641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,193800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,193700,1358428840,4145,4145,4145,4145,0
|
|
20240806,193600,1358428840,4145,4145,4145,4145,0
|
|
20240806,193500,1358428840,4145,4145,4145,4145,0
|
|
20240806,193400,1358428840,4145,4145,4145,4145,0
|
|
20240806,193300,1358428840,4145,4145,4145,4145,0
|
|
20240806,193200,1358428840,4145,4145,4145,4145,0
|
|
20240806,193100,1358428840,4145,4145,4145,4145,0
|
|
20240806,193000,1358428840,4145,4145,4145,4145,0
|
|
20240806,192900,1358428840,4145,4145,4145,4145,0
|
|
20240806,192800,1358428840,4145,4145,4145,4145,0
|
|
20240806,192700,1358428840,4145,4145,4145,4145,0
|
|
20240806,192600,1358428840,4145,4145,4145,4145,0
|
|
20240806,192500,1358428840,4145,4145,4145,4145,0
|
|
20240806,192400,1358428840,4145,4145,4145,4145,0
|
|
20240806,192300,1358428840,4145,4145,4145,4145,0
|
|
20240806,192200,1358428840,4145,4145,4145,4145,0
|
|
20240806,192100,1358428840,4145,4145,4145,4145,0
|
|
20240806,192000,1358428840,4145,4145,4145,4145,0
|
|
20240806,191900,1358428840,4145,4145,4145,4145,0
|
|
20240806,191800,1358428840,4145,4145,4145,4145,0
|
|
20240806,191700,1358428840,4145,4145,4145,4145,0
|
|
20240806,191600,1358428840,4145,4145,4145,4145,0
|
|
20240806,191500,1358428840,4145,4145,4145,4145,0
|
|
20240806,191400,1358428840,4145,4145,4145,4145,0
|
|
20240806,191300,1358428840,4145,4145,4145,4145,0
|
|
20240806,191200,1358428840,4145,4145,4145,4145,0
|
|
20240806,191100,1358428840,4145,4145,4145,4145,0
|
|
20240806,191000,1358428840,4145,4145,4145,4145,0
|
|
20240806,190900,1358428840,4145,4145,4145,4145,0
|
|
20240806,190800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,190700,1358428840,4145,4145,4145,4145,0
|
|
20240806,190600,1358428840,4145,4145,4145,4145,0
|
|
20240806,190500,1358428840,4145,4145,4145,4145,0
|
|
20240806,190400,1358428840,4145,4145,4145,4145,0
|
|
20240806,190300,1358428840,4145,4145,4145,4145,0
|
|
20240806,190200,1358428840,4145,4145,4145,4145,0
|
|
20240806,190100,1358428840,4145,4145,4145,4145,0
|
|
20240806,190000,1358428840,4145,4145,4145,4145,0
|
|
20240806,185900,1358428840,4145,4145,4145,4145,0
|
|
20240806,185800,1358428840,4145,4145,4145,4145,0
|
|
20240806,185700,1358428840,4145,4145,4145,4145,0
|
|
20240806,185600,1358428840,4145,4145,4145,4145,0
|
|
20240806,185500,1358428840,4145,4145,4145,4145,0
|
|
20240806,185400,1358428840,4145,4145,4145,4145,0
|
|
20240806,185300,1358428840,4145,4145,4145,4145,0
|
|
20240806,185200,1358428840,4145,4145,4145,4145,0
|
|
20240806,185100,1358428840,4145,4145,4145,4145,0
|
|
20240806,185000,1358428840,4145,4145,4145,4145,0
|
|
20240806,184900,1358428840,4145,4145,4145,4145,0
|
|
20240806,184800,1358428840,4145,4145,4145,4145,0
|
|
20240806,184700,1358428840,4145,4145,4145,4145,0
|
|
20240806,184600,1358428840,4145,4145,4145,4145,0
|
|
20240806,184500,1358428840,4145,4145,4145,4145,0
|
|
20240806,184400,1358428840,4145,4145,4145,4145,0
|
|
20240806,184300,1358428840,4145,4145,4145,4145,0
|
|
20240806,184200,1358428840,4145,4145,4145,4145,0
|
|
20240806,184100,1358428840,4145,4145,4145,4145,0
|
|
20240806,184000,1358428840,4145,4145,4145,4145,0
|
|
20240806,183900,1358428840,4145,4145,4145,4145,0
|
|
20240806,183800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,183700,1358428840,4145,4145,4145,4145,0
|
|
20240806,183600,1358428840,4145,4145,4145,4145,0
|
|
20240806,183500,1358428840,4145,4145,4145,4145,0
|
|
20240806,183400,1358428840,4145,4145,4145,4145,0
|
|
20240806,183300,1358428840,4145,4145,4145,4145,0
|
|
20240806,183200,1358428840,4145,4145,4145,4145,0
|
|
20240806,183100,1358428840,4145,4145,4145,4145,0
|
|
20240806,183000,1358428840,4145,4145,4145,4145,0
|
|
20240806,182900,1358428840,4145,4145,4145,4145,0
|
|
20240806,182800,1358428840,4145,4145,4145,4145,0
|
|
20240806,182700,1358428840,4145,4145,4145,4145,0
|
|
20240806,182600,1358428840,4145,4145,4145,4145,0
|
|
20240806,182500,1358428840,4145,4145,4145,4145,0
|
|
20240806,182400,1358428840,4145,4145,4145,4145,0
|
|
20240806,182300,1358428840,4145,4145,4145,4145,0
|
|
20240806,182200,1358428840,4145,4145,4145,4145,0
|
|
20240806,182100,1358428840,4145,4145,4145,4145,0
|
|
20240806,182000,1358428840,4145,4145,4145,4145,0
|
|
20240806,181900,1358428840,4145,4145,4145,4145,0
|
|
20240806,181800,1358428840,4145,4145,4145,4145,0
|
|
20240806,181700,1358428840,4145,4145,4145,4145,0
|
|
20240806,181600,1358428840,4145,4145,4145,4145,0
|
|
20240806,181500,1358428840,4145,4145,4145,4145,0
|
|
20240806,181400,1358428840,4145,4145,4145,4145,0
|
|
20240806,181300,1358428840,4145,4145,4145,4145,0
|
|
20240806,181200,1358428840,4145,4145,4145,4145,0
|
|
20240806,181100,1358428840,4145,4145,4145,4145,0
|
|
20240806,181000,1358428840,4145,4145,4145,4145,0
|
|
20240806,180900,1358428840,4145,4145,4145,4145,0
|
|
20240806,180800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,180700,1358428840,4145,4145,4145,4145,0
|
|
20240806,180600,1358428840,4145,4145,4145,4145,0
|
|
20240806,180500,1358428840,4145,4145,4145,4145,0
|
|
20240806,180400,1358428840,4145,4145,4145,4145,0
|
|
20240806,180300,1358428840,4145,4145,4145,4145,0
|
|
20240806,180200,1358428840,4145,4145,4145,4145,0
|
|
20240806,180100,1358428840,4145,4145,4145,4145,0
|
|
20240806,180000,1358428840,4145,4145,4145,4145,0
|
|
20240806,175900,1358428840,4145,4145,4145,4145,0
|
|
20240806,175800,1358428840,4145,4145,4145,4145,0
|
|
20240806,175700,1358428840,4145,4145,4145,4145,0
|
|
20240806,175600,1358428840,4145,4145,4145,4145,0
|
|
20240806,175500,1358428840,4145,4145,4145,4145,0
|
|
20240806,175400,1358428840,4145,4145,4145,4145,0
|
|
20240806,175300,1358428840,4145,4145,4145,4145,0
|
|
20240806,175200,1358428840,4145,4145,4145,4145,0
|
|
20240806,175100,1358428840,4145,4145,4145,4145,0
|
|
20240806,175000,1358428840,4145,4145,4145,4145,0
|
|
20240806,174900,1358428840,4145,4145,4145,4145,0
|
|
20240806,174800,1358428840,4145,4145,4145,4145,0
|
|
20240806,174700,1358428840,4145,4145,4145,4145,0
|
|
20240806,174600,1358428840,4145,4145,4145,4145,0
|
|
20240806,174500,1358428840,4145,4145,4145,4145,0
|
|
20240806,174400,1358428840,4145,4145,4145,4145,0
|
|
20240806,174300,1358428840,4145,4145,4145,4145,0
|
|
20240806,174200,1358428840,4145,4145,4145,4145,0
|
|
20240806,174100,1358428840,4145,4145,4145,4145,0
|
|
20240806,174000,1358428840,4145,4145,4145,4145,0
|
|
20240806,173900,1358428840,4145,4145,4145,4145,0
|
|
20240806,173800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,173700,1358428840,4145,4145,4145,4145,0
|
|
20240806,173600,1358428840,4145,4145,4145,4145,0
|
|
20240806,173500,1358428840,4145,4145,4145,4145,0
|
|
20240806,173400,1358428840,4145,4145,4145,4145,0
|
|
20240806,173300,1358428840,4145,4145,4145,4145,0
|
|
20240806,173200,1358428840,4145,4145,4145,4145,0
|
|
20240806,173100,1358428840,4145,4145,4145,4145,0
|
|
20240806,173000,1358428840,4145,4145,4145,4145,0
|
|
20240806,172900,1358428840,4145,4145,4145,4145,0
|
|
20240806,172800,1358428840,4145,4145,4145,4145,0
|
|
20240806,172700,1358428840,4145,4145,4145,4145,0
|
|
20240806,172600,1358428840,4145,4145,4145,4145,0
|
|
20240806,172500,1358428840,4145,4145,4145,4145,0
|
|
20240806,172400,1358428840,4145,4145,4145,4145,0
|
|
20240806,172300,1358428840,4145,4145,4145,4145,0
|
|
20240806,172200,1358428840,4145,4145,4145,4145,0
|
|
20240806,172100,1358428840,4145,4145,4145,4145,0
|
|
20240806,172000,1358428840,4145,4145,4145,4145,0
|
|
20240806,171900,1358428840,4145,4145,4145,4145,0
|
|
20240806,171800,1358428840,4145,4145,4145,4145,0
|
|
20240806,171700,1358428840,4145,4145,4145,4145,0
|
|
20240806,171600,1358428840,4145,4145,4145,4145,0
|
|
20240806,171500,1358428840,4145,4145,4145,4145,0
|
|
20240806,171400,1358428840,4145,4145,4145,4145,0
|
|
20240806,171300,1358428840,4145,4145,4145,4145,0
|
|
20240806,171200,1358428840,4145,4145,4145,4145,0
|
|
20240806,171100,1358428840,4145,4145,4145,4145,0
|
|
20240806,171000,1358428840,4145,4145,4145,4145,0
|
|
20240806,170900,1358428840,4145,4145,4145,4145,0
|
|
20240806,170800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,170700,1358428840,4145,4145,4145,4145,0
|
|
20240806,170600,1358428840,4145,4145,4145,4145,0
|
|
20240806,170500,1358428840,4145,4145,4145,4145,0
|
|
20240806,170400,1358428840,4145,4145,4145,4145,0
|
|
20240806,170300,1358428840,4145,4145,4145,4145,0
|
|
20240806,170200,1358428840,4145,4145,4145,4145,0
|
|
20240806,170100,1358428840,4145,4145,4145,4145,0
|
|
20240806,170000,1358428840,4145,4145,4145,4145,0
|
|
20240806,165900,1358428840,4145,4145,4145,4145,0
|
|
20240806,165800,1358428840,4145,4145,4145,4145,0
|
|
20240806,165700,1358428840,4145,4145,4145,4145,0
|
|
20240806,165600,1358428840,4145,4145,4145,4145,0
|
|
20240806,165500,1358428840,4145,4145,4145,4145,0
|
|
20240806,165400,1358428840,4145,4145,4145,4145,0
|
|
20240806,165300,1358428840,4145,4145,4145,4145,0
|
|
20240806,165200,1358428840,4145,4145,4145,4145,0
|
|
20240806,165100,1358428840,4145,4145,4145,4145,0
|
|
20240806,165000,1358428840,4145,4145,4145,4145,0
|
|
20240806,164900,1358428840,4145,4145,4145,4145,0
|
|
20240806,164800,1358428840,4145,4145,4145,4145,0
|
|
20240806,164700,1358428840,4145,4145,4145,4145,0
|
|
20240806,164600,1358428840,4145,4145,4145,4145,0
|
|
20240806,164500,1358428840,4145,4145,4145,4145,0
|
|
20240806,164400,1358428840,4145,4145,4145,4145,0
|
|
20240806,164300,1358428840,4145,4145,4145,4145,0
|
|
20240806,164200,1358428840,4145,4145,4145,4145,0
|
|
20240806,164100,1358428840,4145,4145,4145,4145,0
|
|
20240806,164000,1358428840,4145,4145,4145,4145,0
|
|
20240806,163900,1358428840,4145,4145,4145,4145,0
|
|
20240806,163800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,163700,1358428840,4145,4145,4145,4145,0
|
|
20240806,163600,1358428840,4145,4145,4145,4145,0
|
|
20240806,163500,1358428840,4145,4145,4145,4145,0
|
|
20240806,163400,1358428840,4145,4145,4145,4145,0
|
|
20240806,163300,1358428840,4145,4145,4145,4145,0
|
|
20240806,163200,1358428840,4145,4145,4145,4145,0
|
|
20240806,163100,1358428840,4145,4145,4145,4145,0
|
|
20240806,163000,1358428840,4145,4145,4145,4145,0
|
|
20240806,162900,1358428840,4145,4145,4145,4145,0
|
|
20240806,162800,1358428840,4145,4145,4145,4145,0
|
|
20240806,162700,1358428840,4145,4145,4145,4145,0
|
|
20240806,162600,1358428840,4145,4145,4145,4145,0
|
|
20240806,162500,1358428840,4145,4145,4145,4145,0
|
|
20240806,162400,1358428840,4145,4145,4145,4145,0
|
|
20240806,162300,1358428840,4145,4145,4145,4145,0
|
|
20240806,162200,1358428840,4145,4145,4145,4145,0
|
|
20240806,162100,1358428840,4145,4145,4145,4145,0
|
|
20240806,162000,1358428840,4145,4145,4145,4145,0
|
|
20240806,161900,1358428840,4145,4145,4145,4145,0
|
|
20240806,161800,1358428840,4145,4145,4145,4145,0
|
|
20240806,161700,1358428840,4145,4145,4145,4145,0
|
|
20240806,161600,1358428840,4145,4145,4145,4145,0
|
|
20240806,161500,1358428840,4145,4145,4145,4145,0
|
|
20240806,161400,1358428840,4145,4145,4145,4145,0
|
|
20240806,161300,1358428840,4145,4145,4145,4145,0
|
|
20240806,161200,1358428840,4145,4145,4145,4145,0
|
|
20240806,161100,1358428840,4145,4145,4145,4145,0
|
|
20240806,161000,1358428840,4145,4145,4145,4145,0
|
|
20240806,160900,1358428840,4145,4145,4145,4145,0
|
|
20240806,160800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,160700,1358428840,4145,4145,4145,4145,0
|
|
20240806,160600,1358428840,4145,4145,4145,4145,0
|
|
20240806,160500,1358428840,4145,4145,4145,4145,0
|
|
20240806,160400,1358428840,4145,4145,4145,4145,0
|
|
20240806,160300,1358428840,4145,4145,4145,4145,0
|
|
20240806,160200,1358428840,4145,4145,4145,4145,0
|
|
20240806,160100,1358428840,4145,4145,4145,4145,0
|
|
20240806,160000,1358428840,4145,4145,4145,4145,0
|
|
20240806,155900,1358428840,4145,4145,4145,4145,0
|
|
20240806,155800,1358428840,4145,4145,4145,4145,0
|
|
20240806,155700,1358428840,4145,4145,4145,4145,0
|
|
20240806,155600,1358428840,4145,4145,4145,4145,0
|
|
20240806,155500,1358428840,4145,4145,4145,4145,0
|
|
20240806,155400,1358428840,4145,4145,4145,4145,0
|
|
20240806,155300,1358428840,4145,4145,4145,4145,0
|
|
20240806,155200,1358428840,4145,4145,4145,4145,0
|
|
20240806,155100,1358428840,4145,4145,4145,4145,0
|
|
20240806,155000,1358428840,4145,4145,4145,4145,0
|
|
20240806,154900,1358428840,4145,4145,4145,4145,0
|
|
20240806,154800,1358428840,4145,4145,4145,4145,0
|
|
20240806,154700,1358428840,4145,4145,4145,4145,0
|
|
20240806,154600,1358428840,4145,4145,4145,4145,0
|
|
20240806,154500,1358428840,4145,4145,4145,4145,0
|
|
20240806,154400,1358428840,4145,4145,4145,4145,0
|
|
20240806,154300,1358428840,4145,4145,4145,4145,0
|
|
20240806,154200,1358428840,4145,4145,4145,4145,0
|
|
20240806,154100,1358428840,4145,4145,4145,4145,0
|
|
20240806,154000,1358428840,4145,4145,4145,4145,0
|
|
20240806,153900,1358428840,4145,4145,4145,4145,0
|
|
20240806,153800,1358428840,4145,4145,4145,4145,3441
|
|
20240806,153700,1358428840,4145,4145,4145,4145,0
|
|
20240806,153600,1358428840,4145,4145,4145,4145,0
|
|
20240806,153500,1358428840,4145,4145,4145,4145,0
|
|
20240806,153400,1358428840,4145,4145,4145,4145,0
|
|
20240806,153300,1358428840,4145,4145,4145,4145,0
|
|
20240806,153200,1358428840,4145,4145,4145,4145,0
|
|
20240806,153100,1358428840,4145,4145,4145,4145,0
|
|
20240806,153000,1358428840,4145,4145,4145,4145,3441
|
|
20240806,152900,1344165895,4155,4155,4155,4155,0
|
|
20240806,152800,1344165895,4155,4155,4155,4155,0
|
|
20240806,152700,1344165895,4155,4155,4155,4155,0
|
|
20240806,152600,1344165895,4155,4155,4155,4155,0
|
|
20240806,152500,1344165895,4155,4155,4155,4155,0
|
|
20240806,152400,1344165895,4155,4155,4155,4155,0
|
|
20240806,152300,1344165895,4155,4155,4155,4155,0
|
|
20240806,152200,1344165895,4155,4155,4155,4155,0
|
|
20240806,152100,1344165895,4155,4155,4155,4155,0
|
|
20240806,152000,1344165895,4155,4155,4155,4155,0
|
|
20240806,151900,1344165895,4155,4165,4165,4150,4632
|
|
20240806,151800,1324898430,4180,4180,4180,4180,100
|
|
20240806,151700,1324480430,4165,4165,4165,4165,5
|
|
20240806,151600,1324459605,4170,4175,4175,4170,1034
|
|
20240806,151500,1320147775,4185,4185,4185,4185,100
|
|
20240806,151400,1319729275,4185,4185,4185,4185,200
|
|
20240806,151300,1318892275,4180,4180,4180,4180,0
|
|
20240806,151200,1318892275,4180,4180,4180,4180,0
|
|
20240806,151100,1318892275,4180,4180,4180,4180,0
|
|
20240806,151000,1318892275,4180,4170,4180,4170,1878
|
|
20240806,150900,1311044015,4170,4180,4180,4170,6
|
|
20240806,150800,1311018945,4180,4180,4180,4180,580
|
|
20240806,150700,1308594545,4170,4170,4170,4170,300
|
|
20240806,150600,1307343545,4170,4170,4170,4170,1
|
|
20240806,150500,1307339375,4165,4165,4165,4165,0
|
|
20240806,150400,1307339375,4165,4165,4165,4165,298
|
|
20240806,150300,1306098205,4170,4170,4170,4170,10
|
|
20240806,150200,1306056505,4170,4170,4170,4170,246
|
|
20240806,150100,1305030685,4180,4175,4180,4175,1000
|
|
20240806,150000,1300854520,4165,4170,4170,4165,182
|
|
20240806,145900,1300095680,4165,4165,4165,4165,30
|
|
20240806,145800,1299970730,4165,4165,4165,4165,106
|
|
20240806,145700,1299529240,4165,4170,4170,4165,203
|
|
20240806,145600,1298682930,4165,4165,4165,4165,100
|
|
20240806,145500,1298266430,4165,4165,4165,4165,350
|
|
20240806,145400,1296808680,4165,4170,4170,4160,650
|
|
20240806,145300,1294101900,4175,4175,4175,4175,1000
|
|
20240806,145200,1289926900,4170,4170,4170,4170,0
|
|
20240806,145100,1289926900,4170,4170,4170,4170,0
|
|
20240806,145000,1289926900,4170,4170,4170,4170,20
|
|
20240806,144900,1289843500,4170,4175,4175,4170,167
|
|
20240806,144800,1289147085,4180,4180,4180,4180,0
|
|
20240806,144700,1289147085,4180,4180,4180,4180,10
|
|
20240806,144600,1289105285,4185,4185,4185,4185,0
|
|
20240806,144500,1289105285,4185,4185,4185,4185,0
|
|
20240806,144400,1289105285,4185,4165,4185,4160,289
|
|
20240806,144300,1287900770,4165,4165,4165,4165,0
|
|
20240806,144200,1287900770,4165,4165,4165,4165,1
|
|
20240806,144100,1287896605,4165,4175,4175,4165,104
|
|
20240806,144000,1287463395,4180,4180,4180,4180,0
|
|
20240806,143900,1287463395,4180,4185,4185,4180,105
|
|
20240806,143800,1287023995,4165,4165,4165,4165,0
|
|
20240806,143700,1287023995,4165,4165,4165,4165,0
|
|
20240806,143600,1287023995,4165,4175,4175,4165,160
|
|
20240806,143500,1286357465,4170,4170,4170,4170,23
|
|
20240806,143400,1286261555,4175,4175,4175,4175,29
|
|
20240806,143300,1286140480,4180,4185,4185,4180,539
|
|
20240806,143200,1283887360,4185,4185,4185,4185,50
|
|
20240806,143100,1283678110,4185,4185,4185,4185,3
|
|
20240806,143000,1283665555,4190,4190,4190,4190,6
|
|
20240806,142900,1283640415,4195,4195,4195,4195,0
|
|
20240806,142800,1283640415,4195,4195,4195,4195,1
|
|
20240806,142700,1283636220,4195,4195,4195,4195,3
|
|
20240806,142600,1283623635,4195,4195,4195,4195,0
|
|
20240806,142500,1283623635,4195,4195,4195,4195,0
|
|
20240806,142400,1283623635,4195,4195,4195,4195,0
|
|
20240806,142300,1283623635,4195,4195,4195,4195,0
|
|
20240806,142200,1283623635,4195,4195,4195,4195,300
|
|
20240806,142100,1282365135,4200,4200,4200,4200,30
|
|
20240806,142000,1282239135,4200,4200,4200,4200,500
|
|
20240806,141900,1280139135,4195,4195,4195,4195,200
|
|
20240806,141800,1279300135,4200,4200,4200,4200,0
|
|
20240806,141700,1279300135,4200,4190,4200,4190,2272
|
|
20240806,141600,1269765235,4180,4180,4180,4180,0
|
|
20240806,141500,1269765235,4180,4180,4180,4180,500
|
|
20240806,141400,1267675235,4170,4170,4170,4170,0
|
|
20240806,141300,1267675235,4170,4170,4170,4170,1040
|
|
20240806,141200,1263338435,4170,4170,4170,4170,0
|
|
20240806,141100,1263338435,4170,4180,4180,4165,5420
|
|
20240806,141000,1240722715,4175,4175,4175,4175,134
|
|
20240806,140900,1240163265,4175,4175,4175,4175,199
|
|
20240806,140800,1239332440,4175,4175,4175,4175,3
|
|
20240806,140700,1239319915,4175,4180,4180,4175,917
|
|
20240806,140600,1235486880,4175,4175,4175,4175,714
|
|
20240806,140500,1232505930,4175,4175,4175,4175,445
|
|
20240806,140400,1230648055,4175,4175,4175,4175,0
|
|
20240806,140300,1230648055,4175,4175,4175,4175,0
|
|
20240806,140200,1230648055,4175,4175,4175,4175,0
|
|
20240806,140100,1230648055,4175,4175,4175,4175,194
|
|
20240806,140000,1229838105,4175,4175,4175,4175,0
|
|
20240806,135900,1229838105,4175,4175,4175,4175,0
|
|
20240806,135800,1229838105,4175,4175,4175,4175,5
|
|
20240806,135700,1229817230,4175,4175,4175,4175,0
|
|
20240806,135600,1229817230,4175,4175,4175,4175,0
|
|
20240806,135500,1229817230,4175,4175,4175,4175,196
|
|
20240806,135400,1228998930,4175,4175,4175,4175,0
|
|
20240806,135300,1228998930,4175,4175,4175,4175,0
|
|
20240806,135200,1228998930,4175,4175,4175,4175,20
|
|
20240806,135100,1228915430,4175,4185,4185,4175,1000
|
|
20240806,135000,1224735445,4195,4195,4195,4195,0
|
|
20240806,134900,1224735445,4195,4195,4195,4195,0
|
|
20240806,134800,1224735445,4195,4195,4195,4195,0
|
|
20240806,134700,1224735445,4195,4195,4195,4195,0
|
|
20240806,134600,1224735445,4195,4195,4195,4195,243
|
|
20240806,134500,1223716060,4185,4185,4185,4185,0
|
|
20240806,134400,1223716060,4185,4185,4185,4185,10
|
|
20240806,134300,1223674210,4185,4185,4185,4185,450
|
|
20240806,134200,1221790960,4195,4195,4195,4195,0
|
|
20240806,134100,1221790960,4195,4195,4195,4195,100
|
|
20240806,134000,1221371460,4195,4195,4195,4195,0
|
|
20240806,133900,1221371460,4195,4195,4195,4195,0
|
|
20240806,133800,1221371460,4195,4195,4195,4195,259
|
|
20240806,133700,1220284955,4190,4190,4190,4190,0
|
|
20240806,133600,1220284955,4190,4190,4190,4190,400
|
|
20240806,133500,1218608955,4190,4190,4190,4190,250
|
|
20240806,133400,1217561455,4190,4190,4190,4190,1
|
|
20240806,133300,1217557265,4200,4200,4200,4200,10
|
|
20240806,133200,1217515265,4200,4200,4200,4200,220
|
|
20240806,133100,1216591265,4205,4205,4205,4205,0
|
|
20240806,133000,1216591265,4205,4205,4205,4205,0
|
|
20240806,132900,1216591265,4205,4205,4205,4205,1479
|
|
20240806,132800,1210372070,4205,4215,4215,4205,2116
|
|
20240806,132700,1201455290,4225,4225,4225,4225,0
|
|
20240806,132600,1201455290,4225,4210,4225,4210,1123
|
|
20240806,132500,1196713630,4220,4220,4220,4220,0
|
|
20240806,132400,1196713630,4220,4220,4220,4220,0
|
|
20240806,132300,1196713630,4220,4210,4220,4210,1500
|
|
20240806,132200,1190388630,4205,4205,4205,4205,0
|
|
20240806,132100,1190388630,4205,4205,4205,4205,0
|
|
20240806,132000,1190388630,4205,4205,4205,4205,0
|
|
20240806,131900,1190388630,4205,4205,4205,4205,0
|
|
20240806,131800,1190388630,4205,4220,4220,4205,214
|
|
20240806,131700,1189485760,4210,4210,4210,4210,0
|
|
20240806,131600,1189485760,4210,4215,4215,4210,1073
|
|
20240806,131500,1184965930,4215,4215,4215,4210,1200
|
|
20240806,131400,1179908930,4210,4210,4210,4210,300
|
|
20240806,131300,1178645930,4205,4205,4205,4205,386
|
|
20240806,131200,1177022800,4200,4200,4200,4200,170
|
|
20240806,131100,1176308800,4200,4200,4200,4200,362
|
|
20240806,131000,1174788400,4200,4200,4200,4200,2826
|
|
20240806,130900,1162919200,4185,4200,4200,4180,3750
|
|
20240806,130800,1147187450,4200,4185,4200,4185,2490
|
|
20240806,130700,1136744465,4180,4180,4180,4170,1524
|
|
20240806,130600,1130375735,4180,4165,4180,4165,1689
|
|
20240806,130500,1123321925,4160,4160,4160,4160,0
|
|
20240806,130400,1123321925,4160,4160,4160,4160,21
|
|
20240806,130300,1123234565,4160,4160,4160,4160,100
|
|
20240806,130200,1122818565,4160,4160,4160,4160,0
|
|
20240806,130100,1122818565,4160,4160,4160,4160,964
|
|
20240806,130000,1118808325,4160,4160,4160,4160,224
|
|
20240806,125900,1117876485,4150,4150,4150,4150,0
|
|
20240806,125800,1117876485,4150,4150,4150,4150,347
|
|
20240806,125700,1116436435,4150,4150,4150,4150,500
|
|
20240806,125600,1114361435,4125,4125,4125,4125,0
|
|
20240806,125500,1114361435,4125,4125,4125,4125,0
|
|
20240806,125400,1114361435,4125,4125,4125,4125,0
|
|
20240806,125300,1114361435,4125,4145,4145,4125,2202
|
|
20240806,125200,1105266055,4145,4145,4145,4145,0
|
|
20240806,125100,1105266055,4145,4145,4145,4145,0
|
|
20240806,125000,1105266055,4145,4145,4145,4145,214
|
|
20240806,124900,1104379025,4140,4140,4140,4140,141
|
|
20240806,124800,1103795285,4140,4140,4140,4140,400
|
|
20240806,124700,1102139285,4140,4140,4140,4140,116
|
|
20240806,124600,1101659045,4140,4140,4140,4140,400
|
|
20240806,124500,1100003045,4140,4140,4140,4140,0
|
|
20240806,124400,1100003045,4140,4140,4140,4140,0
|
|
20240806,124300,1100003045,4140,4140,4140,4140,0
|
|
20240806,124200,1100003045,4140,4140,4140,4140,0
|
|
20240806,124100,1100003045,4140,4140,4140,4140,652
|
|
20240806,124000,1097303765,4130,4140,4140,4130,1299
|
|
20240806,123900,1091927250,4135,4135,4135,4135,0
|
|
20240806,123800,1091927250,4135,4135,4135,4135,0
|
|
20240806,123700,1091927250,4135,4135,4135,4135,300
|
|
20240806,123600,1090686750,4130,4130,4130,4130,0
|
|
20240806,123500,1090686750,4130,4130,4130,4130,0
|
|
20240806,123400,1090686750,4130,4130,4130,4130,0
|
|
20240806,123300,1090686750,4130,4135,4135,4130,542
|
|
20240806,123200,1088445790,4130,4130,4130,4130,0
|
|
20240806,123100,1088445790,4130,4130,4130,4130,0
|
|
20240806,123000,1088445790,4130,4135,4135,4130,717
|
|
20240806,122900,1085481080,4130,4130,4130,4130,0
|
|
20240806,122800,1085481080,4130,4130,4130,4130,475
|
|
20240806,122700,1083519330,4130,4130,4130,4130,200
|
|
20240806,122600,1082693330,4135,4135,4135,4135,0
|
|
20240806,122500,1082693330,4135,4135,4135,4135,300
|
|
20240806,122400,1081452830,4140,4140,4140,4140,0
|
|
20240806,122300,1081452830,4140,4140,4140,4140,0
|
|
20240806,122200,1081452830,4140,4140,4140,4140,463
|
|
20240806,122100,1079536010,4115,4115,4115,4115,0
|
|
20240806,122000,1079536010,4115,4115,4115,4115,0
|
|
20240806,121900,1079536010,4115,4115,4115,4115,0
|
|
20240806,121800,1079536010,4115,4115,4115,4115,0
|
|
20240806,121700,1079536010,4115,4135,4140,4115,1165
|
|
20240806,121600,1074720600,4115,4115,4115,4115,0
|
|
20240806,121500,1074720600,4115,4115,4115,4115,837
|
|
20240806,121400,1071276345,4115,4115,4115,4115,0
|
|
20240806,121300,1071276345,4115,4115,4115,4115,0
|
|
20240806,121200,1071276345,4115,4115,4115,4115,1
|
|
20240806,121100,1071272230,4120,4120,4120,4120,0
|
|
20240806,121000,1071272230,4120,4120,4120,4120,0
|
|
20240806,120900,1071272230,4120,4120,4120,4120,0
|
|
20240806,120800,1071272230,4120,4120,4120,4120,24
|
|
20240806,120700,1071173350,4115,4125,4125,4115,525
|
|
20240806,120600,1069012725,4125,4125,4125,4120,1322
|
|
20240806,120500,1063560085,4115,4115,4115,4115,0
|
|
20240806,120400,1063560085,4115,4115,4115,4115,0
|
|
20240806,120300,1063560085,4115,4115,4115,4115,0
|
|
20240806,120200,1063560085,4115,4115,4115,4115,0
|
|
20240806,120100,1063560085,4115,4115,4115,4115,0
|
|
20240806,120000,1063560085,4115,4115,4115,4115,105
|
|
20240806,115900,1063128010,4130,4125,4130,4120,1711
|
|
20240806,115800,1056062180,4120,4120,4120,4120,52
|
|
20240806,115700,1055847940,4120,4120,4120,4120,24
|
|
20240806,115600,1055749060,4120,4120,4120,4120,25
|
|
20240806,115500,1055646060,4130,4125,4130,4125,4
|
|
20240806,115400,1055629555,4125,4125,4125,4125,0
|
|
20240806,115300,1055629555,4125,4125,4125,4125,98
|
|
20240806,115200,1055225305,4125,4125,4125,4125,2
|
|
20240806,115100,1055217055,4130,4130,4130,4130,23
|
|
20240806,115000,1055122065,4130,4130,4130,4130,0
|
|
20240806,114900,1055122065,4130,4130,4130,4130,30
|
|
20240806,114800,1054998165,4125,4125,4125,4125,35
|
|
20240806,114700,1054853790,4125,4125,4125,4125,0
|
|
20240806,114600,1054853790,4125,4125,4125,4125,90
|
|
20240806,114500,1054482540,4125,4125,4125,4125,110
|
|
20240806,114400,1054028790,4125,4125,4125,4125,0
|
|
20240806,114300,1054028790,4125,4125,4125,4125,2152
|
|
20240806,114200,1045151790,4125,4125,4125,4125,0
|
|
20240806,114100,1045151790,4125,4125,4125,4125,19
|
|
20240806,114000,1045073415,4120,4120,4120,4120,0
|
|
20240806,113900,1045073415,4120,4115,4120,4115,1799
|
|
20240806,113800,1037667680,4110,4110,4110,4110,0
|
|
20240806,113700,1037667680,4110,4110,4110,4110,0
|
|
20240806,113600,1037667680,4110,4110,4110,4110,98
|
|
20240806,113500,1037264900,4110,4110,4110,4110,3
|
|
20240806,113400,1037252570,4110,4110,4110,4110,20
|
|
20240806,113300,1037170370,4100,4100,4100,4100,0
|
|
20240806,113200,1037170370,4100,4100,4100,4100,0
|
|
20240806,113100,1037170370,4100,4100,4100,4100,100
|
|
20240806,113000,1036760370,4100,4100,4100,4100,751
|
|
20240806,112900,1033681270,4100,4100,4100,4100,0
|
|
20240806,112800,1033681270,4100,4100,4100,4100,0
|
|
20240806,112700,1033681270,4100,4100,4100,4100,0
|
|
20240806,112600,1033681270,4100,4100,4100,4100,0
|
|
20240806,112500,1033681270,4100,4100,4100,4100,0
|
|
20240806,112400,1033681270,4100,4100,4100,4100,0
|
|
20240806,112300,1033681270,4100,4100,4100,4100,0
|
|
20240806,112200,1033681270,4100,4100,4100,4100,0
|
|
20240806,112100,1033681270,4100,4100,4100,4100,0
|
|
20240806,112000,1033681270,4100,4100,4100,4100,0
|
|
20240806,111900,1033681270,4100,4100,4100,4100,0
|
|
20240806,111800,1033681270,4100,4100,4100,4100,0
|
|
20240806,111700,1033681270,4100,4100,4100,4100,937
|
|
20240806,111600,1029839570,4090,4090,4090,4090,15
|
|
20240806,111500,1029778220,4110,4110,4110,4110,4
|
|
20240806,111400,1029761780,4090,4090,4090,4090,0
|
|
20240806,111300,1029761780,4090,4090,4090,4090,5
|
|
20240806,111200,1029741330,4090,4120,4120,4090,1515
|
|
20240806,111100,1023536835,4100,4100,4100,4100,0
|
|
20240806,111000,1023536835,4100,4100,4100,4100,0
|
|
20240806,110900,1023536835,4100,4100,4100,4100,0
|
|
20240806,110800,1023536835,4100,4110,4120,4100,142
|
|
20240806,110700,1022954575,4110,4110,4110,4110,0
|
|
20240806,110600,1022954575,4110,4110,4110,4110,0
|
|
20240806,110500,1022954575,4110,4110,4110,4110,0
|
|
20240806,110400,1022954575,4110,4110,4110,4110,0
|
|
20240806,110300,1022954575,4110,4110,4110,4110,0
|
|
20240806,110200,1022954575,4110,4110,4110,4105,1629
|
|
20240806,110100,1016259390,4110,4110,4110,4110,3
|
|
20240806,110000,1016247060,4110,4115,4115,4110,704
|
|
20240806,105900,1013350150,4115,4115,4115,4115,51
|
|
20240806,105800,1013140285,4115,4125,4125,4115,511
|
|
20240806,105700,1011037420,4120,4115,4120,4115,913
|
|
20240806,105600,1007278360,4115,4115,4115,4115,0
|
|
20240806,105500,1007278360,4115,4115,4115,4115,10
|
|
20240806,105400,1007237210,4120,4120,4120,4120,53
|
|
20240806,105300,1007018850,4120,4120,4120,4120,0
|
|
20240806,105200,1007018850,4120,4120,4120,4120,0
|
|
20240806,105100,1007018850,4120,4120,4120,4120,42
|
|
20240806,105000,1006845810,4120,4120,4120,4120,19
|
|
20240806,104900,1006767530,4115,4115,4115,4115,0
|
|
20240806,104800,1006767530,4115,4100,4115,4100,1350
|
|
20240806,104700,1001217530,4100,4100,4100,4100,20
|
|
20240806,104600,1001135530,4100,4100,4100,4100,13
|
|
20240806,104500,1001082230,4100,4100,4100,4100,892
|
|
20240806,104400,997425030,4080,4050,4080,4050,1112
|
|
20240806,104300,992894380,4050,4050,4050,4050,3110
|
|
20240806,104200,980298880,4050,4050,4050,4050,0
|
|
20240806,104100,980298880,4050,4060,4060,4050,175
|
|
20240806,104000,979589970,4060,4080,4080,4060,4250
|
|
20240806,103900,962261350,4080,4090,4090,4080,2185
|
|
20240806,103800,953340775,4095,4100,4100,4095,3453
|
|
20240806,103700,939194485,4100,4100,4100,4100,0
|
|
20240806,103600,939194485,4100,4100,4100,4100,0
|
|
20240806,103500,939194485,4100,4100,4100,4100,210
|
|
20240806,103400,938333485,4100,4100,4100,4100,1661
|
|
20240806,103300,931523385,4100,4100,4100,4100,1000
|
|
20240806,103200,927423385,4105,4105,4105,4105,1641
|
|
20240806,103100,920687080,4105,4115,4115,4105,2647
|
|
20240806,103000,909812010,4115,4115,4115,4115,198
|
|
20240806,102900,908997240,4120,4125,4125,4120,530
|
|
20240806,102800,906813540,4130,4130,4130,4130,4
|
|
20240806,102700,906797020,4130,4130,4130,4130,0
|
|
20240806,102600,906797020,4130,4130,4130,4130,162
|
|
20240806,102500,906127960,4130,4130,4130,4130,0
|
|
20240806,102400,906127960,4130,4130,4130,4130,0
|
|
20240806,102300,906127960,4130,4130,4130,4130,1
|
|
20240806,102200,906123830,4130,4130,4130,4130,0
|
|
20240806,102100,906123830,4130,4130,4130,4130,1300
|
|
20240806,102000,900754830,4130,4130,4130,4130,2000
|
|
20240806,101900,892494830,4130,4150,4150,4130,3550
|
|
20240806,101800,877804330,4150,4150,4150,4150,50
|
|
20240806,101700,877596830,4150,4155,4155,4150,2095
|
|
20240806,101600,868899620,4160,4160,4160,4160,0
|
|
20240806,101500,868899620,4160,4155,4160,4155,105
|
|
20240806,101400,868463320,4160,4160,4160,4160,50
|
|
20240806,101300,868255320,4160,4160,4160,4160,1407
|
|
20240806,101200,862402200,4160,4170,4170,4160,2224
|
|
20240806,101100,853146695,4170,4180,4180,4170,932
|
|
20240806,101000,849251935,4185,4185,4185,4185,0
|
|
20240806,100900,849251935,4185,4185,4185,4185,0
|
|
20240806,100800,849251935,4185,4185,4185,4185,0
|
|
20240806,100700,849251935,4185,4185,4190,4185,1532
|
|
20240806,100600,842836855,4185,4185,4185,4185,87
|
|
20240806,100500,842472760,4185,4170,4185,4165,3095
|
|
20240806,100400,829525905,4175,4180,4180,4175,10
|
|
20240806,100300,829484130,4185,4185,4185,4185,9
|
|
20240806,100200,829446465,4175,4185,4185,4175,4
|
|
20240806,100100,829429735,4185,4185,4185,4180,312
|
|
20240806,100000,828124040,4185,4185,4185,4185,998
|
|
20240806,095900,823947410,4180,4185,4185,4180,870
|
|
20240806,095800,820306800,4185,4175,4185,4175,1563
|
|
20240806,095700,813765765,4175,4175,4175,4175,10
|
|
20240806,095600,813724015,4180,4180,4180,4180,226
|
|
20240806,095500,812779335,4180,4180,4180,4180,11
|
|
20240806,095400,812733355,4180,4180,4180,4180,6
|
|
20240806,095300,812708275,4180,4180,4180,4180,10
|
|
20240806,095200,812666475,4180,4185,4185,4180,320
|
|
20240806,095100,811328775,4185,4160,4185,4160,13337
|
|
20240806,095000,755702345,4165,4165,4165,4165,0
|
|
20240806,094900,755702345,4165,4170,4170,4165,8
|
|
20240806,094800,755669020,4170,4160,4170,4160,201
|
|
20240806,094700,754830860,4170,4175,4175,4170,11
|
|
20240806,094600,754784975,4170,4170,4180,4170,904
|
|
20240806,094500,751009015,4170,4155,4170,4155,3123
|
|
20240806,094400,738001060,4145,4145,4145,4145,1795
|
|
20240806,094300,730560785,4145,4155,4155,4140,1231
|
|
20240806,094200,725460885,4155,4155,4155,4155,565
|
|
20240806,094100,723113310,4155,4155,4155,4155,31
|
|
20240806,094000,722984505,4155,4130,4155,4130,7153
|
|
20240806,093900,693363530,4130,4130,4130,4130,81
|
|
20240806,093800,693029000,4130,4110,4130,4110,631
|
|
20240806,093700,690432970,4110,4125,4130,4105,1939
|
|
20240806,093600,682442655,4130,4135,4135,4130,840
|
|
20240806,093500,678970380,4100,4135,4140,4100,5618
|
|
20240806,093400,655771110,4130,4125,4130,4115,2482
|
|
20240806,093300,645526125,4125,4125,4125,4120,365
|
|
20240806,093200,644020750,4125,4125,4125,4125,150
|
|
20240806,093100,643402000,4125,4120,4125,4120,4000
|
|
20240806,093000,626905720,4120,4100,4120,4100,3384
|
|
20240806,092900,613010715,4085,4110,4110,4085,623
|
|
20240806,092800,610457270,4100,4100,4100,4090,374
|
|
20240806,092700,608925120,4090,4090,4090,4090,0
|
|
20240806,092600,608925120,4090,4090,4090,4090,0
|
|
20240806,092500,608925120,4090,4090,4090,4090,30
|
|
20240806,092400,608802420,4115,4115,4115,4115,494
|
|
20240806,092300,606769610,4090,4115,4115,4090,2574
|
|
20240806,092200,596240100,4120,4120,4120,4120,0
|
|
20240806,092100,596240100,4120,4110,4120,4110,720
|
|
20240806,092000,593273900,4110,4110,4110,4110,34
|
|
20240806,091900,593134160,4125,4125,4125,4125,160
|
|
20240806,091800,592474160,4130,4080,4130,4080,601
|
|
20240806,091700,590022030,4080,4135,4135,4080,70
|
|
20240806,091600,589735330,4135,4130,4140,4130,16392
|
|
20240806,091500,521957755,4120,4110,4120,4110,4062
|
|
20240806,091400,505257935,4110,4110,4110,4110,930
|
|
20240806,091300,501435635,4110,4110,4110,4110,5
|
|
20240806,091200,501415085,4110,4080,4110,4080,6074
|
|
20240806,091100,476591345,4075,4010,4075,4010,3743
|
|
20240806,091000,461466305,4010,4005,4010,4005,1305
|
|
20240806,090900,456237265,4005,4010,4010,4005,870
|
|
20240806,090800,452748570,4010,4030,4050,4010,2511
|
|
20240806,090700,442640620,4050,4030,4050,4025,1615
|
|
20240806,090600,436129755,4020,4090,4130,4020,998
|
|
20240806,090500,432084825,4135,4130,4135,4130,21184
|
|
20240806,090400,344528125,4130,4130,4135,4130,180
|
|
20240806,090300,343784525,4135,4135,4140,4090,6780
|
|
20240806,090200,315738135,4140,4140,4140,4060,6683
|
|
20240806,090100,288356440,4145,4150,4150,4145,121
|
|
20240806,090000,287854890,4150,3980,4150,3980,72225
|