624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192100,604041295,4020,4020,4020,4020,1510
|
|
20240806,192000,604041295,4020,4020,4020,4020,0
|
|
20240806,191900,604041295,4020,4020,4020,4020,0
|
|
20240806,191800,604041295,4020,4020,4020,4020,0
|
|
20240806,191700,604041295,4020,4020,4020,4020,0
|
|
20240806,191600,604041295,4020,4020,4020,4020,0
|
|
20240806,191500,604041295,4020,4020,4020,4020,0
|
|
20240806,191400,604041295,4020,4020,4020,4020,0
|
|
20240806,191300,604041295,4020,4020,4020,4020,0
|
|
20240806,191200,604041295,4020,4020,4020,4020,0
|
|
20240806,191100,604041295,4020,4020,4020,4020,0
|
|
20240806,191000,604041295,4020,4020,4020,4020,0
|
|
20240806,190900,604041295,4020,4020,4020,4020,0
|
|
20240806,190800,604041295,4020,4020,4020,4020,0
|
|
20240806,190700,604041295,4020,4020,4020,4020,0
|
|
20240806,190600,604041295,4020,4020,4020,4020,0
|
|
20240806,190500,604041295,4020,4020,4020,4020,0
|
|
20240806,190400,604041295,4020,4020,4020,4020,0
|
|
20240806,190300,604041295,4020,4020,4020,4020,0
|
|
20240806,190200,604041295,4020,4020,4020,4020,0
|
|
20240806,190100,604041295,4020,4020,4020,4020,0
|
|
20240806,190000,604041295,4020,4020,4020,4020,0
|
|
20240806,185900,604041295,4020,4020,4020,4020,0
|
|
20240806,185800,604041295,4020,4020,4020,4020,0
|
|
20240806,185700,604041295,4020,4020,4020,4020,0
|
|
20240806,185600,604041295,4020,4020,4020,4020,0
|
|
20240806,185500,604041295,4020,4020,4020,4020,0
|
|
20240806,185400,604041295,4020,4020,4020,4020,0
|
|
20240806,185300,604041295,4020,4020,4020,4020,0
|
|
20240806,185200,604041295,4020,4020,4020,4020,0
|
|
20240806,185100,604041295,4020,4020,4020,4020,1510
|
|
20240806,185000,604041295,4020,4020,4020,4020,0
|
|
20240806,184900,604041295,4020,4020,4020,4020,0
|
|
20240806,184800,604041295,4020,4020,4020,4020,0
|
|
20240806,184700,604041295,4020,4020,4020,4020,0
|
|
20240806,184600,604041295,4020,4020,4020,4020,0
|
|
20240806,184500,604041295,4020,4020,4020,4020,0
|
|
20240806,184400,604041295,4020,4020,4020,4020,0
|
|
20240806,184300,604041295,4020,4020,4020,4020,0
|
|
20240806,184200,604041295,4020,4020,4020,4020,0
|
|
20240806,184100,604041295,4020,4020,4020,4020,0
|
|
20240806,184000,604041295,4020,4020,4020,4020,0
|
|
20240806,183900,604041295,4020,4020,4020,4020,0
|
|
20240806,183800,604041295,4020,4020,4020,4020,0
|
|
20240806,183700,604041295,4020,4020,4020,4020,0
|
|
20240806,183600,604041295,4020,4020,4020,4020,0
|
|
20240806,183500,604041295,4020,4020,4020,4020,0
|
|
20240806,183400,604041295,4020,4020,4020,4020,0
|
|
20240806,183300,604041295,4020,4020,4020,4020,0
|
|
20240806,183200,604041295,4020,4020,4020,4020,0
|
|
20240806,183100,604041295,4020,4020,4020,4020,0
|
|
20240806,183000,604041295,4020,4020,4020,4020,0
|
|
20240806,182900,604041295,4020,4020,4020,4020,0
|
|
20240806,182800,604041295,4020,4020,4020,4020,0
|
|
20240806,182700,604041295,4020,4020,4020,4020,0
|
|
20240806,182600,604041295,4020,4020,4020,4020,0
|
|
20240806,182500,604041295,4020,4020,4020,4020,0
|
|
20240806,182400,604041295,4020,4020,4020,4020,0
|
|
20240806,182300,604041295,4020,4020,4020,4020,0
|
|
20240806,182200,604041295,4020,4020,4020,4020,0
|
|
20240806,182100,604041295,4020,4020,4020,4020,1510
|
|
20240806,182000,604041295,4020,4020,4020,4020,0
|
|
20240806,181900,604041295,4020,4020,4020,4020,0
|
|
20240806,181800,604041295,4020,4020,4020,4020,0
|
|
20240806,181700,604041295,4020,4020,4020,4020,0
|
|
20240806,181600,604041295,4020,4020,4020,4020,0
|
|
20240806,181500,604041295,4020,4020,4020,4020,0
|
|
20240806,181400,604041295,4020,4020,4020,4020,0
|
|
20240806,181300,604041295,4020,4020,4020,4020,0
|
|
20240806,181200,604041295,4020,4020,4020,4020,0
|
|
20240806,181100,604041295,4020,4020,4020,4020,0
|
|
20240806,181000,604041295,4020,4020,4020,4020,0
|
|
20240806,180900,604041295,4020,4020,4020,4020,0
|
|
20240806,180800,604041295,4020,4020,4020,4020,0
|
|
20240806,180700,604041295,4020,4020,4020,4020,0
|
|
20240806,180600,604041295,4020,4020,4020,4020,0
|
|
20240806,180500,604041295,4020,4020,4020,4020,0
|
|
20240806,180400,604041295,4020,4020,4020,4020,0
|
|
20240806,180300,604041295,4020,4020,4020,4020,0
|
|
20240806,180200,604041295,4020,4020,4020,4020,0
|
|
20240806,180100,604041295,4020,4020,4020,4020,0
|
|
20240806,180000,604041295,4020,4020,4020,4020,0
|
|
20240806,175900,604041295,4020,4020,4020,4020,0
|
|
20240806,175800,604041295,4020,4020,4020,4020,0
|
|
20240806,175700,604041295,4020,4020,4020,4020,0
|
|
20240806,175600,604041295,4020,4020,4020,4020,0
|
|
20240806,175500,604041295,4020,4020,4020,4020,0
|
|
20240806,175400,604041295,4020,4020,4020,4020,0
|
|
20240806,175300,604041295,4020,4020,4020,4020,0
|
|
20240806,175200,604041295,4020,4020,4020,4020,0
|
|
20240806,175100,604041295,4020,4020,4020,4020,1510
|
|
20240806,175000,604041295,4020,4020,4020,4020,0
|
|
20240806,174900,604041295,4020,4020,4020,4020,0
|
|
20240806,174800,604041295,4020,4020,4020,4020,0
|
|
20240806,174700,604041295,4020,4020,4020,4020,0
|
|
20240806,174600,604041295,4020,4020,4020,4020,0
|
|
20240806,174500,604041295,4020,4020,4020,4020,0
|
|
20240806,174400,604041295,4020,4020,4020,4020,0
|
|
20240806,174300,604041295,4020,4020,4020,4020,0
|
|
20240806,174200,604041295,4020,4020,4020,4020,0
|
|
20240806,174100,604041295,4020,4020,4020,4020,0
|
|
20240806,174000,604041295,4020,4020,4020,4020,0
|
|
20240806,173900,604041295,4020,4020,4020,4020,0
|
|
20240806,173800,604041295,4020,4020,4020,4020,0
|
|
20240806,173700,604041295,4020,4020,4020,4020,0
|
|
20240806,173600,604041295,4020,4020,4020,4020,0
|
|
20240806,173500,604041295,4020,4020,4020,4020,0
|
|
20240806,173400,604041295,4020,4020,4020,4020,0
|
|
20240806,173300,604041295,4020,4020,4020,4020,0
|
|
20240806,173200,604041295,4020,4020,4020,4020,0
|
|
20240806,173100,604041295,4020,4020,4020,4020,0
|
|
20240806,173000,604041295,4020,4020,4020,4020,0
|
|
20240806,172900,604041295,4020,4020,4020,4020,0
|
|
20240806,172800,604041295,4020,4020,4020,4020,0
|
|
20240806,172700,604041295,4020,4020,4020,4020,0
|
|
20240806,172600,604041295,4020,4020,4020,4020,0
|
|
20240806,172500,604041295,4020,4020,4020,4020,0
|
|
20240806,172400,604041295,4020,4020,4020,4020,0
|
|
20240806,172300,604041295,4020,4020,4020,4020,0
|
|
20240806,172200,604041295,4020,4020,4020,4020,0
|
|
20240806,172100,604041295,4020,4020,4020,4020,1510
|
|
20240806,172000,604041295,4020,4020,4020,4020,0
|
|
20240806,171900,604041295,4020,4020,4020,4020,0
|
|
20240806,171800,604041295,4020,4020,4020,4020,0
|
|
20240806,171700,604041295,4020,4020,4020,4020,0
|
|
20240806,171600,604041295,4020,4020,4020,4020,0
|
|
20240806,171500,604041295,4020,4020,4020,4020,0
|
|
20240806,171400,604041295,4020,4020,4020,4020,0
|
|
20240806,171300,604041295,4020,4020,4020,4020,0
|
|
20240806,171200,604041295,4020,4020,4020,4020,0
|
|
20240806,171100,604041295,4020,4020,4020,4020,0
|
|
20240806,171000,604041295,4020,4020,4020,4020,0
|
|
20240806,170900,604041295,4020,4020,4020,4020,0
|
|
20240806,170800,604041295,4020,4020,4020,4020,0
|
|
20240806,170700,604041295,4020,4020,4020,4020,0
|
|
20240806,170600,604041295,4020,4020,4020,4020,0
|
|
20240806,170500,604041295,4020,4020,4020,4020,0
|
|
20240806,170400,604041295,4020,4020,4020,4020,0
|
|
20240806,170300,604041295,4020,4020,4020,4020,0
|
|
20240806,170200,604041295,4020,4020,4020,4020,0
|
|
20240806,170100,604041295,4020,4020,4020,4020,0
|
|
20240806,170000,604041295,4020,4020,4020,4020,0
|
|
20240806,165900,604041295,4020,4020,4020,4020,0
|
|
20240806,165800,604041295,4020,4020,4020,4020,0
|
|
20240806,165700,604041295,4020,4020,4020,4020,0
|
|
20240806,165600,604041295,4020,4020,4020,4020,0
|
|
20240806,165500,604041295,4020,4020,4020,4020,0
|
|
20240806,165400,604041295,4020,4020,4020,4020,0
|
|
20240806,165300,604041295,4020,4020,4020,4020,0
|
|
20240806,165200,604041295,4020,4020,4020,4020,0
|
|
20240806,165100,604041295,4020,4020,4020,4020,1510
|
|
20240806,165000,604041295,4020,4020,4020,4020,0
|
|
20240806,164900,604041295,4020,4020,4020,4020,0
|
|
20240806,164800,604041295,4020,4020,4020,4020,0
|
|
20240806,164700,604041295,4020,4020,4020,4020,0
|
|
20240806,164600,604041295,4020,4020,4020,4020,0
|
|
20240806,164500,604041295,4020,4020,4020,4020,0
|
|
20240806,164400,604041295,4020,4020,4020,4020,0
|
|
20240806,164300,604041295,4020,4020,4020,4020,0
|
|
20240806,164200,604041295,4020,4020,4020,4020,0
|
|
20240806,164100,604041295,4020,4020,4020,4020,0
|
|
20240806,164000,604041295,4020,4020,4020,4020,0
|
|
20240806,163900,604041295,4020,4020,4020,4020,0
|
|
20240806,163800,604041295,4020,4020,4020,4020,0
|
|
20240806,163700,604041295,4020,4020,4020,4020,0
|
|
20240806,163600,604041295,4020,4020,4020,4020,0
|
|
20240806,163500,604041295,4020,4020,4020,4020,0
|
|
20240806,163400,604041295,4020,4020,4020,4020,0
|
|
20240806,163300,604041295,4020,4020,4020,4020,0
|
|
20240806,163200,604041295,4020,4020,4020,4020,0
|
|
20240806,163100,604041295,4020,4020,4020,4020,0
|
|
20240806,163000,604041295,4020,4020,4020,4020,0
|
|
20240806,162900,604041295,4020,4020,4020,4020,0
|
|
20240806,162800,604041295,4020,4020,4020,4020,0
|
|
20240806,162700,604041295,4020,4020,4020,4020,0
|
|
20240806,162600,604041295,4020,4020,4020,4020,0
|
|
20240806,162500,604041295,4020,4020,4020,4020,0
|
|
20240806,162400,604041295,4020,4020,4020,4020,0
|
|
20240806,162300,604041295,4020,4020,4020,4020,0
|
|
20240806,162200,604041295,4020,4020,4020,4020,0
|
|
20240806,162100,604041295,4020,4020,4020,4020,1510
|
|
20240806,162000,604041295,4020,4020,4020,4020,0
|
|
20240806,161900,604041295,4020,4020,4020,4020,0
|
|
20240806,161800,604041295,4020,4020,4020,4020,0
|
|
20240806,161700,604041295,4020,4020,4020,4020,0
|
|
20240806,161600,604041295,4020,4020,4020,4020,0
|
|
20240806,161500,604041295,4020,4020,4020,4020,0
|
|
20240806,161400,604041295,4020,4020,4020,4020,0
|
|
20240806,161300,604041295,4020,4020,4020,4020,0
|
|
20240806,161200,604041295,4020,4020,4020,4020,0
|
|
20240806,161100,604041295,4020,4020,4020,4020,0
|
|
20240806,161000,604041295,4020,4020,4020,4020,0
|
|
20240806,160900,604041295,4020,4020,4020,4020,0
|
|
20240806,160800,604041295,4020,4020,4020,4020,0
|
|
20240806,160700,604041295,4020,4020,4020,4020,0
|
|
20240806,160600,604041295,4020,4020,4020,4020,0
|
|
20240806,160500,604041295,4020,4020,4020,4020,0
|
|
20240806,160400,604041295,4020,4020,4020,4020,0
|
|
20240806,160300,604041295,4020,4020,4020,4020,0
|
|
20240806,160200,604041295,4020,4020,4020,4020,0
|
|
20240806,160100,604041295,4020,4020,4020,4020,0
|
|
20240806,160000,604041295,4020,4020,4020,4020,0
|
|
20240806,155900,604041295,4020,4020,4020,4020,0
|
|
20240806,155800,604041295,4020,4020,4020,4020,0
|
|
20240806,155700,604041295,4020,4020,4020,4020,0
|
|
20240806,155600,604041295,4020,4020,4020,4020,0
|
|
20240806,155500,604041295,4020,4020,4020,4020,0
|
|
20240806,155400,604041295,4020,4020,4020,4020,0
|
|
20240806,155300,604041295,4020,4020,4020,4020,0
|
|
20240806,155200,604041295,4020,4020,4020,4020,0
|
|
20240806,155100,604041295,4020,4020,4020,4020,1510
|
|
20240806,155000,604041295,4020,4020,4020,4020,0
|
|
20240806,154900,604041295,4020,4020,4020,4020,0
|
|
20240806,154800,604041295,4020,4020,4020,4020,0
|
|
20240806,154700,604041295,4020,4020,4020,4020,0
|
|
20240806,154600,604041295,4020,4020,4020,4020,0
|
|
20240806,154500,604041295,4020,4020,4020,4020,0
|
|
20240806,154400,604041295,4020,4020,4020,4020,0
|
|
20240806,154300,604041295,4020,4020,4020,4020,0
|
|
20240806,154200,604041295,4020,4020,4020,4020,0
|
|
20240806,154100,604041295,4020,4020,4020,4020,0
|
|
20240806,154000,604041295,4020,4020,4020,4020,0
|
|
20240806,153900,604041295,4020,4020,4020,4020,0
|
|
20240806,153800,604041295,4020,4020,4020,4020,0
|
|
20240806,153700,604041295,4020,4020,4020,4020,0
|
|
20240806,153600,604041295,4020,4020,4020,4020,0
|
|
20240806,153500,604041295,4020,4020,4020,4020,0
|
|
20240806,153400,604041295,4020,4020,4020,4020,0
|
|
20240806,153300,604041295,4020,4020,4020,4020,0
|
|
20240806,153200,604041295,4020,4020,4020,4020,0
|
|
20240806,153100,604041295,4020,4020,4020,4020,0
|
|
20240806,153000,604041295,4020,4020,4020,4020,1510
|
|
20240806,152900,597971095,4070,4070,4070,4070,0
|
|
20240806,152800,597971095,4070,4070,4070,4070,0
|
|
20240806,152700,597971095,4070,4070,4070,4070,0
|
|
20240806,152600,597971095,4070,4070,4070,4070,0
|
|
20240806,152500,597971095,4070,4070,4070,4070,0
|
|
20240806,152400,597971095,4070,4070,4070,4070,0
|
|
20240806,152300,597971095,4070,4070,4070,4070,0
|
|
20240806,152200,597971095,4070,4070,4070,4070,0
|
|
20240806,152100,597971095,4070,4070,4070,4070,0
|
|
20240806,152000,597971095,4070,4070,4070,4070,0
|
|
20240806,151900,597971095,4070,4070,4070,4040,132
|
|
20240806,151800,597437755,4040,4040,4040,4040,69
|
|
20240806,151700,597158995,4070,4070,4070,4070,0
|
|
20240806,151600,597158995,4070,4040,4070,4040,152
|
|
20240806,151500,596544885,4070,4070,4070,4070,0
|
|
20240806,151400,596544885,4070,4070,4070,4070,6
|
|
20240806,151300,596520465,4070,4070,4070,4070,0
|
|
20240806,151200,596520465,4070,4070,4070,4040,187
|
|
20240806,151100,595764925,4040,4075,4075,4040,101
|
|
20240806,151000,595356385,4040,4065,4065,4040,989
|
|
20240806,150900,591356265,4075,4075,4075,4065,8
|
|
20240806,150800,591323685,4075,4075,4075,4075,1
|
|
20240806,150700,591319610,4075,4075,4075,4075,0
|
|
20240806,150600,591319610,4075,4075,4075,4075,45
|
|
20240806,150500,591136235,4075,4075,4075,4075,1
|
|
20240806,150400,591132160,4075,4075,4075,4075,0
|
|
20240806,150300,591132160,4075,4070,4075,4070,123
|
|
20240806,150200,590631545,4085,4085,4085,4085,0
|
|
20240806,150100,590631545,4085,4085,4085,4085,0
|
|
20240806,150000,590631545,4085,4085,4085,4085,0
|
|
20240806,145900,590631545,4085,4085,4085,4085,0
|
|
20240806,145800,590631545,4085,4085,4085,4085,0
|
|
20240806,145700,590631545,4085,4085,4085,4085,0
|
|
20240806,145600,590631545,4085,4085,4085,4085,0
|
|
20240806,145500,590631545,4085,4085,4085,4085,0
|
|
20240806,145400,590631545,4085,4085,4085,4085,0
|
|
20240806,145300,590631545,4085,4070,4085,4070,201
|
|
20240806,145200,589813460,4085,4070,4085,4070,50
|
|
20240806,145100,589609945,4070,4070,4070,4070,0
|
|
20240806,145000,589609945,4070,4070,4070,4070,151
|
|
20240806,144900,588995375,4085,4085,4085,4085,0
|
|
20240806,144800,588995375,4085,4085,4085,4085,0
|
|
20240806,144700,588995375,4085,4085,4085,4085,20
|
|
20240806,144600,588913675,4085,4085,4085,4085,0
|
|
20240806,144500,588913675,4085,4080,4085,4080,244
|
|
20240806,144400,587918135,4080,4075,4080,4075,29
|
|
20240806,144300,587799910,4075,4050,4075,4050,2557
|
|
20240806,144200,577408925,4050,4045,4050,4045,39
|
|
20240806,144100,577251165,4045,4040,4045,4035,1627
|
|
20240806,144000,570673270,4040,4020,4040,4020,105
|
|
20240806,143900,570251150,4040,4040,4040,4040,0
|
|
20240806,143800,570251150,4040,4040,4040,4040,0
|
|
20240806,143700,570251150,4040,4040,4040,4040,0
|
|
20240806,143600,570251150,4040,4035,4040,4035,5
|
|
20240806,143500,570230955,4045,4045,4045,4045,0
|
|
20240806,143400,570230955,4045,4040,4045,4040,26
|
|
20240806,143300,570125910,4045,4045,4045,4045,0
|
|
20240806,143200,570125910,4045,4015,4045,4015,220
|
|
20240806,143100,569242580,4045,4045,4045,4045,1
|
|
20240806,143000,569238535,4040,4040,4040,4040,248
|
|
20240806,142900,568236615,4040,4040,4040,4040,1
|
|
20240806,142800,568232575,4030,4030,4030,4030,185
|
|
20240806,142700,567487025,4030,4030,4030,4030,0
|
|
20240806,142600,567487025,4030,4030,4030,4030,0
|
|
20240806,142500,567487025,4030,4030,4030,4030,1
|
|
20240806,142400,567482995,4000,4000,4000,4000,8
|
|
20240806,142300,567450995,4025,4025,4025,4025,0
|
|
20240806,142200,567450995,4025,4025,4025,4025,145
|
|
20240806,142100,566867370,4030,4010,4030,4000,501
|
|
20240806,142000,564859180,4030,4005,4030,4000,201
|
|
20240806,141900,564054180,4035,4015,4035,4005,1202
|
|
20240806,141800,559237355,4035,4010,4035,4010,161
|
|
20240806,141700,558591720,4040,4035,4040,4035,1233
|
|
20240806,141600,553616560,4035,4005,4035,4005,3
|
|
20240806,141500,553604515,4035,4035,4035,4035,0
|
|
20240806,141400,553604515,4035,4000,4035,4000,31
|
|
20240806,141300,553480480,4035,4010,4035,4005,1700
|
|
20240806,141200,546663620,4005,4005,4005,4005,10
|
|
20240806,141100,546623570,4005,4045,4045,4005,312
|
|
20240806,141000,545372535,4015,4015,4015,4015,26
|
|
20240806,140900,545268145,4045,4020,4045,4015,27
|
|
20240806,140800,545159585,4050,4050,4050,4050,60
|
|
20240806,140700,544916585,4050,4025,4050,4025,321
|
|
20240806,140600,543624535,4030,4060,4060,4030,3
|
|
20240806,140500,543612415,4030,4030,4030,4030,0
|
|
20240806,140400,543612415,4030,4030,4030,4030,0
|
|
20240806,140300,543612415,4030,4030,4030,4030,938
|
|
20240806,140200,539832275,4060,4050,4060,4050,890
|
|
20240806,140100,536226820,4050,4030,4050,4030,221
|
|
20240806,140000,535336170,4055,4055,4055,4055,10
|
|
20240806,135900,535295620,4055,4055,4055,4055,1
|
|
20240806,135800,535291565,4030,4030,4030,4030,250
|
|
20240806,135700,534284065,4060,4060,4060,4060,0
|
|
20240806,135600,534284065,4060,4035,4060,4035,348
|
|
20240806,135500,532879860,4050,4050,4050,4050,5
|
|
20240806,135400,532859610,4060,4060,4060,4060,0
|
|
20240806,135300,532859610,4060,4060,4060,4060,0
|
|
20240806,135200,532859610,4060,4045,4060,4040,264
|
|
20240806,135100,531792910,4065,4035,4065,4035,137
|
|
20240806,135000,531240055,4030,4055,4055,4030,200
|
|
20240806,134900,530430110,4070,4070,4070,4070,0
|
|
20240806,134800,530430110,4070,4070,4070,4070,0
|
|
20240806,134700,530430110,4070,4070,4070,4070,0
|
|
20240806,134600,530430110,4070,4070,4070,4070,0
|
|
20240806,134500,530430110,4070,4070,4070,4070,0
|
|
20240806,134400,530430110,4070,4060,4070,4060,74
|
|
20240806,134300,530129660,4060,4060,4060,4060,0
|
|
20240806,134200,530129660,4060,4060,4060,4060,0
|
|
20240806,134100,530129660,4060,4060,4060,4060,10
|
|
20240806,134000,530089060,4060,4060,4060,4060,0
|
|
20240806,133900,530089060,4060,4060,4060,4060,50
|
|
20240806,133800,529886060,4060,4060,4060,4060,4
|
|
20240806,133700,529869820,4060,4060,4060,4060,0
|
|
20240806,133600,529869820,4060,4060,4060,4060,0
|
|
20240806,133500,529869820,4060,4060,4060,4060,113
|
|
20240806,133400,529411040,4060,4060,4060,4060,0
|
|
20240806,133300,529411040,4060,4060,4060,4060,0
|
|
20240806,133200,529411040,4060,4060,4060,4060,0
|
|
20240806,133100,529411040,4060,4060,4060,4060,0
|
|
20240806,133000,529411040,4060,4060,4060,4060,0
|
|
20240806,132900,529411040,4060,4065,4065,4060,233
|
|
20240806,132800,528463920,4065,4075,4075,4065,281
|
|
20240806,132700,527320315,4075,4080,4080,4075,200
|
|
20240806,132600,526505250,4085,4085,4085,4085,24
|
|
20240806,132500,526407210,4085,4085,4085,4085,0
|
|
20240806,132400,526407210,4085,4085,4085,4085,0
|
|
20240806,132300,526407210,4085,4085,4085,4085,0
|
|
20240806,132200,526407210,4085,4085,4085,4085,0
|
|
20240806,132100,526407210,4085,4085,4085,4085,5
|
|
20240806,132000,526386785,4085,4085,4085,4085,0
|
|
20240806,131900,526386785,4085,4085,4085,4085,10
|
|
20240806,131800,526345935,4085,4080,4085,4080,740
|
|
20240806,131700,523325460,4080,4080,4080,4080,11
|
|
20240806,131600,523280580,4085,4085,4085,4085,10
|
|
20240806,131500,523239730,4080,4080,4080,4080,0
|
|
20240806,131400,523239730,4080,4080,4080,4080,0
|
|
20240806,131300,523239730,4080,4080,4080,4080,0
|
|
20240806,131200,523239730,4080,4080,4080,4080,0
|
|
20240806,131100,523239730,4080,4080,4080,4080,300
|
|
20240806,131000,522015730,4085,4085,4085,4085,0
|
|
20240806,130900,522015730,4085,4085,4085,4085,22
|
|
20240806,130800,521925860,4095,4095,4095,4095,0
|
|
20240806,130700,521925860,4095,4095,4095,4095,0
|
|
20240806,130600,521925860,4095,4095,4095,4095,0
|
|
20240806,130500,521925860,4095,4095,4095,4095,1
|
|
20240806,130400,521921765,4075,4075,4075,4075,481
|
|
20240806,130300,519961690,4085,4085,4085,4085,0
|
|
20240806,130200,519961690,4085,4085,4085,4085,1
|
|
20240806,130100,519957605,4090,4080,4090,4080,584
|
|
20240806,130000,517571795,4080,4080,4080,4080,0
|
|
20240806,125900,517571795,4080,4080,4080,4080,0
|
|
20240806,125800,517571795,4080,4080,4080,4080,0
|
|
20240806,125700,517571795,4080,4080,4080,4080,0
|
|
20240806,125600,517571795,4080,4080,4080,4080,1
|
|
20240806,125500,517567715,4080,4080,4080,4080,0
|
|
20240806,125400,517567715,4080,4080,4080,4080,1
|
|
20240806,125300,517563635,4065,4065,4065,4065,0
|
|
20240806,125200,517563635,4065,4080,4080,4065,242
|
|
20240806,125100,516579890,4075,4075,4075,4075,245
|
|
20240806,125000,515581515,4070,4070,4070,4070,0
|
|
20240806,124900,515581515,4070,4070,4070,4070,0
|
|
20240806,124800,515581515,4070,4065,4070,4065,512
|
|
20240806,124700,513497735,4065,4065,4065,4065,1
|
|
20240806,124600,513493670,4075,4040,4075,4040,501
|
|
20240806,124500,511469595,4085,4085,4085,4085,0
|
|
20240806,124400,511469595,4085,4050,4085,4045,1336
|
|
20240806,124300,506063960,4085,4085,4085,4085,0
|
|
20240806,124200,506063960,4085,4085,4085,4085,1
|
|
20240806,124100,506059875,4050,4050,4050,4050,0
|
|
20240806,124000,506059875,4050,4050,4050,4050,30
|
|
20240806,123900,505938375,4050,4055,4055,4050,3000
|
|
20240806,123800,493787615,4050,4080,4080,4050,300
|
|
20240806,123700,492570515,4090,4090,4090,4090,4
|
|
20240806,123600,492554155,4090,4090,4090,4090,0
|
|
20240806,123500,492554155,4090,4090,4090,4090,20
|
|
20240806,123400,492472355,4090,4090,4090,4090,0
|
|
20240806,123300,492472355,4090,4090,4090,4090,0
|
|
20240806,123200,492472355,4090,4090,4090,4090,0
|
|
20240806,123100,492472355,4090,4065,4090,4065,235
|
|
20240806,123000,491516590,4020,4060,4060,4020,558
|
|
20240806,122900,489270370,4065,4065,4065,4065,0
|
|
20240806,122800,489270370,4065,4065,4065,4065,0
|
|
20240806,122700,489270370,4065,4065,4065,4065,0
|
|
20240806,122600,489270370,4065,4065,4065,4065,0
|
|
20240806,122500,489270370,4065,4055,4065,4055,222
|
|
20240806,122400,488370150,4050,4050,4050,4050,270
|
|
20240806,122300,487276650,4050,4050,4050,4050,0
|
|
20240806,122200,487276650,4050,4040,4050,4040,605
|
|
20240806,122100,484831335,4040,4040,4040,4040,0
|
|
20240806,122000,484831335,4040,4040,4040,4040,0
|
|
20240806,121900,484831335,4040,4040,4040,4040,0
|
|
20240806,121800,484831335,4040,4040,4040,4040,1
|
|
20240806,121700,484827295,4035,4035,4035,4035,354
|
|
20240806,121600,483398905,4030,4030,4030,4030,0
|
|
20240806,121500,483398905,4030,4030,4030,4030,200
|
|
20240806,121400,482592905,4035,4035,4035,4035,0
|
|
20240806,121300,482592905,4035,4035,4035,4035,0
|
|
20240806,121200,482592905,4035,4035,4035,4035,0
|
|
20240806,121100,482592905,4035,4035,4035,4035,0
|
|
20240806,121000,482592905,4035,4035,4035,4035,0
|
|
20240806,120900,482592905,4035,4035,4035,4035,0
|
|
20240806,120800,482592905,4035,4035,4035,4035,0
|
|
20240806,120700,482592905,4035,4035,4035,4035,0
|
|
20240806,120600,482592905,4035,4035,4035,4035,0
|
|
20240806,120500,482592905,4035,4035,4035,4035,0
|
|
20240806,120400,482592905,4035,4035,4035,4035,0
|
|
20240806,120300,482592905,4035,4035,4035,4035,0
|
|
20240806,120200,482592905,4035,4035,4035,4035,0
|
|
20240806,120100,482592905,4035,4035,4035,4035,1
|
|
20240806,120000,482588870,4010,4015,4015,4010,78
|
|
20240806,115900,482275940,4020,4020,4020,4020,0
|
|
20240806,115800,482275940,4020,4025,4025,4020,17
|
|
20240806,115700,482207565,4025,4025,4025,4025,2
|
|
20240806,115600,482199515,4035,4035,4035,4035,1
|
|
20240806,115500,482195480,4030,4030,4030,4030,2
|
|
20240806,115400,482187420,4030,4030,4030,4030,1
|
|
20240806,115300,482183390,4030,4030,4030,4030,414
|
|
20240806,115200,480514970,4030,4030,4030,4030,0
|
|
20240806,115100,480514970,4030,4030,4030,4030,2
|
|
20240806,115000,480506910,4030,4030,4030,4030,1
|
|
20240806,114900,480502880,4015,4015,4015,4015,0
|
|
20240806,114800,480502880,4015,4015,4015,4015,22
|
|
20240806,114700,480414550,4020,4020,4020,4020,11
|
|
20240806,114600,480370330,4025,4025,4025,4025,0
|
|
20240806,114500,480370330,4025,4015,4025,4015,917
|
|
20240806,114400,476683055,4015,4015,4015,4015,124
|
|
20240806,114300,476185195,4015,4015,4015,4015,0
|
|
20240806,114200,476185195,4015,4015,4015,4015,0
|
|
20240806,114100,476185195,4015,4015,4015,4015,0
|
|
20240806,114000,476185195,4015,4015,4015,4015,0
|
|
20240806,113900,476185195,4015,4015,4015,4015,16
|
|
20240806,113800,476120955,4020,4020,4020,4020,0
|
|
20240806,113700,476120955,4020,4020,4020,4020,0
|
|
20240806,113600,476120955,4020,4020,4020,4020,0
|
|
20240806,113500,476120955,4020,4020,4020,4020,0
|
|
20240806,113400,476120955,4020,4020,4020,4020,1
|
|
20240806,113300,476116935,4020,4020,4020,4020,0
|
|
20240806,113200,476116935,4020,4020,4020,4020,0
|
|
20240806,113100,476116935,4020,4020,4020,4020,0
|
|
20240806,113000,476116935,4020,4020,4020,4020,0
|
|
20240806,112900,476116935,4020,4020,4020,4020,1
|
|
20240806,112800,476112915,4010,3990,4010,3990,220
|
|
20240806,112700,475233115,4015,4015,4015,4015,67
|
|
20240806,112600,474964110,3990,3990,3990,3990,0
|
|
20240806,112500,474964110,3990,3990,3990,3990,0
|
|
20240806,112400,474964110,3990,3990,3990,3990,0
|
|
20240806,112300,474964110,3990,4010,4010,3990,250
|
|
20240806,112200,473965660,4010,4010,4010,4010,0
|
|
20240806,112100,473965660,4010,4010,4010,4010,35
|
|
20240806,112000,473825310,4010,4010,4010,4010,146
|
|
20240806,111900,473239850,4010,4010,4010,4010,0
|
|
20240806,111800,473239850,4010,4010,4010,4010,0
|
|
20240806,111700,473239850,4010,4010,4010,4010,0
|
|
20240806,111600,473239850,4010,4010,4010,4010,188
|
|
20240806,111500,472485970,4005,4005,4005,4005,0
|
|
20240806,111400,472485970,4005,4005,4005,4005,0
|
|
20240806,111300,472485970,4005,4005,4005,4005,310
|
|
20240806,111200,471244420,4010,4015,4015,4010,452
|
|
20240806,111100,469431895,4030,4030,4030,4030,0
|
|
20240806,111000,469431895,4030,4030,4030,4030,396
|
|
20240806,110900,467836015,4050,4050,4050,4050,0
|
|
20240806,110800,467836015,4050,4050,4050,4050,0
|
|
20240806,110700,467836015,4050,4050,4050,4050,0
|
|
20240806,110600,467836015,4050,4050,4050,4050,0
|
|
20240806,110500,467836015,4050,4050,4050,4050,0
|
|
20240806,110400,467836015,4050,4050,4050,4050,200
|
|
20240806,110300,467026015,4045,4040,4045,4040,712
|
|
20240806,110200,464146975,4035,4035,4035,4035,24
|
|
20240806,110100,464050135,4010,4010,4010,4010,0
|
|
20240806,110000,464050135,4010,4010,4010,4010,0
|
|
20240806,105900,464050135,4010,4010,4010,4010,50
|
|
20240806,105800,463849635,4010,4010,4010,4010,0
|
|
20240806,105700,463849635,4010,4010,4010,4010,0
|
|
20240806,105600,463849635,4010,4010,4010,4010,0
|
|
20240806,105500,463849635,4010,4015,4015,4010,11
|
|
20240806,105400,463805520,4015,4015,4015,4015,0
|
|
20240806,105300,463805520,4015,4015,4015,4015,319
|
|
20240806,105200,462524735,4040,4035,4040,4035,497
|
|
20240806,105100,460518840,4035,4030,4035,4030,620
|
|
20240806,105000,458019640,4030,4030,4030,4030,0
|
|
20240806,104900,458019640,4030,4025,4030,4015,127
|
|
20240806,104800,457509430,4020,3965,4020,3965,2705
|
|
20240806,104700,446682680,3985,3965,3985,3965,205
|
|
20240806,104600,445868335,3965,3970,3970,3965,400
|
|
20240806,104500,444280630,4000,3995,4000,3995,401
|
|
20240806,104400,442678630,3960,3960,3960,3960,155
|
|
20240806,104300,442064830,3980,3980,3980,3980,10
|
|
20240806,104200,442025030,3990,3995,3995,3990,124
|
|
20240806,104100,441529745,3995,4000,4000,3990,101
|
|
20240806,104000,441126360,4000,4010,4010,4000,1931
|
|
20240806,103900,433392600,4020,4025,4025,4020,634
|
|
20240806,103800,430843855,4025,4025,4025,4025,0
|
|
20240806,103700,430843855,4025,4030,4030,4025,102
|
|
20240806,103600,430432835,4030,4045,4045,4030,293
|
|
20240806,103500,429249545,4045,4045,4045,4045,20
|
|
20240806,103400,429168645,4050,4050,4050,4050,246
|
|
20240806,103300,428172345,4040,4040,4040,4040,0
|
|
20240806,103200,428172345,4040,4040,4040,4040,10
|
|
20240806,103100,428131945,4050,4050,4050,4050,0
|
|
20240806,103000,428131945,4050,4050,4050,4050,89
|
|
20240806,102900,427771495,4050,4050,4050,4050,100
|
|
20240806,102800,427366495,4050,4075,4075,4040,3824
|
|
20240806,102700,411875160,4075,4080,4080,4075,282
|
|
20240806,102600,410725800,4080,4100,4100,4080,192
|
|
20240806,102500,409940615,4100,4100,4100,4100,37
|
|
20240806,102400,409788915,4105,4105,4105,4105,0
|
|
20240806,102300,409788915,4105,4105,4105,4105,0
|
|
20240806,102200,409788915,4105,4105,4105,4105,200
|
|
20240806,102100,408967915,4110,4110,4110,4110,0
|
|
20240806,102000,408967915,4110,4115,4115,4110,75
|
|
20240806,101900,408659620,4135,4135,4135,4135,17
|
|
20240806,101800,408589325,4135,4115,4135,4115,10
|
|
20240806,101700,408547995,4120,4120,4120,4120,0
|
|
20240806,101600,408547995,4120,4120,4120,4120,0
|
|
20240806,101500,408547995,4120,4120,4120,4120,0
|
|
20240806,101400,408547995,4120,4145,4145,4120,1194
|
|
20240806,101300,403628115,4120,4145,4145,4120,103
|
|
20240806,101200,403203690,4120,4130,4130,4120,1000
|
|
20240806,101100,399083590,4145,4140,4145,4140,20
|
|
20240806,101000,399000740,4140,4120,4140,4120,211
|
|
20240806,100900,398127960,4120,4130,4130,4120,350
|
|
20240806,100800,396685595,4130,4130,4130,4130,1
|
|
20240806,100700,396681465,4135,4135,4135,4135,1
|
|
20240806,100600,396677330,4150,4150,4150,4150,5
|
|
20240806,100500,396656580,4160,4160,4160,4160,32
|
|
20240806,100400,396523460,4170,4170,4170,4170,10
|
|
20240806,100300,396481760,4175,4175,4175,4175,0
|
|
20240806,100200,396481760,4175,4175,4175,4175,5
|
|
20240806,100100,396460885,4175,4175,4175,4175,7
|
|
20240806,100000,396431660,4100,4190,4190,4100,401
|
|
20240806,095900,394782740,4190,4190,4195,4190,2638
|
|
20240806,095800,383721380,4185,4185,4185,4185,2000
|
|
20240806,095700,375351380,4185,4165,4185,4165,2352
|
|
20240806,095600,365549455,4150,4150,4150,4150,0
|
|
20240806,095500,365549455,4150,4165,4165,4150,107
|
|
20240806,095400,365105300,4165,4155,4165,4150,140
|
|
20240806,095300,364523845,4155,4155,4155,4155,65
|
|
20240806,095200,364253770,4155,4155,4155,4155,0
|
|
20240806,095100,364253770,4155,4150,4155,4150,39
|
|
20240806,095000,364091745,4170,4170,4170,4170,145
|
|
20240806,094900,363487095,4170,4145,4170,4145,3943
|
|
20240806,094800,347128055,4150,4110,4150,4110,4216
|
|
20240806,094700,329717425,4105,4090,4105,4090,11972
|
|
20240806,094600,280578625,4080,4065,4080,4065,3721
|
|
20240806,094500,265437760,4065,4080,4090,4065,1577
|
|
20240806,094400,258995010,4075,4070,4075,4070,1000
|
|
20240806,094300,254920065,4070,4060,4070,4055,430
|
|
20240806,094200,253172990,4060,4060,4060,4060,0
|
|
20240806,094100,253172990,4060,4065,4085,4060,1521
|
|
20240806,094000,246990205,4065,4070,4070,4065,25
|
|
20240806,093900,246888480,4070,4080,4090,4070,999
|
|
20240806,093800,242809935,4080,4075,4085,4075,340
|
|
20240806,093700,241423065,4075,4075,4075,4060,206
|
|
20240806,093600,240586145,4080,4075,4080,4075,592
|
|
20240806,093500,238172405,4080,4075,4080,4075,319
|
|
20240806,093400,236872205,4075,4075,4075,4075,286
|
|
20240806,093300,235706755,4075,4080,4080,4075,453
|
|
20240806,093200,233859585,4080,4085,4095,4080,416
|
|
20240806,093100,232160515,4105,4105,4105,4105,2
|
|
20240806,093000,232152305,4105,4105,4105,4105,2
|
|
20240806,092900,232144095,4095,4110,4110,4095,947
|
|
20240806,092800,228260130,4115,4110,4125,4110,527
|
|
20240806,092700,226093020,4105,4105,4105,4100,607
|
|
20240806,092600,223603535,4100,4100,4100,4100,0
|
|
20240806,092500,223603535,4100,4100,4100,4100,1070
|
|
20240806,092400,219216535,4095,4070,4095,4070,946
|
|
20240806,092300,215361910,4065,4065,4065,4065,3146
|
|
20240806,092200,202573420,4075,4075,4075,4075,1
|
|
20240806,092100,202569345,4070,4075,4075,4030,187
|
|
20240806,092000,201809865,4075,4070,4075,4070,317
|
|
20240806,091900,200519670,4065,4025,4065,4025,1693
|
|
20240806,091800,193662870,4040,4040,4040,4040,5
|
|
20240806,091700,193642670,4040,3995,4050,3995,217
|
|
20240806,091600,192766250,4025,4020,4035,4015,3484
|
|
20240806,091500,178737225,4025,4000,4025,3980,3433
|
|
20240806,091400,164994880,4000,4010,4025,4000,736
|
|
20240806,091300,162037755,4020,4015,4020,3965,50
|
|
20240806,091200,161838445,4015,3995,4020,3995,2491
|
|
20240806,091100,151877765,3995,3925,4000,3925,1369
|
|
20240806,091000,146484135,3925,3920,3925,3915,1084
|
|
20240806,090900,142240120,3930,3920,3930,3920,27
|
|
20240806,090800,142134270,3930,3955,3955,3930,4131
|
|
20240806,090700,125858950,3960,3995,4000,3960,1239
|
|
20240806,090600,120911670,3995,3995,3995,3995,42
|
|
20240806,090500,120743880,4000,4000,4010,4000,2246
|
|
20240806,090400,111758130,4000,3975,4000,3975,6910
|
|
20240806,090300,84239745,3975,3945,3980,3935,4429
|
|
20240806,090200,66659270,3945,3885,3945,3885,1539
|
|
20240806,090100,60634870,3885,3940,3940,3725,10005
|
|
20240806,090000,22634590,3770,3730,3950,3730,6058
|