640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,193700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,193600,1218814305,4665,4665,4665,4665,0
|
|
20240801,193500,1218814305,4665,4665,4665,4665,0
|
|
20240801,193400,1218814305,4665,4665,4665,4665,0
|
|
20240801,193300,1218814305,4665,4665,4665,4665,0
|
|
20240801,193200,1218814305,4665,4665,4665,4665,0
|
|
20240801,193100,1218814305,4665,4665,4665,4665,0
|
|
20240801,193000,1218814305,4665,4665,4665,4665,0
|
|
20240801,192900,1218814305,4665,4665,4665,4665,0
|
|
20240801,192800,1218814305,4665,4665,4665,4665,0
|
|
20240801,192700,1218814305,4665,4665,4665,4665,0
|
|
20240801,192600,1218814305,4665,4665,4665,4665,0
|
|
20240801,192500,1218814305,4665,4665,4665,4665,0
|
|
20240801,192400,1218814305,4665,4665,4665,4665,0
|
|
20240801,192300,1218814305,4665,4665,4665,4665,0
|
|
20240801,192200,1218814305,4665,4665,4665,4665,0
|
|
20240801,192100,1218814305,4665,4665,4665,4665,0
|
|
20240801,192000,1218814305,4665,4665,4665,4665,0
|
|
20240801,191900,1218814305,4665,4665,4665,4665,0
|
|
20240801,191800,1218814305,4665,4665,4665,4665,0
|
|
20240801,191700,1218814305,4665,4665,4665,4665,0
|
|
20240801,191600,1218814305,4665,4665,4665,4665,0
|
|
20240801,191500,1218814305,4665,4665,4665,4665,0
|
|
20240801,191400,1218814305,4665,4665,4665,4665,0
|
|
20240801,191300,1218814305,4665,4665,4665,4665,0
|
|
20240801,191200,1218814305,4665,4665,4665,4665,0
|
|
20240801,191100,1218814305,4665,4665,4665,4665,0
|
|
20240801,191000,1218814305,4665,4665,4665,4665,0
|
|
20240801,190900,1218814305,4665,4665,4665,4665,0
|
|
20240801,190800,1218814305,4665,4665,4665,4665,0
|
|
20240801,190700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,190600,1218814305,4665,4665,4665,4665,0
|
|
20240801,190500,1218814305,4665,4665,4665,4665,0
|
|
20240801,190400,1218814305,4665,4665,4665,4665,0
|
|
20240801,190300,1218814305,4665,4665,4665,4665,0
|
|
20240801,190200,1218814305,4665,4665,4665,4665,0
|
|
20240801,190100,1218814305,4665,4665,4665,4665,0
|
|
20240801,190000,1218814305,4665,4665,4665,4665,0
|
|
20240801,185900,1218814305,4665,4665,4665,4665,0
|
|
20240801,185800,1218814305,4665,4665,4665,4665,0
|
|
20240801,185700,1218814305,4665,4665,4665,4665,0
|
|
20240801,185600,1218814305,4665,4665,4665,4665,0
|
|
20240801,185500,1218814305,4665,4665,4665,4665,0
|
|
20240801,185400,1218814305,4665,4665,4665,4665,0
|
|
20240801,185300,1218814305,4665,4665,4665,4665,0
|
|
20240801,185200,1218814305,4665,4665,4665,4665,0
|
|
20240801,185100,1218814305,4665,4665,4665,4665,0
|
|
20240801,185000,1218814305,4665,4665,4665,4665,0
|
|
20240801,184900,1218814305,4665,4665,4665,4665,0
|
|
20240801,184800,1218814305,4665,4665,4665,4665,0
|
|
20240801,184700,1218814305,4665,4665,4665,4665,0
|
|
20240801,184600,1218814305,4665,4665,4665,4665,0
|
|
20240801,184500,1218814305,4665,4665,4665,4665,0
|
|
20240801,184400,1218814305,4665,4665,4665,4665,0
|
|
20240801,184300,1218814305,4665,4665,4665,4665,0
|
|
20240801,184200,1218814305,4665,4665,4665,4665,0
|
|
20240801,184100,1218814305,4665,4665,4665,4665,0
|
|
20240801,184000,1218814305,4665,4665,4665,4665,0
|
|
20240801,183900,1218814305,4665,4665,4665,4665,0
|
|
20240801,183800,1218814305,4665,4665,4665,4665,0
|
|
20240801,183700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,183600,1218814305,4665,4665,4665,4665,0
|
|
20240801,183500,1218814305,4665,4665,4665,4665,0
|
|
20240801,183400,1218814305,4665,4665,4665,4665,0
|
|
20240801,183300,1218814305,4665,4665,4665,4665,0
|
|
20240801,183200,1218814305,4665,4665,4665,4665,0
|
|
20240801,183100,1218814305,4665,4665,4665,4665,0
|
|
20240801,183000,1218814305,4665,4665,4665,4665,0
|
|
20240801,182900,1218814305,4665,4665,4665,4665,0
|
|
20240801,182800,1218814305,4665,4665,4665,4665,0
|
|
20240801,182700,1218814305,4665,4665,4665,4665,0
|
|
20240801,182600,1218814305,4665,4665,4665,4665,0
|
|
20240801,182500,1218814305,4665,4665,4665,4665,0
|
|
20240801,182400,1218814305,4665,4665,4665,4665,0
|
|
20240801,182300,1218814305,4665,4665,4665,4665,0
|
|
20240801,182200,1218814305,4665,4665,4665,4665,0
|
|
20240801,182100,1218814305,4665,4665,4665,4665,0
|
|
20240801,182000,1218814305,4665,4665,4665,4665,0
|
|
20240801,181900,1218814305,4665,4665,4665,4665,0
|
|
20240801,181800,1218814305,4665,4665,4665,4665,0
|
|
20240801,181700,1218814305,4665,4665,4665,4665,0
|
|
20240801,181600,1218814305,4665,4665,4665,4665,0
|
|
20240801,181500,1218814305,4665,4665,4665,4665,0
|
|
20240801,181400,1218814305,4665,4665,4665,4665,0
|
|
20240801,181300,1218814305,4665,4665,4665,4665,0
|
|
20240801,181200,1218814305,4665,4665,4665,4665,0
|
|
20240801,181100,1218814305,4665,4665,4665,4665,0
|
|
20240801,181000,1218814305,4665,4665,4665,4665,0
|
|
20240801,180900,1218814305,4665,4665,4665,4665,0
|
|
20240801,180800,1218814305,4665,4665,4665,4665,0
|
|
20240801,180700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,180600,1218814305,4665,4665,4665,4665,0
|
|
20240801,180500,1218814305,4665,4665,4665,4665,0
|
|
20240801,180400,1218814305,4665,4665,4665,4665,0
|
|
20240801,180300,1218814305,4665,4665,4665,4665,0
|
|
20240801,180200,1218814305,4665,4665,4665,4665,0
|
|
20240801,180100,1218814305,4665,4665,4665,4665,0
|
|
20240801,180000,1218814305,4665,4665,4665,4665,0
|
|
20240801,175900,1218814305,4665,4665,4665,4665,0
|
|
20240801,175800,1218814305,4665,4665,4665,4665,0
|
|
20240801,175700,1218814305,4665,4665,4665,4665,0
|
|
20240801,175600,1218814305,4665,4665,4665,4665,0
|
|
20240801,175500,1218814305,4665,4665,4665,4665,0
|
|
20240801,175400,1218814305,4665,4665,4665,4665,0
|
|
20240801,175300,1218814305,4665,4665,4665,4665,0
|
|
20240801,175200,1218814305,4665,4665,4665,4665,0
|
|
20240801,175100,1218814305,4665,4665,4665,4665,0
|
|
20240801,175000,1218814305,4665,4665,4665,4665,0
|
|
20240801,174900,1218814305,4665,4665,4665,4665,0
|
|
20240801,174800,1218814305,4665,4665,4665,4665,0
|
|
20240801,174700,1218814305,4665,4665,4665,4665,0
|
|
20240801,174600,1218814305,4665,4665,4665,4665,0
|
|
20240801,174500,1218814305,4665,4665,4665,4665,0
|
|
20240801,174400,1218814305,4665,4665,4665,4665,0
|
|
20240801,174300,1218814305,4665,4665,4665,4665,0
|
|
20240801,174200,1218814305,4665,4665,4665,4665,0
|
|
20240801,174100,1218814305,4665,4665,4665,4665,0
|
|
20240801,174000,1218814305,4665,4665,4665,4665,0
|
|
20240801,173900,1218814305,4665,4665,4665,4665,0
|
|
20240801,173800,1218814305,4665,4665,4665,4665,0
|
|
20240801,173700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,173600,1218814305,4665,4665,4665,4665,0
|
|
20240801,173500,1218814305,4665,4665,4665,4665,0
|
|
20240801,173400,1218814305,4665,4665,4665,4665,0
|
|
20240801,173300,1218814305,4665,4665,4665,4665,0
|
|
20240801,173200,1218814305,4665,4665,4665,4665,0
|
|
20240801,173100,1218814305,4665,4665,4665,4665,0
|
|
20240801,173000,1218814305,4665,4665,4665,4665,0
|
|
20240801,172900,1218814305,4665,4665,4665,4665,0
|
|
20240801,172800,1218814305,4665,4665,4665,4665,0
|
|
20240801,172700,1218814305,4665,4665,4665,4665,0
|
|
20240801,172600,1218814305,4665,4665,4665,4665,0
|
|
20240801,172500,1218814305,4665,4665,4665,4665,0
|
|
20240801,172400,1218814305,4665,4665,4665,4665,0
|
|
20240801,172300,1218814305,4665,4665,4665,4665,0
|
|
20240801,172200,1218814305,4665,4665,4665,4665,0
|
|
20240801,172100,1218814305,4665,4665,4665,4665,0
|
|
20240801,172000,1218814305,4665,4665,4665,4665,0
|
|
20240801,171900,1218814305,4665,4665,4665,4665,0
|
|
20240801,171800,1218814305,4665,4665,4665,4665,0
|
|
20240801,171700,1218814305,4665,4665,4665,4665,0
|
|
20240801,171600,1218814305,4665,4665,4665,4665,0
|
|
20240801,171500,1218814305,4665,4665,4665,4665,0
|
|
20240801,171400,1218814305,4665,4665,4665,4665,0
|
|
20240801,171300,1218814305,4665,4665,4665,4665,0
|
|
20240801,171200,1218814305,4665,4665,4665,4665,0
|
|
20240801,171100,1218814305,4665,4665,4665,4665,0
|
|
20240801,171000,1218814305,4665,4665,4665,4665,0
|
|
20240801,170900,1218814305,4665,4665,4665,4665,0
|
|
20240801,170800,1218814305,4665,4665,4665,4665,0
|
|
20240801,170700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,170600,1218814305,4665,4665,4665,4665,0
|
|
20240801,170500,1218814305,4665,4665,4665,4665,0
|
|
20240801,170400,1218814305,4665,4665,4665,4665,0
|
|
20240801,170300,1218814305,4665,4665,4665,4665,0
|
|
20240801,170200,1218814305,4665,4665,4665,4665,0
|
|
20240801,170100,1218814305,4665,4665,4665,4665,0
|
|
20240801,170000,1218814305,4665,4665,4665,4665,0
|
|
20240801,165900,1218814305,4665,4665,4665,4665,0
|
|
20240801,165800,1218814305,4665,4665,4665,4665,0
|
|
20240801,165700,1218814305,4665,4665,4665,4665,0
|
|
20240801,165600,1218814305,4665,4665,4665,4665,0
|
|
20240801,165500,1218814305,4665,4665,4665,4665,0
|
|
20240801,165400,1218814305,4665,4665,4665,4665,0
|
|
20240801,165300,1218814305,4665,4665,4665,4665,0
|
|
20240801,165200,1218814305,4665,4665,4665,4665,0
|
|
20240801,165100,1218814305,4665,4665,4665,4665,0
|
|
20240801,165000,1218814305,4665,4665,4665,4665,0
|
|
20240801,164900,1218814305,4665,4665,4665,4665,0
|
|
20240801,164800,1218814305,4665,4665,4665,4665,0
|
|
20240801,164700,1218814305,4665,4665,4665,4665,0
|
|
20240801,164600,1218814305,4665,4665,4665,4665,0
|
|
20240801,164500,1218814305,4665,4665,4665,4665,0
|
|
20240801,164400,1218814305,4665,4665,4665,4665,0
|
|
20240801,164300,1218814305,4665,4665,4665,4665,0
|
|
20240801,164200,1218814305,4665,4665,4665,4665,0
|
|
20240801,164100,1218814305,4665,4665,4665,4665,0
|
|
20240801,164000,1218814305,4665,4665,4665,4665,0
|
|
20240801,163900,1218814305,4665,4665,4665,4665,0
|
|
20240801,163800,1218814305,4665,4665,4665,4665,0
|
|
20240801,163700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,163600,1218814305,4665,4665,4665,4665,0
|
|
20240801,163500,1218814305,4665,4665,4665,4665,0
|
|
20240801,163400,1218814305,4665,4665,4665,4665,0
|
|
20240801,163300,1218814305,4665,4665,4665,4665,0
|
|
20240801,163200,1218814305,4665,4665,4665,4665,0
|
|
20240801,163100,1218814305,4665,4665,4665,4665,0
|
|
20240801,163000,1218814305,4665,4665,4665,4665,0
|
|
20240801,162900,1218814305,4665,4665,4665,4665,0
|
|
20240801,162800,1218814305,4665,4665,4665,4665,0
|
|
20240801,162700,1218814305,4665,4665,4665,4665,0
|
|
20240801,162600,1218814305,4665,4665,4665,4665,0
|
|
20240801,162500,1218814305,4665,4665,4665,4665,0
|
|
20240801,162400,1218814305,4665,4665,4665,4665,0
|
|
20240801,162300,1218814305,4665,4665,4665,4665,0
|
|
20240801,162200,1218814305,4665,4665,4665,4665,0
|
|
20240801,162100,1218814305,4665,4665,4665,4665,0
|
|
20240801,162000,1218814305,4665,4665,4665,4665,0
|
|
20240801,161900,1218814305,4665,4665,4665,4665,0
|
|
20240801,161800,1218814305,4665,4665,4665,4665,0
|
|
20240801,161700,1218814305,4665,4665,4665,4665,0
|
|
20240801,161600,1218814305,4665,4665,4665,4665,0
|
|
20240801,161500,1218814305,4665,4665,4665,4665,0
|
|
20240801,161400,1218814305,4665,4665,4665,4665,0
|
|
20240801,161300,1218814305,4665,4665,4665,4665,0
|
|
20240801,161200,1218814305,4665,4665,4665,4665,0
|
|
20240801,161100,1218814305,4665,4665,4665,4665,0
|
|
20240801,161000,1218814305,4665,4665,4665,4665,0
|
|
20240801,160900,1218814305,4665,4665,4665,4665,0
|
|
20240801,160800,1218814305,4665,4665,4665,4665,0
|
|
20240801,160700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,160600,1218814305,4665,4665,4665,4665,0
|
|
20240801,160500,1218814305,4665,4665,4665,4665,0
|
|
20240801,160400,1218814305,4665,4665,4665,4665,0
|
|
20240801,160300,1218814305,4665,4665,4665,4665,0
|
|
20240801,160200,1218814305,4665,4665,4665,4665,0
|
|
20240801,160100,1218814305,4665,4665,4665,4665,0
|
|
20240801,160000,1218814305,4665,4665,4665,4665,0
|
|
20240801,155900,1218814305,4665,4665,4665,4665,0
|
|
20240801,155800,1218814305,4665,4665,4665,4665,0
|
|
20240801,155700,1218814305,4665,4665,4665,4665,0
|
|
20240801,155600,1218814305,4665,4665,4665,4665,0
|
|
20240801,155500,1218814305,4665,4665,4665,4665,0
|
|
20240801,155400,1218814305,4665,4665,4665,4665,0
|
|
20240801,155300,1218814305,4665,4665,4665,4665,0
|
|
20240801,155200,1218814305,4665,4665,4665,4665,0
|
|
20240801,155100,1218814305,4665,4665,4665,4665,0
|
|
20240801,155000,1218814305,4665,4665,4665,4665,0
|
|
20240801,154900,1218814305,4665,4665,4665,4665,0
|
|
20240801,154800,1218814305,4665,4665,4665,4665,0
|
|
20240801,154700,1218814305,4665,4665,4665,4665,0
|
|
20240801,154600,1218814305,4665,4665,4665,4665,0
|
|
20240801,154500,1218814305,4665,4665,4665,4665,0
|
|
20240801,154400,1218814305,4665,4665,4665,4665,0
|
|
20240801,154300,1218814305,4665,4665,4665,4665,0
|
|
20240801,154200,1218814305,4665,4665,4665,4665,0
|
|
20240801,154100,1218814305,4665,4665,4665,4665,0
|
|
20240801,154000,1218814305,4665,4665,4665,4665,0
|
|
20240801,153900,1218814305,4665,4665,4665,4665,0
|
|
20240801,153800,1218814305,4665,4665,4665,4665,0
|
|
20240801,153700,1218814305,4665,4665,4665,4665,1162
|
|
20240801,153600,1218814305,4665,4665,4665,4665,0
|
|
20240801,153500,1218814305,4665,4665,4665,4665,0
|
|
20240801,153400,1218814305,4665,4665,4665,4665,0
|
|
20240801,153300,1218814305,4665,4665,4665,4665,0
|
|
20240801,153200,1218814305,4665,4665,4665,4665,0
|
|
20240801,153100,1218814305,4665,4665,4665,4665,0
|
|
20240801,153000,1218814305,4665,4665,4665,4665,1162
|
|
20240801,152900,1213393575,4660,4660,4660,4660,0
|
|
20240801,152800,1213393575,4660,4660,4660,4660,0
|
|
20240801,152700,1213393575,4660,4660,4660,4660,0
|
|
20240801,152600,1213393575,4660,4660,4660,4660,0
|
|
20240801,152500,1213393575,4660,4660,4660,4660,0
|
|
20240801,152400,1213393575,4660,4660,4660,4660,0
|
|
20240801,152300,1213393575,4660,4660,4660,4660,0
|
|
20240801,152200,1213393575,4660,4660,4660,4660,0
|
|
20240801,152100,1213393575,4660,4660,4660,4660,0
|
|
20240801,152000,1213393575,4660,4660,4660,4660,0
|
|
20240801,151900,1213393575,4660,4665,4665,4625,977
|
|
20240801,151800,1208866965,4655,4650,4655,4650,73
|
|
20240801,151700,1208527455,4635,4650,4650,4635,521
|
|
20240801,151600,1206111755,4655,4650,4670,4650,1906
|
|
20240801,151500,1197218100,4665,4650,4665,4650,4111
|
|
20240801,151400,1178041290,4670,4670,4670,4670,0
|
|
20240801,151300,1178041290,4670,4670,4670,4670,100
|
|
20240801,151200,1177574290,4650,4670,4670,4650,150
|
|
20240801,151100,1176874790,4655,4655,4655,4655,120
|
|
20240801,151000,1176316190,4660,4660,4660,4660,23
|
|
20240801,150900,1176209010,4680,4680,4680,4680,0
|
|
20240801,150800,1176209010,4680,4660,4680,4655,639
|
|
20240801,150700,1173227800,4660,4685,4685,4660,3
|
|
20240801,150600,1173213770,4650,4640,4650,4640,986
|
|
20240801,150500,1168630215,4640,4640,4640,4640,98
|
|
20240801,150400,1168175495,4645,4635,4645,4635,162
|
|
20240801,150300,1167424495,4635,4635,4635,4635,0
|
|
20240801,150200,1167424495,4635,4635,4635,4635,36
|
|
20240801,150100,1167257635,4630,4630,4630,4630,151
|
|
20240801,150000,1166558505,4630,4630,4630,4630,10
|
|
20240801,145900,1166512205,4630,4630,4630,4630,50
|
|
20240801,145800,1166280705,4625,4625,4625,4625,50
|
|
20240801,145700,1166049455,4625,4625,4625,4625,20
|
|
20240801,145600,1165956955,4625,4625,4625,4625,0
|
|
20240801,145500,1165956955,4625,4625,4625,4625,20
|
|
20240801,145400,1165864455,4625,4625,4625,4625,0
|
|
20240801,145300,1165864455,4625,4625,4625,4625,107
|
|
20240801,145200,1165369580,4650,4650,4650,4650,0
|
|
20240801,145100,1165369580,4650,4650,4650,4650,0
|
|
20240801,145000,1165369580,4650,4620,4650,4620,558
|
|
20240801,144900,1162782740,4620,4620,4620,4620,100
|
|
20240801,144800,1162320740,4620,4620,4620,4620,215
|
|
20240801,144700,1161327440,4640,4640,4640,4640,0
|
|
20240801,144600,1161327440,4640,4640,4640,4640,1
|
|
20240801,144500,1161322800,4615,4630,4630,4615,2204
|
|
20240801,144400,1151132565,4635,4650,4650,4635,382
|
|
20240801,144300,1149360715,4660,4660,4660,4660,0
|
|
20240801,144200,1149360715,4660,4660,4660,4660,0
|
|
20240801,144100,1149360715,4660,4660,4660,4660,1
|
|
20240801,144000,1149356055,4640,4640,4640,4640,84
|
|
20240801,143900,1148966295,4640,4640,4640,4640,0
|
|
20240801,143800,1148966295,4640,4640,4640,4640,0
|
|
20240801,143700,1148966295,4640,4640,4640,4640,0
|
|
20240801,143600,1148966295,4640,4640,4640,4640,1
|
|
20240801,143500,1148961655,4660,4660,4660,4660,0
|
|
20240801,143400,1148961655,4660,4640,4660,4640,2001
|
|
20240801,143300,1139676995,4640,4640,4640,4640,0
|
|
20240801,143200,1139676995,4640,4640,4640,4640,0
|
|
20240801,143100,1139676995,4640,4640,4640,4640,0
|
|
20240801,143000,1139676995,4640,4645,4645,4640,5
|
|
20240801,142900,1139653790,4645,4645,4645,4645,1095
|
|
20240801,142800,1134567515,4645,4650,4650,4645,406
|
|
20240801,142700,1132680290,4650,4650,4650,4650,0
|
|
20240801,142600,1132680290,4650,4650,4650,4650,289
|
|
20240801,142500,1131336440,4650,4650,4650,4650,0
|
|
20240801,142400,1131336440,4650,4665,4665,4650,1371
|
|
20240801,142300,1124957475,4655,4660,4660,4655,76
|
|
20240801,142200,1124603365,4660,4660,4660,4660,440
|
|
20240801,142100,1122552965,4665,4665,4665,4665,10
|
|
20240801,142000,1122506315,4685,4685,4685,4685,1
|
|
20240801,141900,1122501630,4665,4670,4670,4665,3116
|
|
20240801,141800,1107955990,4670,4675,4675,4670,986
|
|
20240801,141700,1103348245,4670,4670,4670,4670,0
|
|
20240801,141600,1103348245,4670,4670,4670,4670,0
|
|
20240801,141500,1103348245,4670,4670,4670,4670,59
|
|
20240801,141400,1103072715,4670,4670,4670,4670,0
|
|
20240801,141300,1103072715,4670,4670,4670,4670,164
|
|
20240801,141200,1102306835,4665,4665,4665,4665,520
|
|
20240801,141100,1099881035,4665,4665,4665,4665,0
|
|
20240801,141000,1099881035,4665,4665,4665,4665,5
|
|
20240801,140900,1099857710,4670,4670,4670,4670,0
|
|
20240801,140800,1099857710,4670,4670,4670,4670,407
|
|
20240801,140700,1097957020,4670,4670,4670,4670,13
|
|
20240801,140600,1097896310,4670,4670,4670,4670,175
|
|
20240801,140500,1097079060,4670,4675,4675,4670,188
|
|
20240801,140400,1096200270,4675,4675,4675,4675,0
|
|
20240801,140300,1096200270,4675,4675,4675,4675,446
|
|
20240801,140200,1094115220,4680,4680,4680,4680,2
|
|
20240801,140100,1094105860,4685,4685,4685,4685,13
|
|
20240801,140000,1094044955,4685,4680,4685,4680,4
|
|
20240801,135900,1094026220,4685,4685,4685,4685,0
|
|
20240801,135800,1094026220,4685,4685,4685,4685,0
|
|
20240801,135700,1094026220,4685,4685,4685,4685,0
|
|
20240801,135600,1094026220,4685,4685,4685,4685,2
|
|
20240801,135500,1094016850,4665,4670,4670,4665,233
|
|
20240801,135400,1092929735,4665,4665,4665,4665,1
|
|
20240801,135300,1092925070,4660,4660,4660,4660,0
|
|
20240801,135200,1092925070,4660,4660,4660,4660,0
|
|
20240801,135100,1092925070,4660,4665,4665,4660,319
|
|
20240801,135000,1091437045,4665,4665,4665,4665,0
|
|
20240801,134900,1091437045,4665,4665,4665,4665,73
|
|
20240801,134800,1091096500,4660,4665,4665,4660,2751
|
|
20240801,134700,1078264340,4665,4695,4695,4665,13230
|
|
20240801,134600,1016411780,4690,4690,4690,4690,185
|
|
20240801,134500,1015544130,4700,4700,4700,4700,500
|
|
20240801,134400,1013194130,4685,4685,4685,4685,16
|
|
20240801,134300,1013119170,4700,4700,4700,4700,500
|
|
20240801,134200,1010769170,4675,4675,4675,4675,347
|
|
20240801,134100,1009146945,4695,4675,4700,4660,828
|
|
20240801,134000,1005265365,4670,4685,4695,4670,2937
|
|
20240801,133900,991525005,4690,4695,4695,4690,2470
|
|
20240801,133800,979928640,4700,4710,4710,4700,3663
|
|
20240801,133700,962699720,4705,4695,4705,4695,2857
|
|
20240801,133600,949266080,4695,4690,4695,4690,221
|
|
20240801,133500,948229565,4685,4680,4700,4680,5080
|
|
20240801,133400,924359960,4685,4680,4685,4680,201
|
|
20240801,133300,923418540,4670,4675,4680,4670,281
|
|
20240801,133200,922105515,4680,4675,4680,4670,273
|
|
20240801,133100,920830470,4675,4665,4675,4665,3699
|
|
20240801,133000,903559270,4660,4655,4665,4655,361
|
|
20240801,132900,901877000,4650,4650,4670,4650,976
|
|
20240801,132800,897335650,4650,4660,4670,4650,1002
|
|
20240801,132700,892674795,4665,4655,4670,4650,603
|
|
20240801,132600,889867655,4670,4670,4670,4650,2269
|
|
20240801,132500,879313730,4675,4650,4685,4645,5818
|
|
20240801,132400,852222525,4655,4665,4665,4650,2131
|
|
20240801,132300,842299850,4665,4645,4675,4640,8211
|
|
20240801,132200,804085940,4650,4745,4745,4630,34391
|
|
20240801,132100,642971775,4710,4640,4760,4635,78673
|
|
20240801,132000,273235690,4640,4640,4640,4640,0
|
|
20240801,131900,273235690,4640,4640,4640,4640,0
|
|
20240801,131800,273235690,4640,4630,4640,4625,567
|
|
20240801,131700,270611490,4635,4635,4635,4635,444
|
|
20240801,131600,268553550,4635,4635,4635,4635,0
|
|
20240801,131500,268553550,4635,4640,4640,4635,52
|
|
20240801,131400,268312520,4640,4640,4640,4640,0
|
|
20240801,131300,268312520,4640,4640,4640,4640,461
|
|
20240801,131200,266173480,4640,4640,4640,4640,0
|
|
20240801,131100,266173480,4640,4640,4640,4640,50
|
|
20240801,131000,265941480,4650,4650,4650,4650,0
|
|
20240801,130900,265941480,4650,4650,4650,4650,0
|
|
20240801,130800,265941480,4650,4650,4650,4650,0
|
|
20240801,130700,265941480,4650,4650,4650,4650,0
|
|
20240801,130600,265941480,4650,4650,4650,4650,0
|
|
20240801,130500,265941480,4650,4650,4650,4650,0
|
|
20240801,130400,265941480,4650,4645,4650,4640,129
|
|
20240801,130300,265342630,4645,4645,4645,4645,0
|
|
20240801,130200,265342630,4645,4645,4645,4645,0
|
|
20240801,130100,265342630,4645,4650,4650,4645,25
|
|
20240801,130000,265226475,4650,4650,4650,4650,21
|
|
20240801,125900,265128825,4650,4650,4650,4650,0
|
|
20240801,125800,265128825,4650,4650,4650,4650,0
|
|
20240801,125700,265128825,4650,4650,4650,4650,10
|
|
20240801,125600,265082325,4650,4650,4650,4650,9
|
|
20240801,125500,265040475,4650,4650,4650,4650,0
|
|
20240801,125400,265040475,4650,4645,4650,4645,1002
|
|
20240801,125300,260385675,4635,4635,4635,4635,0
|
|
20240801,125200,260385675,4635,4635,4635,4635,0
|
|
20240801,125100,260385675,4635,4635,4635,4635,0
|
|
20240801,125000,260385675,4635,4635,4635,4635,0
|
|
20240801,124900,260385675,4635,4635,4635,4635,0
|
|
20240801,124800,260385675,4635,4635,4635,4635,18
|
|
20240801,124700,260302245,4650,4650,4650,4650,0
|
|
20240801,124600,260302245,4650,4640,4650,4635,225
|
|
20240801,124500,259258930,4640,4645,4645,4640,25
|
|
20240801,124400,259142810,4650,4650,4650,4650,28
|
|
20240801,124300,259012610,4650,4650,4650,4645,346
|
|
20240801,124200,257405210,4650,4650,4650,4650,239
|
|
20240801,124100,256293860,4650,4650,4650,4650,257
|
|
20240801,124000,255098810,4655,4655,4655,4655,0
|
|
20240801,123900,255098810,4655,4650,4655,4650,1571
|
|
20240801,123800,247793535,4645,4645,4645,4645,59
|
|
20240801,123700,247519480,4645,4645,4645,4645,431
|
|
20240801,123600,245517485,4645,4645,4645,4645,5
|
|
20240801,123500,245494260,4645,4645,4645,4645,0
|
|
20240801,123400,245494260,4645,4645,4645,4645,0
|
|
20240801,123300,245494260,4645,4645,4645,4645,5
|
|
20240801,123200,245471035,4645,4645,4645,4645,618
|
|
20240801,123100,242600425,4630,4630,4630,4630,0
|
|
20240801,123000,242600425,4630,4630,4630,4630,0
|
|
20240801,122900,242600425,4630,4630,4645,4630,752
|
|
20240801,122800,239118380,4635,4640,4640,4635,400
|
|
20240801,122700,237262620,4645,4640,4645,4640,31
|
|
20240801,122600,237118725,4645,4645,4645,4645,0
|
|
20240801,122500,237118725,4645,4645,4645,4645,0
|
|
20240801,122400,237118725,4645,4645,4645,4645,0
|
|
20240801,122300,237118725,4645,4645,4645,4645,5
|
|
20240801,122200,237095500,4645,4645,4645,4645,16
|
|
20240801,122100,237021180,4645,4645,4645,4645,0
|
|
20240801,122000,237021180,4645,4645,4645,4645,0
|
|
20240801,121900,237021180,4645,4645,4645,4645,0
|
|
20240801,121800,237021180,4645,4645,4645,4645,0
|
|
20240801,121700,237021180,4645,4645,4645,4645,0
|
|
20240801,121600,237021180,4645,4640,4645,4640,78
|
|
20240801,121500,236659195,4640,4640,4640,4640,60
|
|
20240801,121400,236380795,4650,4650,4650,4650,0
|
|
20240801,121300,236380795,4650,4650,4650,4650,1
|
|
20240801,121200,236376145,4650,4645,4650,4645,316
|
|
20240801,121100,234908245,4650,4650,4650,4650,0
|
|
20240801,121000,234908245,4650,4650,4650,4650,25
|
|
20240801,120900,234791995,4650,4650,4650,4650,1
|
|
20240801,120800,234787345,4650,4650,4650,4650,0
|
|
20240801,120700,234787345,4650,4650,4650,4650,0
|
|
20240801,120600,234787345,4650,4650,4650,4650,0
|
|
20240801,120500,234787345,4650,4650,4650,4650,11
|
|
20240801,120400,234736195,4655,4655,4655,4655,11
|
|
20240801,120300,234684990,4655,4655,4655,4655,0
|
|
20240801,120200,234684990,4655,4655,4655,4655,0
|
|
20240801,120100,234684990,4655,4655,4655,4655,12
|
|
20240801,120000,234629130,4655,4655,4655,4655,0
|
|
20240801,115900,234629130,4655,4655,4655,4655,0
|
|
20240801,115800,234629130,4655,4655,4655,4655,40
|
|
20240801,115700,234442930,4655,4655,4655,4655,30
|
|
20240801,115600,234303280,4655,4655,4655,4655,6
|
|
20240801,115500,234275350,4655,4655,4655,4655,0
|
|
20240801,115400,234275350,4655,4655,4655,4655,0
|
|
20240801,115300,234275350,4655,4655,4655,4655,0
|
|
20240801,115200,234275350,4655,4655,4655,4655,0
|
|
20240801,115100,234275350,4655,4655,4655,4655,0
|
|
20240801,115000,234275350,4655,4655,4655,4655,0
|
|
20240801,114900,234275350,4655,4655,4655,4655,0
|
|
20240801,114800,234275350,4655,4655,4655,4655,43
|
|
20240801,114700,234075185,4650,4640,4650,4640,1620
|
|
20240801,114600,226557445,4650,4650,4650,4650,0
|
|
20240801,114500,226557445,4650,4650,4650,4650,0
|
|
20240801,114400,226557445,4650,4650,4650,4650,8
|
|
20240801,114300,226520245,4650,4650,4650,4650,62
|
|
20240801,114200,226231945,4650,4650,4650,4650,0
|
|
20240801,114100,226231945,4650,4650,4650,4650,9
|
|
20240801,114000,226190095,4650,4650,4650,4650,0
|
|
20240801,113900,226190095,4650,4650,4650,4650,0
|
|
20240801,113800,226190095,4650,4650,4650,4650,1681
|
|
20240801,113700,218373445,4645,4645,4645,4645,1
|
|
20240801,113600,218368800,4645,4645,4645,4645,0
|
|
20240801,113500,218368800,4645,4645,4645,4645,5
|
|
20240801,113400,218345575,4645,4645,4645,4645,0
|
|
20240801,113300,218345575,4645,4645,4645,4645,5
|
|
20240801,113200,218322350,4645,4645,4645,4645,5
|
|
20240801,113100,218299125,4640,4640,4640,4640,0
|
|
20240801,113000,218299125,4640,4640,4640,4640,4
|
|
20240801,112900,218280565,4640,4640,4640,4640,0
|
|
20240801,112800,218280565,4640,4645,4645,4640,8
|
|
20240801,112700,218243425,4645,4645,4645,4645,0
|
|
20240801,112600,218243425,4645,4645,4645,4645,4
|
|
20240801,112500,218224845,4645,4645,4645,4645,5
|
|
20240801,112400,218201620,4645,4645,4645,4645,111
|
|
20240801,112300,217686025,4645,4645,4645,4645,0
|
|
20240801,112200,217686025,4645,4635,4645,4635,556
|
|
20240801,112100,215108545,4640,4640,4640,4640,179
|
|
20240801,112000,214277985,4640,4635,4640,4635,1197
|
|
20240801,111900,208724260,4635,4635,4635,4635,5
|
|
20240801,111800,208701085,4635,4635,4635,4635,0
|
|
20240801,111700,208701085,4635,4635,4635,4635,0
|
|
20240801,111600,208701085,4635,4635,4635,4635,0
|
|
20240801,111500,208701085,4635,4620,4635,4620,269
|
|
20240801,111400,207456505,4620,4620,4620,4620,0
|
|
20240801,111300,207456505,4620,4625,4625,4620,294
|
|
20240801,111200,206096835,4630,4635,4635,4630,7
|
|
20240801,111100,206064420,4635,4635,4635,4635,40
|
|
20240801,111000,205879020,4635,4635,4635,4635,3
|
|
20240801,110900,205865115,4635,4635,4635,4635,1
|
|
20240801,110800,205860480,4635,4635,4635,4635,0
|
|
20240801,110700,205860480,4635,4635,4635,4630,58
|
|
20240801,110600,205591915,4635,4635,4635,4635,4
|
|
20240801,110500,205573375,4635,4635,4635,4635,2
|
|
20240801,110400,205564105,4635,4635,4635,4635,0
|
|
20240801,110300,205564105,4635,4640,4640,4635,15
|
|
20240801,110200,205494540,4625,4625,4625,4625,0
|
|
20240801,110100,205494540,4625,4625,4625,4625,0
|
|
20240801,110000,205494540,4625,4625,4625,4625,6
|
|
20240801,105900,205466790,4640,4640,4640,4640,0
|
|
20240801,105800,205466790,4640,4625,4640,4620,500
|
|
20240801,105700,203154215,4640,4640,4640,4640,6
|
|
20240801,105600,203126375,4640,4640,4640,4640,3
|
|
20240801,105500,203112455,4640,4640,4640,4640,3
|
|
20240801,105400,203098535,4640,4640,4640,4640,31
|
|
20240801,105300,202954695,4640,4640,4640,4640,121
|
|
20240801,105200,202393255,4640,4640,4640,4640,30
|
|
20240801,105100,202254055,4640,4635,4640,4635,562
|
|
20240801,105000,199648875,4635,4635,4635,4635,5
|
|
20240801,104900,199625700,4635,4635,4635,4635,5
|
|
20240801,104800,199602525,4635,4635,4635,4635,5
|
|
20240801,104700,199579350,4640,4640,4640,4640,0
|
|
20240801,104600,199579350,4640,4625,4640,4625,374
|
|
20240801,104500,197846150,4630,4630,4630,4630,0
|
|
20240801,104400,197846150,4630,4630,4630,4630,11
|
|
20240801,104300,197795220,4625,4625,4625,4625,0
|
|
20240801,104200,197795220,4625,4625,4625,4625,8
|
|
20240801,104100,197758220,4640,4640,4640,4640,35
|
|
20240801,104000,197595820,4620,4620,4620,4620,21
|
|
20240801,103900,197498800,4645,4600,4645,4595,1565
|
|
20240801,103800,190297765,4610,4605,4610,4605,2279
|
|
20240801,103700,179793585,4605,4605,4605,4605,0
|
|
20240801,103600,179793585,4605,4605,4605,4605,3
|
|
20240801,103500,179779770,4605,4605,4605,4605,10
|
|
20240801,103400,179733720,4605,4595,4605,4595,9
|
|
20240801,103300,179692315,4605,4605,4605,4605,0
|
|
20240801,103200,179692315,4605,4605,4605,4605,0
|
|
20240801,103100,179692315,4605,4605,4605,4605,0
|
|
20240801,103000,179692315,4605,4605,4605,4605,19
|
|
20240801,102900,179604820,4605,4605,4605,4605,0
|
|
20240801,102800,179604820,4605,4605,4605,4605,0
|
|
20240801,102700,179604820,4605,4605,4605,4605,30
|
|
20240801,102600,179466670,4605,4605,4605,4605,1
|
|
20240801,102500,179462065,4605,4595,4605,4595,141
|
|
20240801,102400,178814060,4610,4610,4610,4610,0
|
|
20240801,102300,178814060,4610,4610,4610,4610,0
|
|
20240801,102200,178814060,4610,4610,4610,4610,0
|
|
20240801,102100,178814060,4610,4610,4610,4610,0
|
|
20240801,102000,178814060,4610,4610,4610,4610,0
|
|
20240801,101900,178814060,4610,4610,4610,4610,3
|
|
20240801,101800,178800230,4610,4615,4615,4610,629
|
|
20240801,101700,175899905,4645,4645,4645,4645,1
|
|
20240801,101600,175895260,4615,4615,4615,4615,0
|
|
20240801,101500,175895260,4615,4625,4625,4615,436
|
|
20240801,101400,173880600,4650,4650,4650,4630,36
|
|
20240801,101300,173713500,4625,4625,4625,4625,1
|
|
20240801,101200,173708875,4625,4625,4625,4625,0
|
|
20240801,101100,173708875,4625,4625,4625,4625,0
|
|
20240801,101000,173708875,4625,4625,4625,4625,7
|
|
20240801,100900,173676500,4650,4650,4650,4650,8
|
|
20240801,100800,173639300,4650,4650,4650,4650,1001
|
|
20240801,100700,168984650,4625,4650,4650,4625,3
|
|
20240801,100600,168970750,4650,4650,4650,4650,1
|
|
20240801,100500,168966100,4650,4650,4650,4650,0
|
|
20240801,100400,168966100,4650,4650,4650,4650,0
|
|
20240801,100300,168966100,4650,4650,4650,4650,3
|
|
20240801,100200,168952150,4625,4625,4625,4625,0
|
|
20240801,100100,168952150,4625,4625,4625,4625,0
|
|
20240801,100000,168952150,4625,4640,4640,4625,871
|
|
20240801,095900,164913265,4645,4645,4645,4645,5
|
|
20240801,095800,164890040,4650,4650,4650,4650,100
|
|
20240801,095700,164425040,4640,4640,4640,4640,29
|
|
20240801,095600,164290480,4650,4650,4650,4650,0
|
|
20240801,095500,164290480,4650,4650,4650,4645,32
|
|
20240801,095400,164141825,4650,4650,4650,4650,0
|
|
20240801,095300,164141825,4650,4650,4650,4650,23
|
|
20240801,095200,164034875,4650,4650,4650,4650,0
|
|
20240801,095100,164034875,4650,4650,4650,4650,1
|
|
20240801,095000,164030225,4650,4650,4650,4650,0
|
|
20240801,094900,164030225,4650,4645,4650,4645,806
|
|
20240801,094800,160284855,4640,4640,4640,4640,200
|
|
20240801,094700,159356855,4645,4645,4645,4645,394
|
|
20240801,094600,157526725,4655,4655,4655,4655,0
|
|
20240801,094500,157526725,4655,4655,4655,4655,0
|
|
20240801,094400,157526725,4655,4655,4655,4655,0
|
|
20240801,094300,157526725,4655,4655,4655,4655,2
|
|
20240801,094200,157517415,4655,4655,4655,4655,50
|
|
20240801,094100,157284665,4655,4650,4655,4650,715
|
|
20240801,094000,153957415,4635,4635,4635,4635,0
|
|
20240801,093900,153957415,4635,4645,4645,4635,8
|
|
20240801,093800,153920285,4645,4640,4650,4640,1006
|
|
20240801,093700,149247405,4640,4635,4640,4635,737
|
|
20240801,093600,145827755,4635,4640,4645,4635,442
|
|
20240801,093500,143776845,4640,4630,4645,4630,214
|
|
20240801,093400,142782965,4630,4625,4630,4625,257
|
|
20240801,093300,141593090,4625,4645,4645,4625,537
|
|
20240801,093200,139099595,4645,4655,4655,4645,803
|
|
20240801,093100,135361710,4660,4660,4660,4660,37
|
|
20240801,093000,135189290,4660,4670,4670,4660,123
|
|
20240801,092900,134615620,4660,4665,4665,4660,454
|
|
20240801,092800,132498710,4665,4670,4670,4665,345
|
|
20240801,092700,130887790,4670,4670,4675,4670,2131
|
|
20240801,092600,120934475,4670,4670,4670,4670,1176
|
|
20240801,092500,115442555,4660,4670,4670,4660,388
|
|
20240801,092400,113632615,4670,4675,4680,4670,700
|
|
20240801,092300,110358980,4670,4650,4680,4650,8590
|
|
20240801,092200,70311420,4650,4645,4650,4645,1666
|
|
20240801,092100,62570085,4645,4645,4645,4640,118
|
|
20240801,092000,62022380,4650,4635,4650,4635,1380
|
|
20240801,091900,55622915,4635,4640,4640,4635,751
|
|
20240801,091800,52139275,4635,4625,4640,4625,1688
|
|
20240801,091700,44318050,4625,4620,4625,4620,651
|
|
20240801,091600,41307520,4580,4580,4580,4580,0
|
|
20240801,091500,41307520,4580,4615,4620,4580,2626
|
|
20240801,091400,29189870,4610,4605,4610,4605,110
|
|
20240801,091300,28683020,4605,4605,4605,4605,300
|
|
20240801,091200,27301520,4605,4605,4605,4605,316
|
|
20240801,091100,25846340,4605,4605,4605,4605,1
|
|
20240801,091000,25841735,4570,4595,4600,4570,1278
|
|
20240801,090900,19978510,4565,4565,4565,4565,50
|
|
20240801,090800,19750260,4565,4565,4565,4565,15
|
|
20240801,090700,19681785,4595,4595,4595,4595,79
|
|
20240801,090600,19318780,4570,4570,4570,4570,303
|
|
20240801,090500,17934070,4570,4570,4570,4570,500
|
|
20240801,090400,15649070,4570,4580,4580,4570,35
|
|
20240801,090300,15488820,4595,4585,4600,4585,2535
|
|
20240801,090200,3839370,4585,4555,4585,4555,655
|
|
20240801,090100,848445,4540,4550,4550,4540,78
|
|
20240801,090000,494315,4535,4535,4535,4535,109
|