
|
|
20240808,202000,410406835,3095,3095,3095,3095,0
|
|
20240808,201900,410406835,3095,3095,3095,3095,0
|
|
20240808,201800,410406835,3095,3095,3095,3095,0
|
|
20240808,201700,410406835,3095,3095,3095,3095,0
|
|
20240808,201600,410406835,3095,3095,3095,3095,0
|
|
20240808,201500,410406835,3095,3095,3095,3095,0
|
|
20240808,201400,410406835,3095,3095,3095,3095,0
|
|
20240808,201300,410406835,3095,3095,3095,3095,0
|
|
20240808,201200,410406835,3095,3095,3095,3095,0
|
|
20240808,201100,410406835,3095,3095,3095,3095,0
|
|
20240808,201000,410406835,3095,3095,3095,3095,0
|
|
20240808,200900,410406835,3095,3095,3095,3095,0
|
|
20240808,200800,410406835,3095,3095,3095,3095,0
|
|
20240808,200700,410406835,3095,3095,3095,3095,0
|
|
20240808,200600,410406835,3095,3095,3095,3095,0
|
|
20240808,200500,410406835,3095,3095,3095,3095,0
|
|
20240808,200400,410406835,3095,3095,3095,3095,0
|
|
20240808,200300,410406835,3095,3095,3095,3095,0
|
|
20240808,200200,410406835,3095,3095,3095,3095,0
|
|
20240808,200100,410406835,3095,3095,3095,3095,0
|
|
20240808,200000,410406835,3095,3095,3095,3095,1245
|
|
20240808,195900,410406835,3095,3095,3095,3095,0
|
|
20240808,195800,410406835,3095,3095,3095,3095,0
|
|
20240808,195700,410406835,3095,3095,3095,3095,0
|
|
20240808,195600,410406835,3095,3095,3095,3095,0
|
|
20240808,195500,410406835,3095,3095,3095,3095,0
|
|
20240808,195400,410406835,3095,3095,3095,3095,0
|
|
20240808,195300,410406835,3095,3095,3095,3095,0
|
|
20240808,195200,410406835,3095,3095,3095,3095,0
|
|
20240808,195100,410406835,3095,3095,3095,3095,0
|
|
20240808,195000,410406835,3095,3095,3095,3095,0
|
|
20240808,194900,410406835,3095,3095,3095,3095,0
|
|
20240808,194800,410406835,3095,3095,3095,3095,0
|
|
20240808,194700,410406835,3095,3095,3095,3095,0
|
|
20240808,194600,410406835,3095,3095,3095,3095,0
|
|
20240808,194500,410406835,3095,3095,3095,3095,0
|
|
20240808,194400,410406835,3095,3095,3095,3095,0
|
|
20240808,194300,410406835,3095,3095,3095,3095,0
|
|
20240808,194200,410406835,3095,3095,3095,3095,0
|
|
20240808,194100,410406835,3095,3095,3095,3095,0
|
|
20240808,194000,410406835,3095,3095,3095,3095,0
|
|
20240808,193900,410406835,3095,3095,3095,3095,0
|
|
20240808,193800,410406835,3095,3095,3095,3095,0
|
|
20240808,193700,410406835,3095,3095,3095,3095,0
|
|
20240808,193600,410406835,3095,3095,3095,3095,0
|
|
20240808,193500,410406835,3095,3095,3095,3095,0
|
|
20240808,193400,410406835,3095,3095,3095,3095,0
|
|
20240808,193300,410406835,3095,3095,3095,3095,0
|
|
20240808,193200,410406835,3095,3095,3095,3095,0
|
|
20240808,193100,410406835,3095,3095,3095,3095,0
|
|
20240808,193000,410406835,3095,3095,3095,3095,1245
|
|
20240808,192900,410406835,3095,3095,3095,3095,0
|
|
20240808,192800,410406835,3095,3095,3095,3095,0
|
|
20240808,192700,410406835,3095,3095,3095,3095,0
|
|
20240808,192600,410406835,3095,3095,3095,3095,0
|
|
20240808,192500,410406835,3095,3095,3095,3095,0
|
|
20240808,192400,410406835,3095,3095,3095,3095,0
|
|
20240808,192300,410406835,3095,3095,3095,3095,0
|
|
20240808,192200,410406835,3095,3095,3095,3095,0
|
|
20240808,192100,410406835,3095,3095,3095,3095,0
|
|
20240808,192000,410406835,3095,3095,3095,3095,0
|
|
20240808,191900,410406835,3095,3095,3095,3095,0
|
|
20240808,191800,410406835,3095,3095,3095,3095,0
|
|
20240808,191700,410406835,3095,3095,3095,3095,0
|
|
20240808,191600,410406835,3095,3095,3095,3095,0
|
|
20240808,191500,410406835,3095,3095,3095,3095,0
|
|
20240808,191400,410406835,3095,3095,3095,3095,0
|
|
20240808,191300,410406835,3095,3095,3095,3095,0
|
|
20240808,191200,410406835,3095,3095,3095,3095,0
|
|
20240808,191100,410406835,3095,3095,3095,3095,0
|
|
20240808,191000,410406835,3095,3095,3095,3095,0
|
|
20240808,190900,410406835,3095,3095,3095,3095,0
|
|
20240808,190800,410406835,3095,3095,3095,3095,0
|
|
20240808,190700,410406835,3095,3095,3095,3095,0
|
|
20240808,190600,410406835,3095,3095,3095,3095,0
|
|
20240808,190500,410406835,3095,3095,3095,3095,0
|
|
20240808,190400,410406835,3095,3095,3095,3095,0
|
|
20240808,190300,410406835,3095,3095,3095,3095,0
|
|
20240808,190200,410406835,3095,3095,3095,3095,0
|
|
20240808,190100,410406835,3095,3095,3095,3095,0
|
|
20240808,190000,410406835,3095,3095,3095,3095,1245
|
|
20240808,185900,410406835,3095,3095,3095,3095,0
|
|
20240808,185800,410406835,3095,3095,3095,3095,0
|
|
20240808,185700,410406835,3095,3095,3095,3095,0
|
|
20240808,185600,410406835,3095,3095,3095,3095,0
|
|
20240808,185500,410406835,3095,3095,3095,3095,0
|
|
20240808,185400,410406835,3095,3095,3095,3095,0
|
|
20240808,185300,410406835,3095,3095,3095,3095,0
|
|
20240808,185200,410406835,3095,3095,3095,3095,0
|
|
20240808,185100,410406835,3095,3095,3095,3095,0
|
|
20240808,185000,410406835,3095,3095,3095,3095,0
|
|
20240808,184900,410406835,3095,3095,3095,3095,0
|
|
20240808,184800,410406835,3095,3095,3095,3095,0
|
|
20240808,184700,410406835,3095,3095,3095,3095,0
|
|
20240808,184600,410406835,3095,3095,3095,3095,0
|
|
20240808,184500,410406835,3095,3095,3095,3095,0
|
|
20240808,184400,410406835,3095,3095,3095,3095,0
|
|
20240808,184300,410406835,3095,3095,3095,3095,0
|
|
20240808,184200,410406835,3095,3095,3095,3095,0
|
|
20240808,184100,410406835,3095,3095,3095,3095,0
|
|
20240808,184000,410406835,3095,3095,3095,3095,0
|
|
20240808,183900,410406835,3095,3095,3095,3095,0
|
|
20240808,183800,410406835,3095,3095,3095,3095,0
|
|
20240808,183700,410406835,3095,3095,3095,3095,0
|
|
20240808,183600,410406835,3095,3095,3095,3095,0
|
|
20240808,183500,410406835,3095,3095,3095,3095,0
|
|
20240808,183400,410406835,3095,3095,3095,3095,0
|
|
20240808,183300,410406835,3095,3095,3095,3095,0
|
|
20240808,183200,410406835,3095,3095,3095,3095,0
|
|
20240808,183100,410406835,3095,3095,3095,3095,0
|
|
20240808,183000,410406835,3095,3095,3095,3095,1245
|
|
20240808,182900,410406835,3095,3095,3095,3095,0
|
|
20240808,182800,410406835,3095,3095,3095,3095,0
|
|
20240808,182700,410406835,3095,3095,3095,3095,0
|
|
20240808,182600,410406835,3095,3095,3095,3095,0
|
|
20240808,182500,410406835,3095,3095,3095,3095,0
|
|
20240808,182400,410406835,3095,3095,3095,3095,0
|
|
20240808,182300,410406835,3095,3095,3095,3095,0
|
|
20240808,182200,410406835,3095,3095,3095,3095,0
|
|
20240808,182100,410406835,3095,3095,3095,3095,0
|
|
20240808,182000,410406835,3095,3095,3095,3095,0
|
|
20240808,181900,410406835,3095,3095,3095,3095,0
|
|
20240808,181800,410406835,3095,3095,3095,3095,0
|
|
20240808,181700,410406835,3095,3095,3095,3095,0
|
|
20240808,181600,410406835,3095,3095,3095,3095,0
|
|
20240808,181500,410406835,3095,3095,3095,3095,0
|
|
20240808,181400,410406835,3095,3095,3095,3095,0
|
|
20240808,181300,410406835,3095,3095,3095,3095,0
|
|
20240808,181200,410406835,3095,3095,3095,3095,0
|
|
20240808,181100,410406835,3095,3095,3095,3095,0
|
|
20240808,181000,410406835,3095,3095,3095,3095,0
|
|
20240808,180900,410406835,3095,3095,3095,3095,0
|
|
20240808,180800,410406835,3095,3095,3095,3095,0
|
|
20240808,180700,410406835,3095,3095,3095,3095,0
|
|
20240808,180600,410406835,3095,3095,3095,3095,0
|
|
20240808,180500,410406835,3095,3095,3095,3095,0
|
|
20240808,180400,410406835,3095,3095,3095,3095,0
|
|
20240808,180300,410406835,3095,3095,3095,3095,0
|
|
20240808,180200,410406835,3095,3095,3095,3095,0
|
|
20240808,180100,410406835,3095,3095,3095,3095,0
|
|
20240808,180000,410406835,3095,3095,3095,3095,1245
|
|
20240808,175900,410406835,3095,3095,3095,3095,0
|
|
20240808,175800,410406835,3095,3095,3095,3095,0
|
|
20240808,175700,410406835,3095,3095,3095,3095,0
|
|
20240808,175600,410406835,3095,3095,3095,3095,0
|
|
20240808,175500,410406835,3095,3095,3095,3095,0
|
|
20240808,175400,410406835,3095,3095,3095,3095,0
|
|
20240808,175300,410406835,3095,3095,3095,3095,0
|
|
20240808,175200,410406835,3095,3095,3095,3095,0
|
|
20240808,175100,410406835,3095,3095,3095,3095,0
|
|
20240808,175000,410406835,3095,3095,3095,3095,0
|
|
20240808,174900,410406835,3095,3095,3095,3095,0
|
|
20240808,174800,410406835,3095,3095,3095,3095,0
|
|
20240808,174700,410406835,3095,3095,3095,3095,0
|
|
20240808,174600,410406835,3095,3095,3095,3095,0
|
|
20240808,174500,410406835,3095,3095,3095,3095,0
|
|
20240808,174400,410406835,3095,3095,3095,3095,0
|
|
20240808,174300,410406835,3095,3095,3095,3095,0
|
|
20240808,174200,410406835,3095,3095,3095,3095,0
|
|
20240808,174100,410406835,3095,3095,3095,3095,0
|
|
20240808,174000,410406835,3095,3095,3095,3095,0
|
|
20240808,173900,410406835,3095,3095,3095,3095,0
|
|
20240808,173800,410406835,3095,3095,3095,3095,0
|
|
20240808,173700,410406835,3095,3095,3095,3095,0
|
|
20240808,173600,410406835,3095,3095,3095,3095,0
|
|
20240808,173500,410406835,3095,3095,3095,3095,0
|
|
20240808,173400,410406835,3095,3095,3095,3095,0
|
|
20240808,173300,410406835,3095,3095,3095,3095,0
|
|
20240808,173200,410406835,3095,3095,3095,3095,0
|
|
20240808,173100,410406835,3095,3095,3095,3095,0
|
|
20240808,173000,410406835,3095,3095,3095,3095,1245
|
|
20240808,172900,410406835,3095,3095,3095,3095,0
|
|
20240808,172800,410406835,3095,3095,3095,3095,0
|
|
20240808,172700,410406835,3095,3095,3095,3095,0
|
|
20240808,172600,410406835,3095,3095,3095,3095,0
|
|
20240808,172500,410406835,3095,3095,3095,3095,0
|
|
20240808,172400,410406835,3095,3095,3095,3095,0
|
|
20240808,172300,410406835,3095,3095,3095,3095,0
|
|
20240808,172200,410406835,3095,3095,3095,3095,0
|
|
20240808,172100,410406835,3095,3095,3095,3095,0
|
|
20240808,172000,410406835,3095,3095,3095,3095,0
|
|
20240808,171900,410406835,3095,3095,3095,3095,0
|
|
20240808,171800,410406835,3095,3095,3095,3095,0
|
|
20240808,171700,410406835,3095,3095,3095,3095,0
|
|
20240808,171600,410406835,3095,3095,3095,3095,0
|
|
20240808,171500,410406835,3095,3095,3095,3095,0
|
|
20240808,171400,410406835,3095,3095,3095,3095,0
|
|
20240808,171300,410406835,3095,3095,3095,3095,0
|
|
20240808,171200,410406835,3095,3095,3095,3095,0
|
|
20240808,171100,410406835,3095,3095,3095,3095,0
|
|
20240808,171000,410406835,3095,3095,3095,3095,0
|
|
20240808,170900,410406835,3095,3095,3095,3095,0
|
|
20240808,170800,410406835,3095,3095,3095,3095,0
|
|
20240808,170700,410406835,3095,3095,3095,3095,0
|
|
20240808,170600,410406835,3095,3095,3095,3095,0
|
|
20240808,170500,410406835,3095,3095,3095,3095,0
|
|
20240808,170400,410406835,3095,3095,3095,3095,0
|
|
20240808,170300,410406835,3095,3095,3095,3095,0
|
|
20240808,170200,410406835,3095,3095,3095,3095,0
|
|
20240808,170100,410406835,3095,3095,3095,3095,0
|
|
20240808,170000,410406835,3095,3095,3095,3095,1245
|
|
20240808,165900,410406835,3095,3095,3095,3095,0
|
|
20240808,165800,410406835,3095,3095,3095,3095,0
|
|
20240808,165700,410406835,3095,3095,3095,3095,0
|
|
20240808,165600,410406835,3095,3095,3095,3095,0
|
|
20240808,165500,410406835,3095,3095,3095,3095,0
|
|
20240808,165400,410406835,3095,3095,3095,3095,0
|
|
20240808,165300,410406835,3095,3095,3095,3095,0
|
|
20240808,165200,410406835,3095,3095,3095,3095,0
|
|
20240808,165100,410406835,3095,3095,3095,3095,0
|
|
20240808,165000,410406835,3095,3095,3095,3095,0
|
|
20240808,164900,410406835,3095,3095,3095,3095,0
|
|
20240808,164800,410406835,3095,3095,3095,3095,0
|
|
20240808,164700,410406835,3095,3095,3095,3095,0
|
|
20240808,164600,410406835,3095,3095,3095,3095,0
|
|
20240808,164500,410406835,3095,3095,3095,3095,0
|
|
20240808,164400,410406835,3095,3095,3095,3095,0
|
|
20240808,164300,410406835,3095,3095,3095,3095,0
|
|
20240808,164200,410406835,3095,3095,3095,3095,0
|
|
20240808,164100,410406835,3095,3095,3095,3095,0
|
|
20240808,164000,410406835,3095,3095,3095,3095,0
|
|
20240808,163900,410406835,3095,3095,3095,3095,0
|
|
20240808,163800,410406835,3095,3095,3095,3095,0
|
|
20240808,163700,410406835,3095,3095,3095,3095,0
|
|
20240808,163600,410406835,3095,3095,3095,3095,0
|
|
20240808,163500,410406835,3095,3095,3095,3095,0
|
|
20240808,163400,410406835,3095,3095,3095,3095,0
|
|
20240808,163300,410406835,3095,3095,3095,3095,0
|
|
20240808,163200,410406835,3095,3095,3095,3095,0
|
|
20240808,163100,410406835,3095,3095,3095,3095,0
|
|
20240808,163000,410406835,3095,3095,3095,3095,1245
|
|
20240808,162900,410406835,3095,3095,3095,3095,0
|
|
20240808,162800,410406835,3095,3095,3095,3095,0
|
|
20240808,162700,410406835,3095,3095,3095,3095,0
|
|
20240808,162600,410406835,3095,3095,3095,3095,0
|
|
20240808,162500,410406835,3095,3095,3095,3095,0
|
|
20240808,162400,410406835,3095,3095,3095,3095,0
|
|
20240808,162300,410406835,3095,3095,3095,3095,0
|
|
20240808,162200,410406835,3095,3095,3095,3095,0
|
|
20240808,162100,410406835,3095,3095,3095,3095,0
|
|
20240808,162000,410406835,3095,3095,3095,3095,0
|
|
20240808,161900,410406835,3095,3095,3095,3095,0
|
|
20240808,161800,410406835,3095,3095,3095,3095,0
|
|
20240808,161700,410406835,3095,3095,3095,3095,0
|
|
20240808,161600,410406835,3095,3095,3095,3095,0
|
|
20240808,161500,410406835,3095,3095,3095,3095,0
|
|
20240808,161400,410406835,3095,3095,3095,3095,0
|
|
20240808,161300,410406835,3095,3095,3095,3095,0
|
|
20240808,161200,410406835,3095,3095,3095,3095,0
|
|
20240808,161100,410406835,3095,3095,3095,3095,0
|
|
20240808,161000,410406835,3095,3095,3095,3095,0
|
|
20240808,160900,410406835,3095,3095,3095,3095,0
|
|
20240808,160800,410406835,3095,3095,3095,3095,0
|
|
20240808,160700,410406835,3095,3095,3095,3095,0
|
|
20240808,160600,410406835,3095,3095,3095,3095,0
|
|
20240808,160500,410406835,3095,3095,3095,3095,0
|
|
20240808,160400,410406835,3095,3095,3095,3095,0
|
|
20240808,160300,410406835,3095,3095,3095,3095,0
|
|
20240808,160200,410406835,3095,3095,3095,3095,0
|
|
20240808,160100,410406835,3095,3095,3095,3095,0
|
|
20240808,160000,410406835,3095,3095,3095,3095,1245
|
|
20240808,155900,410406835,3095,3095,3095,3095,0
|
|
20240808,155800,410406835,3095,3095,3095,3095,0
|
|
20240808,155700,410406835,3095,3095,3095,3095,0
|
|
20240808,155600,410406835,3095,3095,3095,3095,0
|
|
20240808,155500,410406835,3095,3095,3095,3095,0
|
|
20240808,155400,410406835,3095,3095,3095,3095,0
|
|
20240808,155300,410406835,3095,3095,3095,3095,0
|
|
20240808,155200,410406835,3095,3095,3095,3095,0
|
|
20240808,155100,410406835,3095,3095,3095,3095,0
|
|
20240808,155000,410406835,3095,3095,3095,3095,0
|
|
20240808,154900,410406835,3095,3095,3095,3095,0
|
|
20240808,154800,410406835,3095,3095,3095,3095,0
|
|
20240808,154700,410406835,3095,3095,3095,3095,0
|
|
20240808,154600,410406835,3095,3095,3095,3095,0
|
|
20240808,154500,410406835,3095,3095,3095,3095,0
|
|
20240808,154400,410406835,3095,3095,3095,3095,0
|
|
20240808,154300,410406835,3095,3095,3095,3095,0
|
|
20240808,154200,410406835,3095,3095,3095,3095,0
|
|
20240808,154100,410406835,3095,3095,3095,3095,0
|
|
20240808,154000,410406835,3095,3095,3095,3095,0
|
|
20240808,153900,410406835,3095,3095,3095,3095,0
|
|
20240808,153800,410406835,3095,3095,3095,3095,0
|
|
20240808,153700,410406835,3095,3095,3095,3095,0
|
|
20240808,153600,410406835,3095,3095,3095,3095,0
|
|
20240808,153500,410406835,3095,3095,3095,3095,0
|
|
20240808,153400,410406835,3095,3095,3095,3095,0
|
|
20240808,153300,410406835,3095,3095,3095,3095,0
|
|
20240808,153200,410406835,3095,3095,3095,3095,0
|
|
20240808,153100,410406835,3095,3095,3095,3095,0
|
|
20240808,153000,410406835,3095,3095,3095,3095,2490
|
|
20240808,152900,406553560,3090,3090,3090,3090,0
|
|
20240808,152800,406553560,3090,3090,3090,3090,0
|
|
20240808,152700,406553560,3090,3090,3090,3090,0
|
|
20240808,152600,406553560,3090,3090,3090,3090,0
|
|
20240808,152500,406553560,3090,3090,3090,3090,0
|
|
20240808,152400,406553560,3090,3090,3090,3090,0
|
|
20240808,152300,406553560,3090,3090,3090,3090,0
|
|
20240808,152200,406553560,3090,3090,3090,3090,0
|
|
20240808,152100,406553560,3090,3090,3090,3090,0
|
|
20240808,152000,406553560,3090,3090,3090,3090,0
|
|
20240808,151900,406553560,3090,3090,3090,3090,342
|
|
20240808,151800,405496780,3090,3090,3090,3090,1
|
|
20240808,151700,405493690,3085,3085,3085,3085,0
|
|
20240808,151600,405493690,3085,3085,3085,3085,889
|
|
20240808,151500,402751125,3085,3085,3085,3085,0
|
|
20240808,151400,402751125,3085,3085,3085,3085,1
|
|
20240808,151300,402748040,3070,3070,3070,3070,40
|
|
20240808,151200,402625240,3085,3085,3085,3085,1
|
|
20240808,151100,402622155,3070,3070,3070,3070,1
|
|
20240808,151000,402619085,3090,3090,3090,3090,0
|
|
20240808,150900,402619085,3090,3090,3090,3090,4001
|
|
20240808,150800,390255995,3090,3090,3090,3090,0
|
|
20240808,150700,390255995,3090,3090,3090,3090,1
|
|
20240808,150600,390252905,3095,3095,3095,3095,0
|
|
20240808,150500,390252905,3095,3095,3095,3095,0
|
|
20240808,150400,390252905,3095,3095,3095,3095,1
|
|
20240808,150300,390249810,3090,3090,3090,3090,0
|
|
20240808,150200,390249810,3090,3090,3090,3090,0
|
|
20240808,150100,390249810,3090,3090,3090,3090,601
|
|
20240808,150000,388392720,3090,3090,3090,3090,0
|
|
20240808,145900,388392720,3090,3090,3090,3090,0
|
|
20240808,145800,388392720,3090,3090,3090,3090,0
|
|
20240808,145700,388392720,3090,3090,3090,3090,0
|
|
20240808,145600,388392720,3090,3090,3090,3090,13
|
|
20240808,145500,388352550,3090,3090,3090,3090,0
|
|
20240808,145400,388352550,3090,3090,3090,3090,0
|
|
20240808,145300,388352550,3090,3090,3090,3090,0
|
|
20240808,145200,388352550,3090,3090,3090,3090,1
|
|
20240808,145100,388349460,3090,3090,3090,3090,1
|
|
20240808,145000,388346370,3090,3090,3090,3090,0
|
|
20240808,144900,388346370,3090,3090,3090,3090,0
|
|
20240808,144800,388346370,3090,3090,3090,3090,0
|
|
20240808,144700,388346370,3090,3090,3090,3090,0
|
|
20240808,144600,388346370,3090,3095,3095,3090,1605
|
|
20240808,144500,383383920,3105,3105,3105,3105,0
|
|
20240808,144400,383383920,3105,3105,3105,3105,1
|
|
20240808,144300,383380815,3100,3100,3100,3100,0
|
|
20240808,144200,383380815,3100,3100,3100,3100,0
|
|
20240808,144100,383380815,3100,3100,3100,3100,301
|
|
20240808,144000,382447715,3095,3095,3105,3095,568
|
|
20240808,143900,380689745,3105,3105,3105,3105,0
|
|
20240808,143800,380689745,3105,3105,3105,3105,1
|
|
20240808,143700,380686640,3105,3105,3105,3105,0
|
|
20240808,143600,380686640,3105,3105,3105,3105,0
|
|
20240808,143500,380686640,3105,3105,3105,3105,1
|
|
20240808,143400,380683535,3100,3095,3100,3095,1051
|
|
20240808,143300,377430445,3105,3085,3105,3085,16
|
|
20240808,143200,377381065,3105,3100,3105,3100,26
|
|
20240808,143100,377300460,3100,3095,3100,3095,165
|
|
20240808,143000,376789775,3095,3095,3095,3095,2
|
|
20240808,142900,376783585,3090,3085,3090,3085,251
|
|
20240808,142800,376008500,3080,3075,3080,3075,3002
|
|
20240808,142700,366777345,3070,3060,3070,3060,3001
|
|
20240808,142600,357568150,3060,3060,3060,3060,0
|
|
20240808,142500,357568150,3060,3060,3060,3060,0
|
|
20240808,142400,357568150,3060,3060,3060,3060,0
|
|
20240808,142300,357568150,3060,3060,3060,3060,0
|
|
20240808,142200,357568150,3060,3060,3060,3060,0
|
|
20240808,142100,357568150,3060,3060,3060,3060,0
|
|
20240808,142000,357568150,3060,3060,3060,3060,12
|
|
20240808,141900,357531430,3065,3065,3065,3065,0
|
|
20240808,141800,357531430,3065,3065,3065,3065,0
|
|
20240808,141700,357531430,3065,3065,3065,3065,1
|
|
20240808,141600,357528365,3060,3040,3060,3040,560
|
|
20240808,141500,355816445,3040,3040,3040,3040,50
|
|
20240808,141400,355664445,3060,3060,3060,3060,0
|
|
20240808,141300,355664445,3060,3060,3060,3060,0
|
|
20240808,141200,355664445,3060,3060,3060,3060,1
|
|
20240808,141100,355661385,3060,3060,3060,3060,0
|
|
20240808,141000,355661385,3060,3060,3060,3060,0
|
|
20240808,140900,355661385,3060,3060,3060,3060,0
|
|
20240808,140800,355661385,3060,3060,3060,3060,0
|
|
20240808,140700,355661385,3060,3045,3060,3035,103
|
|
20240808,140600,355348745,3060,3060,3060,3060,0
|
|
20240808,140500,355348745,3060,3060,3060,3060,1
|
|
20240808,140400,355345685,3060,3060,3060,3060,0
|
|
20240808,140300,355345685,3060,3060,3060,3060,0
|
|
20240808,140200,355345685,3060,3060,3060,3060,0
|
|
20240808,140100,355345685,3060,3060,3060,3060,0
|
|
20240808,140000,355345685,3060,3060,3060,3060,1
|
|
20240808,135900,355342625,3045,3045,3045,3045,0
|
|
20240808,135800,355342625,3045,3045,3045,3045,0
|
|
20240808,135700,355342625,3045,3045,3045,3045,38
|
|
20240808,135600,355226915,3045,3045,3045,3045,0
|
|
20240808,135500,355226915,3045,3045,3045,3045,0
|
|
20240808,135400,355226915,3045,3045,3045,3045,0
|
|
20240808,135300,355226915,3045,3045,3045,3045,0
|
|
20240808,135200,355226915,3045,3045,3045,3045,0
|
|
20240808,135100,355226915,3045,3045,3045,3045,1
|
|
20240808,135000,355223870,3045,3045,3045,3045,1
|
|
20240808,134900,355220825,3050,3050,3050,3050,0
|
|
20240808,134800,355220825,3050,3050,3050,3050,0
|
|
20240808,134700,355220825,3050,3050,3050,3050,0
|
|
20240808,134600,355220825,3050,3050,3050,3050,0
|
|
20240808,134500,355220825,3050,3050,3050,3050,0
|
|
20240808,134400,355220825,3050,3050,3050,3050,0
|
|
20240808,134300,355220825,3050,3050,3050,3050,0
|
|
20240808,134200,355220825,3050,3050,3050,3050,0
|
|
20240808,134100,355220825,3050,3050,3050,3050,0
|
|
20240808,134000,355220825,3050,3050,3050,3050,0
|
|
20240808,133900,355220825,3050,3050,3050,3050,0
|
|
20240808,133800,355220825,3050,3050,3050,3050,1
|
|
20240808,133700,355217775,3040,3040,3040,3040,200
|
|
20240808,133600,354609775,3055,3055,3055,3055,0
|
|
20240808,133500,354609775,3055,3055,3055,3055,0
|
|
20240808,133400,354609775,3055,3040,3055,3040,250
|
|
20240808,133300,353849745,3060,3060,3060,3060,0
|
|
20240808,133200,353849745,3060,3060,3060,3060,0
|
|
20240808,133100,353849745,3060,3060,3060,3060,1
|
|
20240808,133000,353846685,3040,3040,3040,3040,1
|
|
20240808,132900,353843645,3065,3065,3065,3065,0
|
|
20240808,132800,353843645,3065,3065,3065,3065,0
|
|
20240808,132700,353843645,3065,3065,3065,3065,0
|
|
20240808,132600,353843645,3065,3065,3065,3065,0
|
|
20240808,132500,353843645,3065,3065,3065,3065,2
|
|
20240808,132400,353837515,3045,3055,3055,3045,8
|
|
20240808,132300,353813115,3085,3085,3085,3085,0
|
|
20240808,132200,353813115,3085,3060,3085,3060,3
|
|
20240808,132100,353803885,3060,3050,3090,3050,157
|
|
20240808,132000,353321545,3050,3050,3050,3050,0
|
|
20240808,131900,353321545,3050,3050,3050,3050,0
|
|
20240808,131800,353321545,3050,3050,3050,3050,0
|
|
20240808,131700,353321545,3050,3050,3050,3050,0
|
|
20240808,131600,353321545,3050,3050,3050,3050,51
|
|
20240808,131500,353165995,3050,3020,3050,3020,6116
|
|
20240808,131400,334694790,3020,3030,3030,3020,1914
|
|
20240808,131300,328897895,3050,3030,3050,3030,121
|
|
20240808,131200,328531245,3050,3035,3050,3035,9
|
|
20240808,131100,328503900,3035,3055,3055,3035,5162
|
|
20240808,131000,312779265,3070,3070,3070,3070,0
|
|
20240808,130900,312779265,3070,3070,3070,3060,13
|
|
20240808,130800,312739375,3070,3070,3070,3070,0
|
|
20240808,130700,312739375,3070,3070,3070,3070,0
|
|
20240808,130600,312739375,3070,3070,3070,3070,0
|
|
20240808,130500,312739375,3070,3070,3070,3070,1
|
|
20240808,130400,312736305,3070,3070,3070,3070,0
|
|
20240808,130300,312736305,3070,3070,3070,3070,0
|
|
20240808,130200,312736305,3070,3070,3070,3070,0
|
|
20240808,130100,312736305,3070,3070,3070,3070,2
|
|
20240808,130000,312730165,3065,3065,3065,3065,0
|
|
20240808,125900,312730165,3065,3065,3065,3065,0
|
|
20240808,125800,312730165,3065,3065,3065,3065,1
|
|
20240808,125700,312727100,3070,3070,3070,3070,105
|
|
20240808,125600,312404750,3075,3075,3075,3075,2
|
|
20240808,125500,312398600,3075,3075,3075,3075,0
|
|
20240808,125400,312398600,3075,3075,3075,3075,0
|
|
20240808,125300,312398600,3075,3075,3075,3075,0
|
|
20240808,125200,312398600,3075,3080,3080,3075,155
|
|
20240808,125100,311921210,3095,3095,3095,3095,0
|
|
20240808,125000,311921210,3095,3095,3095,3095,0
|
|
20240808,124900,311921210,3095,3090,3095,3090,100
|
|
20240808,124800,311611750,3095,3095,3095,3095,0
|
|
20240808,124700,311611750,3095,3095,3095,3095,1
|
|
20240808,124600,311608655,3095,3095,3095,3095,0
|
|
20240808,124500,311608655,3095,3080,3095,3080,29
|
|
20240808,124400,311519320,3090,3090,3090,3090,1
|
|
20240808,124300,311516230,3085,3095,3095,3085,445
|
|
20240808,124200,310142925,3095,3095,3095,3095,0
|
|
20240808,124100,310142925,3095,3095,3095,3095,1
|
|
20240808,124000,310139830,3095,3095,3095,3095,1
|
|
20240808,123900,310136735,3090,3085,3090,3085,120
|
|
20240808,123800,309766430,3085,3085,3085,3085,2
|
|
20240808,123700,309760260,3085,3085,3085,3085,0
|
|
20240808,123600,309760260,3085,3085,3085,3085,4
|
|
20240808,123500,309747920,3080,3080,3080,3080,119
|
|
20240808,123400,309381400,3080,3080,3080,3080,102
|
|
20240808,123300,309067240,3075,3075,3075,3075,204
|
|
20240808,123200,308439940,3070,3060,3070,3060,280
|
|
20240808,123100,307581175,3060,3060,3060,3060,0
|
|
20240808,123000,307581175,3060,3060,3060,3060,0
|
|
20240808,122900,307581175,3060,3050,3060,3050,149
|
|
20240808,122800,307126715,3050,3050,3050,3050,101
|
|
20240808,122700,306818665,3050,3050,3050,3050,8
|
|
20240808,122600,306794265,3050,3050,3050,3050,1
|
|
20240808,122500,306791215,3050,3050,3050,3050,2
|
|
20240808,122400,306785115,3040,3040,3040,3040,0
|
|
20240808,122300,306785115,3040,3040,3040,3040,0
|
|
20240808,122200,306785115,3040,3040,3040,3040,0
|
|
20240808,122100,306785115,3040,3040,3040,3040,299
|
|
20240808,122000,305876155,3050,3050,3050,3050,0
|
|
20240808,121900,305876155,3050,3050,3050,3050,1
|
|
20240808,121800,305873105,3055,3055,3055,3055,0
|
|
20240808,121700,305873105,3055,3055,3055,3055,0
|
|
20240808,121600,305873105,3055,3055,3055,3055,0
|
|
20240808,121500,305873105,3055,3050,3055,3050,1337
|
|
20240808,121400,301793570,3050,3045,3050,3045,1100
|
|
20240808,121300,298439085,3045,3040,3045,3040,216
|
|
20240808,121200,297782000,3040,3040,3040,3040,312
|
|
20240808,121100,296833520,3035,3035,3035,3035,1
|
|
20240808,121000,296830485,3030,3030,3030,3030,0
|
|
20240808,120900,296830485,3030,3030,3030,3030,0
|
|
20240808,120800,296830485,3030,3030,3030,3030,2
|
|
20240808,120700,296824425,3030,3030,3030,3030,1
|
|
20240808,120600,296821395,3040,3040,3040,3030,1256
|
|
20240808,120500,293003335,3030,3030,3030,3030,79
|
|
20240808,120400,292763965,3020,3020,3020,3020,0
|
|
20240808,120300,292763965,3020,3020,3020,3020,0
|
|
20240808,120200,292763965,3020,3020,3020,3020,0
|
|
20240808,120100,292763965,3020,3020,3020,3020,0
|
|
20240808,120000,292763965,3020,3020,3020,3020,0
|
|
20240808,115900,292763965,3020,3020,3020,3020,0
|
|
20240808,115800,292763965,3020,3020,3020,3020,2110
|
|
20240808,115700,286391765,3015,3015,3015,3015,0
|
|
20240808,115600,286391765,3015,3015,3015,3015,511
|
|
20240808,115500,284851100,3015,3015,3015,3015,0
|
|
20240808,115400,284851100,3015,3015,3015,3015,20
|
|
20240808,115300,284790800,3010,3010,3010,3010,20
|
|
20240808,115200,284730600,3015,3010,3015,3010,344
|
|
20240808,115100,283695150,3010,3010,3010,3010,0
|
|
20240808,115000,283695150,3010,3010,3010,3010,0
|
|
20240808,114900,283695150,3010,3010,3010,3010,0
|
|
20240808,114800,283695150,3010,3010,3010,3010,0
|
|
20240808,114700,283695150,3010,3010,3010,3010,0
|
|
20240808,114600,283695150,3010,3010,3010,3010,1562
|
|
20240808,114500,278993530,3010,3010,3010,3010,0
|
|
20240808,114400,278993530,3010,3010,3010,3010,0
|
|
20240808,114300,278993530,3010,3010,3010,3010,83
|
|
20240808,114200,278743700,3010,3010,3010,3010,37
|
|
20240808,114100,278632330,2995,2995,2995,2995,58
|
|
20240808,114000,278458620,3000,3000,3000,3000,0
|
|
20240808,113900,278458620,3000,3000,3000,3000,0
|
|
20240808,113800,278458620,3000,3005,3005,3000,2566
|
|
20240808,113700,270757890,3010,3010,3010,3010,0
|
|
20240808,113600,270757890,3010,3010,3010,3010,1105
|
|
20240808,113500,267431840,3010,3010,3010,3010,0
|
|
20240808,113400,267431840,3010,3010,3010,3010,96
|
|
20240808,113300,267142880,3020,3020,3020,3020,0
|
|
20240808,113200,267142880,3020,3020,3020,3020,0
|
|
20240808,113100,267142880,3020,3020,3020,3020,0
|
|
20240808,113000,267142880,3020,3020,3020,3020,0
|
|
20240808,112900,267142880,3020,3020,3020,3020,97
|
|
20240808,112800,266849940,3020,3005,3020,3005,375
|
|
20240808,112700,265718440,3000,3000,3000,3000,0
|
|
20240808,112600,265718440,3000,3000,3000,3000,0
|
|
20240808,112500,265718440,3000,3000,3000,3000,10
|
|
20240808,112400,265688440,3000,3000,3000,3000,0
|
|
20240808,112300,265688440,3000,3000,3000,3000,100
|
|
20240808,112200,265388440,3000,3000,3000,3000,0
|
|
20240808,112100,265388440,3000,3005,3005,3000,20
|
|
20240808,112000,265328390,2995,2995,2995,2995,0
|
|
20240808,111900,265328390,2995,2995,2995,2995,0
|
|
20240808,111800,265328390,2995,2995,2995,2995,0
|
|
20240808,111700,265328390,2995,2995,2995,2995,0
|
|
20240808,111600,265328390,2995,2995,2995,2995,0
|
|
20240808,111500,265328390,2995,2995,2995,2995,0
|
|
20240808,111400,265328390,2995,2995,2995,2995,0
|
|
20240808,111300,265328390,2995,2995,2995,2995,0
|
|
20240808,111200,265328390,2995,2995,2995,2995,0
|
|
20240808,111100,265328390,2995,2995,2995,2995,0
|
|
20240808,111000,265328390,2995,2995,2995,2995,0
|
|
20240808,110900,265328390,2995,2995,2995,2995,0
|
|
20240808,110800,265328390,2995,2995,2995,2995,0
|
|
20240808,110700,265328390,2995,2995,2995,2995,38
|
|
20240808,110600,265214580,3020,3020,3020,3020,0
|
|
20240808,110500,265214580,3020,3020,3020,3020,0
|
|
20240808,110400,265214580,3020,3020,3020,3020,0
|
|
20240808,110300,265214580,3020,3020,3020,3020,200
|
|
20240808,110200,264610580,3020,3020,3020,3020,0
|
|
20240808,110100,264610580,3020,3020,3020,3020,1
|
|
20240808,110000,264607560,3000,3000,3000,3000,1980
|
|
20240808,105900,258667560,3020,3020,3020,3020,0
|
|
20240808,105800,258667560,3020,3020,3020,3020,0
|
|
20240808,105700,258667560,3020,3020,3020,3020,0
|
|
20240808,105600,258667560,3020,3020,3020,3020,0
|
|
20240808,105500,258667560,3020,3000,3020,3000,423
|
|
20240808,105400,257398540,3005,3005,3005,3005,414
|
|
20240808,105300,256154470,3015,3015,3015,3015,0
|
|
20240808,105200,256154470,3015,3020,3020,3015,1609
|
|
20240808,105100,251300850,3015,3015,3015,3015,30
|
|
20240808,105000,251210400,3020,3020,3020,3015,800
|
|
20240808,104900,248794895,3020,3020,3020,3020,0
|
|
20240808,104800,248794895,3020,3020,3020,3020,1
|
|
20240808,104700,248791875,3010,3010,3010,3010,0
|
|
20240808,104600,248791875,3010,3010,3010,3010,1163
|
|
20240808,104500,245291245,3020,3020,3020,3020,0
|
|
20240808,104400,245291245,3020,3020,3020,3020,3
|
|
20240808,104300,245282185,3020,3020,3020,3020,1
|
|
20240808,104200,245279165,3020,3020,3020,3020,0
|
|
20240808,104100,245279165,3020,3020,3020,3020,0
|
|
20240808,104000,245279165,3020,3020,3020,3020,0
|
|
20240808,103900,245279165,3020,3020,3020,3020,0
|
|
20240808,103800,245279165,3020,3020,3020,3020,0
|
|
20240808,103700,245279165,3020,3020,3020,3020,0
|
|
20240808,103600,245279165,3020,3020,3020,3020,0
|
|
20240808,103500,245279165,3020,3020,3020,3020,1
|
|
20240808,103400,245276145,3015,3015,3015,3015,682
|
|
20240808,103300,243219915,3005,3005,3005,3005,0
|
|
20240808,103200,243219915,3005,3005,3005,3005,0
|
|
20240808,103100,243219915,3005,3005,3005,3005,0
|
|
20240808,103000,243219915,3005,3005,3005,3005,2
|
|
20240808,102900,243213905,3015,3015,3015,3015,0
|
|
20240808,102800,243213905,3015,3005,3015,3005,6
|
|
20240808,102700,243195845,3005,3005,3005,3005,0
|
|
20240808,102600,243195845,3005,3005,3005,3005,0
|
|
20240808,102500,243195845,3005,3005,3005,3005,0
|
|
20240808,102400,243195845,3005,3005,3005,3005,0
|
|
20240808,102300,243195845,3005,3005,3005,3005,0
|
|
20240808,102200,243195845,3005,3010,3010,3005,21
|
|
20240808,102100,243132705,3015,3015,3015,3015,0
|
|
20240808,102000,243132705,3015,3015,3015,3015,0
|
|
20240808,101900,243132705,3015,3015,3015,3015,12
|
|
20240808,101800,243096525,3015,3015,3015,3015,0
|
|
20240808,101700,243096525,3015,3015,3015,3015,0
|
|
20240808,101600,243096525,3015,3015,3015,3015,0
|
|
20240808,101500,243096525,3015,3015,3015,3015,1
|
|
20240808,101400,243093510,2995,2995,2995,2995,0
|
|
20240808,101300,243093510,2995,2995,2995,2995,0
|
|
20240808,101200,243093510,2995,2995,2995,2995,22
|
|
20240808,101100,243027620,3015,3015,3015,3015,363
|
|
20240808,101000,241933175,3015,3005,3015,3005,51
|
|
20240808,100900,241779910,3015,3015,3015,3015,0
|
|
20240808,100800,241779910,3015,3015,3015,3015,0
|
|
20240808,100700,241779910,3015,3015,3015,3015,0
|
|
20240808,100600,241779910,3015,3015,3015,3015,0
|
|
20240808,100500,241779910,3015,3015,3015,3015,0
|
|
20240808,100400,241779910,3015,3015,3015,3015,0
|
|
20240808,100300,241779910,3015,3015,3015,3015,0
|
|
20240808,100200,241779910,3015,3015,3015,3015,1000
|
|
20240808,100100,238764910,3015,3015,3015,3015,0
|
|
20240808,100000,238764910,3015,3015,3015,3015,1025
|
|
20240808,095900,235674535,3015,3015,3015,3015,1000
|
|
20240808,095800,232659535,3015,3005,3015,3000,301
|
|
20240808,095700,231756020,3010,3015,3015,3010,30
|
|
20240808,095600,231665670,3015,3015,3015,3015,0
|
|
20240808,095500,231665670,3015,3015,3015,3015,0
|
|
20240808,095400,231665670,3015,3015,3015,3015,2
|
|
20240808,095300,231659640,2995,3005,3020,2995,1000
|
|
20240808,095200,228658185,3005,3000,3005,3000,136
|
|
20240808,095100,228250175,3000,2980,3000,2980,8226
|
|
20240808,095000,203728545,2980,2975,2980,2975,1225
|
|
20240808,094900,200081665,2975,2975,2975,2975,200
|
|
20240808,094800,199486665,2975,2975,2975,2975,0
|
|
20240808,094700,199486665,2975,2960,2975,2960,760
|
|
20240808,094600,197230420,2960,2965,2965,2960,786
|
|
20240808,094500,194900940,2970,2985,2985,2970,6779
|
|
20240808,094400,174705275,2980,2980,2980,2980,1200
|
|
20240808,094300,171129275,3000,3000,3000,3000,186
|
|
20240808,094200,170571275,2980,2980,2980,2980,333
|
|
20240808,094100,169578935,2985,2985,2985,2985,679
|
|
20240808,094000,167552120,3000,3000,3000,3000,0
|
|
20240808,093900,167552120,3000,3000,3000,3000,0
|
|
20240808,093800,167552120,3000,2995,3000,2995,669
|
|
20240808,093700,165546795,2980,2995,2995,2980,1668
|
|
20240808,093600,160562510,2990,2995,2995,2990,60
|
|
20240808,093500,160383010,2985,2990,2995,2985,722
|
|
20240808,093400,158224305,2995,3000,3000,2990,1542
|
|
20240808,093300,153602265,3005,3005,3005,3000,1400
|
|
20240808,093200,149395275,3005,3005,3005,3005,2101
|
|
20240808,093100,143081770,3005,3025,3025,3005,1390
|
|
20240808,093000,138891800,3025,3025,3025,3010,830
|
|
20240808,092900,136382100,3015,3045,3045,3015,9109
|
|
20240808,092800,108831390,3070,3070,3070,3045,14
|
|
20240808,092700,108788660,3050,3070,3070,3050,59
|
|
20240808,092600,108608530,3075,3075,3075,3075,0
|
|
20240808,092500,108608530,3075,3075,3080,3075,39
|
|
20240808,092400,108488595,3060,3080,3080,3050,607
|
|
20240808,092300,106636665,3055,3080,3080,3055,5892
|
|
20240808,092200,88594650,3080,3080,3080,3080,100
|
|
20240808,092100,88286650,3080,3080,3085,3080,139
|
|
20240808,092000,87858515,3080,3075,3080,3075,1112
|
|
20240808,091900,84436055,3070,3070,3070,3070,1000
|
|
20240808,091800,81366055,3070,3070,3070,3070,100
|
|
20240808,091700,81059055,3070,3070,3070,3070,100
|
|
20240808,091600,80752055,3070,3070,3070,3070,3
|
|
20240808,091500,80742845,3055,3055,3055,3055,0
|
|
20240808,091400,80742845,3055,3055,3055,3055,0
|
|
20240808,091300,80742845,3055,3055,3055,3055,175
|
|
20240808,091200,80208220,3055,3080,3080,3055,1363
|
|
20240808,091100,76032680,3075,3095,3095,3075,7527
|
|
20240808,091000,52842205,3095,3100,3100,3095,940
|
|
20240808,090900,49931515,3100,3100,3100,3100,141
|
|
20240808,090800,49494415,3100,3135,3135,3100,2087
|
|
20240808,090700,42999190,3140,3140,3140,3140,0
|
|
20240808,090600,42999190,3140,3120,3140,3115,6533
|
|
20240808,090500,22551920,3130,3130,3130,3130,246
|
|
20240808,090400,21781940,3140,3140,3140,3140,246
|
|
20240808,090300,21009500,3140,3135,3140,3135,77
|
|
20240808,090200,20768085,3095,3100,3100,3090,5012
|
|
20240808,090100,5257205,3140,3120,3140,3095,1515
|
|
20240808,090000,562875,3125,3145,3145,3125,179
|