640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,193700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,193600,1010654255,4560,4560,4560,4560,0
|
|
20240812,193500,1010654255,4560,4560,4560,4560,0
|
|
20240812,193400,1010654255,4560,4560,4560,4560,0
|
|
20240812,193300,1010654255,4560,4560,4560,4560,0
|
|
20240812,193200,1010654255,4560,4560,4560,4560,0
|
|
20240812,193100,1010654255,4560,4560,4560,4560,0
|
|
20240812,193000,1010654255,4560,4560,4560,4560,0
|
|
20240812,192900,1010654255,4560,4560,4560,4560,0
|
|
20240812,192800,1010654255,4560,4560,4560,4560,0
|
|
20240812,192700,1010654255,4560,4560,4560,4560,0
|
|
20240812,192600,1010654255,4560,4560,4560,4560,0
|
|
20240812,192500,1010654255,4560,4560,4560,4560,0
|
|
20240812,192400,1010654255,4560,4560,4560,4560,0
|
|
20240812,192300,1010654255,4560,4560,4560,4560,0
|
|
20240812,192200,1010654255,4560,4560,4560,4560,0
|
|
20240812,192100,1010654255,4560,4560,4560,4560,0
|
|
20240812,192000,1010654255,4560,4560,4560,4560,0
|
|
20240812,191900,1010654255,4560,4560,4560,4560,0
|
|
20240812,191800,1010654255,4560,4560,4560,4560,0
|
|
20240812,191700,1010654255,4560,4560,4560,4560,0
|
|
20240812,191600,1010654255,4560,4560,4560,4560,0
|
|
20240812,191500,1010654255,4560,4560,4560,4560,0
|
|
20240812,191400,1010654255,4560,4560,4560,4560,0
|
|
20240812,191300,1010654255,4560,4560,4560,4560,0
|
|
20240812,191200,1010654255,4560,4560,4560,4560,0
|
|
20240812,191100,1010654255,4560,4560,4560,4560,0
|
|
20240812,191000,1010654255,4560,4560,4560,4560,0
|
|
20240812,190900,1010654255,4560,4560,4560,4560,0
|
|
20240812,190800,1010654255,4560,4560,4560,4560,0
|
|
20240812,190700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,190600,1010654255,4560,4560,4560,4560,0
|
|
20240812,190500,1010654255,4560,4560,4560,4560,0
|
|
20240812,190400,1010654255,4560,4560,4560,4560,0
|
|
20240812,190300,1010654255,4560,4560,4560,4560,0
|
|
20240812,190200,1010654255,4560,4560,4560,4560,0
|
|
20240812,190100,1010654255,4560,4560,4560,4560,0
|
|
20240812,190000,1010654255,4560,4560,4560,4560,0
|
|
20240812,185900,1010654255,4560,4560,4560,4560,0
|
|
20240812,185800,1010654255,4560,4560,4560,4560,0
|
|
20240812,185700,1010654255,4560,4560,4560,4560,0
|
|
20240812,185600,1010654255,4560,4560,4560,4560,0
|
|
20240812,185500,1010654255,4560,4560,4560,4560,0
|
|
20240812,185400,1010654255,4560,4560,4560,4560,0
|
|
20240812,185300,1010654255,4560,4560,4560,4560,0
|
|
20240812,185200,1010654255,4560,4560,4560,4560,0
|
|
20240812,185100,1010654255,4560,4560,4560,4560,0
|
|
20240812,185000,1010654255,4560,4560,4560,4560,0
|
|
20240812,184900,1010654255,4560,4560,4560,4560,0
|
|
20240812,184800,1010654255,4560,4560,4560,4560,0
|
|
20240812,184700,1010654255,4560,4560,4560,4560,0
|
|
20240812,184600,1010654255,4560,4560,4560,4560,0
|
|
20240812,184500,1010654255,4560,4560,4560,4560,0
|
|
20240812,184400,1010654255,4560,4560,4560,4560,0
|
|
20240812,184300,1010654255,4560,4560,4560,4560,0
|
|
20240812,184200,1010654255,4560,4560,4560,4560,0
|
|
20240812,184100,1010654255,4560,4560,4560,4560,0
|
|
20240812,184000,1010654255,4560,4560,4560,4560,0
|
|
20240812,183900,1010654255,4560,4560,4560,4560,0
|
|
20240812,183800,1010654255,4560,4560,4560,4560,0
|
|
20240812,183700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,183600,1010654255,4560,4560,4560,4560,0
|
|
20240812,183500,1010654255,4560,4560,4560,4560,0
|
|
20240812,183400,1010654255,4560,4560,4560,4560,0
|
|
20240812,183300,1010654255,4560,4560,4560,4560,0
|
|
20240812,183200,1010654255,4560,4560,4560,4560,0
|
|
20240812,183100,1010654255,4560,4560,4560,4560,0
|
|
20240812,183000,1010654255,4560,4560,4560,4560,0
|
|
20240812,182900,1010654255,4560,4560,4560,4560,0
|
|
20240812,182800,1010654255,4560,4560,4560,4560,0
|
|
20240812,182700,1010654255,4560,4560,4560,4560,0
|
|
20240812,182600,1010654255,4560,4560,4560,4560,0
|
|
20240812,182500,1010654255,4560,4560,4560,4560,0
|
|
20240812,182400,1010654255,4560,4560,4560,4560,0
|
|
20240812,182300,1010654255,4560,4560,4560,4560,0
|
|
20240812,182200,1010654255,4560,4560,4560,4560,0
|
|
20240812,182100,1010654255,4560,4560,4560,4560,0
|
|
20240812,182000,1010654255,4560,4560,4560,4560,0
|
|
20240812,181900,1010654255,4560,4560,4560,4560,0
|
|
20240812,181800,1010654255,4560,4560,4560,4560,0
|
|
20240812,181700,1010654255,4560,4560,4560,4560,0
|
|
20240812,181600,1010654255,4560,4560,4560,4560,0
|
|
20240812,181500,1010654255,4560,4560,4560,4560,0
|
|
20240812,181400,1010654255,4560,4560,4560,4560,0
|
|
20240812,181300,1010654255,4560,4560,4560,4560,0
|
|
20240812,181200,1010654255,4560,4560,4560,4560,0
|
|
20240812,181100,1010654255,4560,4560,4560,4560,0
|
|
20240812,181000,1010654255,4560,4560,4560,4560,0
|
|
20240812,180900,1010654255,4560,4560,4560,4560,0
|
|
20240812,180800,1010654255,4560,4560,4560,4560,0
|
|
20240812,180700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,180600,1010654255,4560,4560,4560,4560,0
|
|
20240812,180500,1010654255,4560,4560,4560,4560,0
|
|
20240812,180400,1010654255,4560,4560,4560,4560,0
|
|
20240812,180300,1010654255,4560,4560,4560,4560,0
|
|
20240812,180200,1010654255,4560,4560,4560,4560,0
|
|
20240812,180100,1010654255,4560,4560,4560,4560,0
|
|
20240812,180000,1010654255,4560,4560,4560,4560,0
|
|
20240812,175900,1010654255,4560,4560,4560,4560,0
|
|
20240812,175800,1010654255,4560,4560,4560,4560,0
|
|
20240812,175700,1010654255,4560,4560,4560,4560,0
|
|
20240812,175600,1010654255,4560,4560,4560,4560,0
|
|
20240812,175500,1010654255,4560,4560,4560,4560,0
|
|
20240812,175400,1010654255,4560,4560,4560,4560,0
|
|
20240812,175300,1010654255,4560,4560,4560,4560,0
|
|
20240812,175200,1010654255,4560,4560,4560,4560,0
|
|
20240812,175100,1010654255,4560,4560,4560,4560,0
|
|
20240812,175000,1010654255,4560,4560,4560,4560,0
|
|
20240812,174900,1010654255,4560,4560,4560,4560,0
|
|
20240812,174800,1010654255,4560,4560,4560,4560,0
|
|
20240812,174700,1010654255,4560,4560,4560,4560,0
|
|
20240812,174600,1010654255,4560,4560,4560,4560,0
|
|
20240812,174500,1010654255,4560,4560,4560,4560,0
|
|
20240812,174400,1010654255,4560,4560,4560,4560,0
|
|
20240812,174300,1010654255,4560,4560,4560,4560,0
|
|
20240812,174200,1010654255,4560,4560,4560,4560,0
|
|
20240812,174100,1010654255,4560,4560,4560,4560,0
|
|
20240812,174000,1010654255,4560,4560,4560,4560,0
|
|
20240812,173900,1010654255,4560,4560,4560,4560,0
|
|
20240812,173800,1010654255,4560,4560,4560,4560,0
|
|
20240812,173700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,173600,1010654255,4560,4560,4560,4560,0
|
|
20240812,173500,1010654255,4560,4560,4560,4560,0
|
|
20240812,173400,1010654255,4560,4560,4560,4560,0
|
|
20240812,173300,1010654255,4560,4560,4560,4560,0
|
|
20240812,173200,1010654255,4560,4560,4560,4560,0
|
|
20240812,173100,1010654255,4560,4560,4560,4560,0
|
|
20240812,173000,1010654255,4560,4560,4560,4560,0
|
|
20240812,172900,1010654255,4560,4560,4560,4560,0
|
|
20240812,172800,1010654255,4560,4560,4560,4560,0
|
|
20240812,172700,1010654255,4560,4560,4560,4560,0
|
|
20240812,172600,1010654255,4560,4560,4560,4560,0
|
|
20240812,172500,1010654255,4560,4560,4560,4560,0
|
|
20240812,172400,1010654255,4560,4560,4560,4560,0
|
|
20240812,172300,1010654255,4560,4560,4560,4560,0
|
|
20240812,172200,1010654255,4560,4560,4560,4560,0
|
|
20240812,172100,1010654255,4560,4560,4560,4560,0
|
|
20240812,172000,1010654255,4560,4560,4560,4560,0
|
|
20240812,171900,1010654255,4560,4560,4560,4560,0
|
|
20240812,171800,1010654255,4560,4560,4560,4560,0
|
|
20240812,171700,1010654255,4560,4560,4560,4560,0
|
|
20240812,171600,1010654255,4560,4560,4560,4560,0
|
|
20240812,171500,1010654255,4560,4560,4560,4560,0
|
|
20240812,171400,1010654255,4560,4560,4560,4560,0
|
|
20240812,171300,1010654255,4560,4560,4560,4560,0
|
|
20240812,171200,1010654255,4560,4560,4560,4560,0
|
|
20240812,171100,1010654255,4560,4560,4560,4560,0
|
|
20240812,171000,1010654255,4560,4560,4560,4560,0
|
|
20240812,170900,1010654255,4560,4560,4560,4560,0
|
|
20240812,170800,1010654255,4560,4560,4560,4560,0
|
|
20240812,170700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,170600,1010654255,4560,4560,4560,4560,0
|
|
20240812,170500,1010654255,4560,4560,4560,4560,0
|
|
20240812,170400,1010654255,4560,4560,4560,4560,0
|
|
20240812,170300,1010654255,4560,4560,4560,4560,0
|
|
20240812,170200,1010654255,4560,4560,4560,4560,0
|
|
20240812,170100,1010654255,4560,4560,4560,4560,0
|
|
20240812,170000,1010654255,4560,4560,4560,4560,0
|
|
20240812,165900,1010654255,4560,4560,4560,4560,0
|
|
20240812,165800,1010654255,4560,4560,4560,4560,0
|
|
20240812,165700,1010654255,4560,4560,4560,4560,0
|
|
20240812,165600,1010654255,4560,4560,4560,4560,0
|
|
20240812,165500,1010654255,4560,4560,4560,4560,0
|
|
20240812,165400,1010654255,4560,4560,4560,4560,0
|
|
20240812,165300,1010654255,4560,4560,4560,4560,0
|
|
20240812,165200,1010654255,4560,4560,4560,4560,0
|
|
20240812,165100,1010654255,4560,4560,4560,4560,0
|
|
20240812,165000,1010654255,4560,4560,4560,4560,0
|
|
20240812,164900,1010654255,4560,4560,4560,4560,0
|
|
20240812,164800,1010654255,4560,4560,4560,4560,0
|
|
20240812,164700,1010654255,4560,4560,4560,4560,0
|
|
20240812,164600,1010654255,4560,4560,4560,4560,0
|
|
20240812,164500,1010654255,4560,4560,4560,4560,0
|
|
20240812,164400,1010654255,4560,4560,4560,4560,0
|
|
20240812,164300,1010654255,4560,4560,4560,4560,0
|
|
20240812,164200,1010654255,4560,4560,4560,4560,0
|
|
20240812,164100,1010654255,4560,4560,4560,4560,0
|
|
20240812,164000,1010654255,4560,4560,4560,4560,0
|
|
20240812,163900,1010654255,4560,4560,4560,4560,0
|
|
20240812,163800,1010654255,4560,4560,4560,4560,0
|
|
20240812,163700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,163600,1010654255,4560,4560,4560,4560,0
|
|
20240812,163500,1010654255,4560,4560,4560,4560,0
|
|
20240812,163400,1010654255,4560,4560,4560,4560,0
|
|
20240812,163300,1010654255,4560,4560,4560,4560,0
|
|
20240812,163200,1010654255,4560,4560,4560,4560,0
|
|
20240812,163100,1010654255,4560,4560,4560,4560,0
|
|
20240812,163000,1010654255,4560,4560,4560,4560,0
|
|
20240812,162900,1010654255,4560,4560,4560,4560,0
|
|
20240812,162800,1010654255,4560,4560,4560,4560,0
|
|
20240812,162700,1010654255,4560,4560,4560,4560,0
|
|
20240812,162600,1010654255,4560,4560,4560,4560,0
|
|
20240812,162500,1010654255,4560,4560,4560,4560,0
|
|
20240812,162400,1010654255,4560,4560,4560,4560,0
|
|
20240812,162300,1010654255,4560,4560,4560,4560,0
|
|
20240812,162200,1010654255,4560,4560,4560,4560,0
|
|
20240812,162100,1010654255,4560,4560,4560,4560,0
|
|
20240812,162000,1010654255,4560,4560,4560,4560,0
|
|
20240812,161900,1010654255,4560,4560,4560,4560,0
|
|
20240812,161800,1010654255,4560,4560,4560,4560,0
|
|
20240812,161700,1010654255,4560,4560,4560,4560,0
|
|
20240812,161600,1010654255,4560,4560,4560,4560,0
|
|
20240812,161500,1010654255,4560,4560,4560,4560,0
|
|
20240812,161400,1010654255,4560,4560,4560,4560,0
|
|
20240812,161300,1010654255,4560,4560,4560,4560,0
|
|
20240812,161200,1010654255,4560,4560,4560,4560,0
|
|
20240812,161100,1010654255,4560,4560,4560,4560,0
|
|
20240812,161000,1010654255,4560,4560,4560,4560,0
|
|
20240812,160900,1010654255,4560,4560,4560,4560,0
|
|
20240812,160800,1010654255,4560,4560,4560,4560,0
|
|
20240812,160700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,160600,1010654255,4560,4560,4560,4560,0
|
|
20240812,160500,1010654255,4560,4560,4560,4560,0
|
|
20240812,160400,1010654255,4560,4560,4560,4560,0
|
|
20240812,160300,1010654255,4560,4560,4560,4560,0
|
|
20240812,160200,1010654255,4560,4560,4560,4560,0
|
|
20240812,160100,1010654255,4560,4560,4560,4560,0
|
|
20240812,160000,1010654255,4560,4560,4560,4560,0
|
|
20240812,155900,1010654255,4560,4560,4560,4560,0
|
|
20240812,155800,1010654255,4560,4560,4560,4560,0
|
|
20240812,155700,1010654255,4560,4560,4560,4560,0
|
|
20240812,155600,1010654255,4560,4560,4560,4560,0
|
|
20240812,155500,1010654255,4560,4560,4560,4560,0
|
|
20240812,155400,1010654255,4560,4560,4560,4560,0
|
|
20240812,155300,1010654255,4560,4560,4560,4560,0
|
|
20240812,155200,1010654255,4560,4560,4560,4560,0
|
|
20240812,155100,1010654255,4560,4560,4560,4560,0
|
|
20240812,155000,1010654255,4560,4560,4560,4560,0
|
|
20240812,154900,1010654255,4560,4560,4560,4560,0
|
|
20240812,154800,1010654255,4560,4560,4560,4560,0
|
|
20240812,154700,1010654255,4560,4560,4560,4560,0
|
|
20240812,154600,1010654255,4560,4560,4560,4560,0
|
|
20240812,154500,1010654255,4560,4560,4560,4560,0
|
|
20240812,154400,1010654255,4560,4560,4560,4560,0
|
|
20240812,154300,1010654255,4560,4560,4560,4560,0
|
|
20240812,154200,1010654255,4560,4560,4560,4560,0
|
|
20240812,154100,1010654255,4560,4560,4560,4560,0
|
|
20240812,154000,1010654255,4560,4560,4560,4560,0
|
|
20240812,153900,1010654255,4560,4560,4560,4560,0
|
|
20240812,153800,1010654255,4560,4560,4560,4560,0
|
|
20240812,153700,1010654255,4560,4560,4560,4560,5438
|
|
20240812,153600,1010654255,4560,4560,4560,4560,0
|
|
20240812,153500,1010654255,4560,4560,4560,4560,0
|
|
20240812,153400,1010654255,4560,4560,4560,4560,0
|
|
20240812,153300,1010654255,4560,4560,4560,4560,0
|
|
20240812,153200,1010654255,4560,4560,4560,4560,0
|
|
20240812,153100,1010654255,4560,4560,4560,4560,0
|
|
20240812,153000,1010654255,4560,4560,4560,4560,5438
|
|
20240812,152900,985856975,4555,4555,4555,4555,0
|
|
20240812,152800,985856975,4555,4555,4555,4555,0
|
|
20240812,152700,985856975,4555,4555,4555,4555,0
|
|
20240812,152600,985856975,4555,4555,4555,4555,0
|
|
20240812,152500,985856975,4555,4555,4555,4555,0
|
|
20240812,152400,985856975,4555,4555,4555,4555,0
|
|
20240812,152300,985856975,4555,4555,4555,4555,0
|
|
20240812,152200,985856975,4555,4555,4555,4555,0
|
|
20240812,152100,985856975,4555,4555,4555,4555,0
|
|
20240812,152000,985856975,4555,4555,4555,4555,0
|
|
20240812,151900,985856975,4555,4555,4555,4555,0
|
|
20240812,151800,985856975,4555,4555,4555,4555,318
|
|
20240812,151700,984408485,4555,4555,4555,4555,100
|
|
20240812,151600,983952985,4550,4550,4550,4550,0
|
|
20240812,151500,983952985,4550,4550,4550,4550,500
|
|
20240812,151400,981677985,4545,4550,4550,4545,2441
|
|
20240812,151300,970577140,4560,4560,4560,4560,16
|
|
20240812,151200,970504180,4560,4560,4560,4560,50
|
|
20240812,151100,970276180,4560,4560,4560,4560,0
|
|
20240812,151000,970276180,4560,4555,4560,4550,26
|
|
20240812,150900,970157740,4560,4560,4560,4560,103
|
|
20240812,150800,969688060,4560,4555,4560,4550,1872
|
|
20240812,150700,961153235,4555,4550,4555,4550,397
|
|
20240812,150600,959344935,4545,4545,4545,4545,0
|
|
20240812,150500,959344935,4545,4555,4555,4545,99
|
|
20240812,150400,958894910,4555,4555,4555,4555,8
|
|
20240812,150300,958858470,4555,4555,4555,4555,1000
|
|
20240812,150200,954303470,4555,4550,4555,4550,7692
|
|
20240812,150100,919303360,4550,4565,4565,4550,2282
|
|
20240812,150000,908907250,4565,4565,4565,4565,1414
|
|
20240812,145900,902452340,4565,4540,4565,4540,16
|
|
20240812,145800,902379675,4565,4560,4565,4560,1325
|
|
20240812,145700,896335510,4555,4555,4555,4555,50
|
|
20240812,145600,896107760,4555,4555,4555,4555,1
|
|
20240812,145500,896103205,4560,4550,4560,4550,664
|
|
20240812,145400,893081985,4550,4550,4550,4550,0
|
|
20240812,145300,893081985,4550,4550,4550,4550,1
|
|
20240812,145200,893077435,4530,4530,4530,4530,1096
|
|
20240812,145100,888112555,4530,4530,4530,4530,351
|
|
20240812,145000,886522525,4550,4535,4550,4530,3641
|
|
20240812,144900,870012610,4550,4550,4550,4550,586
|
|
20240812,144800,867346310,4550,4545,4550,4540,7302
|
|
20240812,144700,834174710,4545,4550,4550,4545,1024
|
|
20240812,144600,829515910,4550,4550,4550,4550,200
|
|
20240812,144500,828605910,4550,4550,4550,4550,0
|
|
20240812,144400,828605910,4550,4550,4550,4550,207
|
|
20240812,144300,827664060,4545,4545,4545,4545,0
|
|
20240812,144200,827664060,4545,4560,4560,4545,7
|
|
20240812,144100,827632230,4560,4560,4560,4560,2
|
|
20240812,144000,827623110,4545,4560,4560,4545,922
|
|
20240812,143900,823431990,4545,4545,4545,4545,10
|
|
20240812,143800,823386540,4545,4545,4545,4545,0
|
|
20240812,143700,823386540,4545,4545,4560,4545,222
|
|
20240812,143600,822377535,4525,4565,4565,4525,9145
|
|
20240812,143500,780939555,4565,4560,4565,4550,1878
|
|
20240812,143400,772386975,4550,4550,4560,4550,5968
|
|
20240812,143300,745231965,4545,4535,4550,4535,7541
|
|
20240812,143200,710977865,4535,4540,4540,4535,2785
|
|
20240812,143100,698335105,4540,4530,4540,4530,2760
|
|
20240812,143000,685811490,4530,4515,4530,4515,521
|
|
20240812,142900,683451390,4515,4530,4530,4515,68
|
|
20240812,142800,683143365,4515,4515,4530,4515,494
|
|
20240812,142700,680912940,4530,4530,4530,4515,212
|
|
20240812,142600,679952610,4515,4525,4525,4515,512
|
|
20240812,142500,677640630,4525,4525,4525,4525,501
|
|
20240812,142400,675373605,4530,4525,4530,4525,22
|
|
20240812,142300,675273950,4530,4530,4530,4530,0
|
|
20240812,142200,675273950,4530,4530,4530,4530,0
|
|
20240812,142100,675273950,4530,4525,4530,4525,250
|
|
20240812,142000,674141725,4525,4525,4525,4525,100
|
|
20240812,141900,673689225,4530,4530,4530,4530,0
|
|
20240812,141800,673689225,4530,4510,4530,4510,547
|
|
20240812,141700,671222235,4530,4530,4530,4530,516
|
|
20240812,141600,668884755,4525,4525,4525,4525,2249
|
|
20240812,141500,658708030,4530,4530,4530,4530,466
|
|
20240812,141400,656597050,4530,4530,4530,4525,113
|
|
20240812,141300,656085310,4530,4510,4530,4510,1244
|
|
20240812,141200,650461950,4510,4510,4510,4510,634
|
|
20240812,141100,647602610,4535,4535,4535,4535,0
|
|
20240812,141000,647602610,4535,4505,4535,4505,12
|
|
20240812,140900,647548490,4505,4515,4535,4500,1099
|
|
20240812,140800,642584935,4515,4505,4530,4505,14795
|
|
20240812,140700,575850845,4505,4500,4505,4500,101
|
|
20240812,140600,575396340,4495,4500,4500,4495,33
|
|
20240812,140500,575247995,4500,4500,4500,4500,50
|
|
20240812,140400,575022995,4505,4505,4505,4505,0
|
|
20240812,140300,575022995,4505,4505,4505,4505,196
|
|
20240812,140200,574140015,4500,4500,4500,4500,200
|
|
20240812,140100,573240015,4495,4495,4500,4495,10469
|
|
20240812,140000,526150340,4490,4490,4490,4490,0
|
|
20240812,135900,526150340,4490,4485,4490,4485,462
|
|
20240812,135800,524077115,4495,4495,4495,4495,1
|
|
20240812,135700,524072620,4485,4485,4485,4485,31
|
|
20240812,135600,523933585,4475,4475,4475,4475,0
|
|
20240812,135500,523933585,4475,4475,4475,4475,0
|
|
20240812,135400,523933585,4475,4495,4495,4475,668
|
|
20240812,135300,520934285,4475,4475,4475,4475,0
|
|
20240812,135200,520934285,4475,4490,4495,4475,1400
|
|
20240812,135100,514648650,4485,4485,4485,4485,299
|
|
20240812,135000,513307635,4490,4490,4490,4490,0
|
|
20240812,134900,513307635,4490,4490,4490,4490,0
|
|
20240812,134800,513307635,4490,4490,4490,4490,98
|
|
20240812,134700,512867615,4495,4495,4495,4495,0
|
|
20240812,134600,512867615,4495,4490,4495,4490,450
|
|
20240812,134500,510846615,4495,4495,4495,4495,96
|
|
20240812,134400,510415095,4495,4495,4495,4495,0
|
|
20240812,134300,510415095,4495,4495,4495,4495,30
|
|
20240812,134200,510280245,4495,4495,4495,4495,4500
|
|
20240812,134100,490052745,4495,4485,4495,4485,7666
|
|
20240812,134000,455642480,4485,4480,4485,4480,1969
|
|
20240812,133900,446815925,4470,4470,4470,4470,0
|
|
20240812,133800,446815925,4470,4470,4470,4470,0
|
|
20240812,133700,446815925,4470,4470,4470,4470,0
|
|
20240812,133600,446815925,4470,4470,4470,4470,0
|
|
20240812,133500,446815925,4470,4470,4470,4470,0
|
|
20240812,133400,446815925,4470,4465,4470,4465,1201
|
|
20240812,133300,441447490,4470,4470,4470,4470,0
|
|
20240812,133200,441447490,4470,4470,4470,4470,0
|
|
20240812,133100,441447490,4470,4470,4470,4470,602
|
|
20240812,133000,438756550,4450,4450,4450,4450,0
|
|
20240812,132900,438756550,4450,4450,4450,4450,0
|
|
20240812,132800,438756550,4450,4450,4450,4450,0
|
|
20240812,132700,438756550,4450,4450,4450,4450,0
|
|
20240812,132600,438756550,4450,4450,4450,4450,0
|
|
20240812,132500,438756550,4450,4450,4450,4450,0
|
|
20240812,132400,438756550,4450,4450,4450,4450,2500
|
|
20240812,132300,427631550,4465,4465,4465,4465,0
|
|
20240812,132200,427631550,4465,4465,4465,4465,0
|
|
20240812,132100,427631550,4465,4465,4465,4465,316
|
|
20240812,132000,426220610,4470,4470,4470,4470,0
|
|
20240812,131900,426220610,4470,4470,4470,4470,0
|
|
20240812,131800,426220610,4470,4470,4470,4470,0
|
|
20240812,131700,426220610,4470,4470,4470,4470,0
|
|
20240812,131600,426220610,4470,4470,4470,4470,0
|
|
20240812,131500,426220610,4470,4470,4470,4470,1
|
|
20240812,131400,426216140,4465,4465,4465,4465,0
|
|
20240812,131300,426216140,4465,4465,4465,4465,0
|
|
20240812,131200,426216140,4465,4465,4465,4465,0
|
|
20240812,131100,426216140,4465,4465,4465,4465,15
|
|
20240812,131000,426149165,4470,4470,4470,4470,3
|
|
20240812,130900,426135755,4470,4470,4470,4470,0
|
|
20240812,130800,426135755,4470,4470,4470,4470,0
|
|
20240812,130700,426135755,4470,4470,4470,4470,1141
|
|
20240812,130600,421035485,4470,4470,4470,4470,55
|
|
20240812,130500,420789635,4470,4470,4470,4470,0
|
|
20240812,130400,420789635,4470,4470,4470,4470,0
|
|
20240812,130300,420789635,4470,4470,4470,4470,50
|
|
20240812,130200,420566135,4470,4470,4470,4470,0
|
|
20240812,130100,420566135,4470,4470,4470,4470,0
|
|
20240812,130000,420566135,4470,4470,4470,4470,0
|
|
20240812,125900,420566135,4470,4470,4470,4470,0
|
|
20240812,125800,420566135,4470,4470,4470,4470,1031
|
|
20240812,125700,415957565,4470,4470,4470,4470,6
|
|
20240812,125600,415930745,4480,4475,4480,4475,11
|
|
20240812,125500,415881515,4470,4470,4470,4470,0
|
|
20240812,125400,415881515,4470,4470,4470,4470,10
|
|
20240812,125300,415836815,4480,4480,4480,4480,200
|
|
20240812,125200,414940815,4470,4470,4470,4470,0
|
|
20240812,125100,414940815,4470,4470,4470,4470,0
|
|
20240812,125000,414940815,4470,4470,4470,4470,0
|
|
20240812,124900,414940815,4470,4475,4475,4470,1195
|
|
20240812,124800,409593345,4475,4475,4475,4475,55
|
|
20240812,124700,409347220,4475,4475,4475,4475,0
|
|
20240812,124600,409347220,4475,4475,4475,4475,0
|
|
20240812,124500,409347220,4475,4475,4475,4475,0
|
|
20240812,124400,409347220,4475,4475,4475,4475,495
|
|
20240812,124300,407132095,4480,4480,4480,4475,1119
|
|
20240812,124200,402119370,4470,4470,4470,4470,31
|
|
20240812,124100,401980800,4480,4475,4480,4475,383
|
|
20240812,124000,400266725,4475,4470,4475,4470,592
|
|
20240812,123900,397620245,4470,4470,4470,4470,1
|
|
20240812,123800,397615775,4450,4450,4450,4450,0
|
|
20240812,123700,397615775,4450,4460,4460,4450,2127
|
|
20240812,123600,388139345,4470,4470,4470,4470,100
|
|
20240812,123500,387692345,4470,4470,4470,4470,0
|
|
20240812,123400,387692345,4470,4470,4470,4470,19
|
|
20240812,123300,387607415,4470,4470,4470,4470,7
|
|
20240812,123200,387576125,4470,4465,4470,4465,56
|
|
20240812,123100,387325810,4470,4470,4470,4470,0
|
|
20240812,123000,387325810,4470,4470,4470,4470,0
|
|
20240812,122900,387325810,4470,4470,4470,4470,0
|
|
20240812,122800,387325810,4470,4470,4470,4470,0
|
|
20240812,122700,387325810,4470,4470,4470,4470,0
|
|
20240812,122600,387325810,4470,4470,4470,4470,0
|
|
20240812,122500,387325810,4470,4470,4470,4470,0
|
|
20240812,122400,387325810,4470,4470,4470,4470,0
|
|
20240812,122300,387325810,4470,4470,4470,4470,902
|
|
20240812,122200,383293870,4470,4470,4470,4470,0
|
|
20240812,122100,383293870,4470,4470,4470,4470,0
|
|
20240812,122000,383293870,4470,4470,4470,4470,0
|
|
20240812,121900,383293870,4470,4470,4470,4470,0
|
|
20240812,121800,383293870,4470,4465,4470,4465,1552
|
|
20240812,121700,376361180,4465,4465,4465,4465,500
|
|
20240812,121600,374128680,4465,4460,4465,4460,1267
|
|
20240812,121500,368474535,4460,4460,4460,4460,0
|
|
20240812,121400,368474535,4460,4450,4460,4450,3728
|
|
20240812,121300,351853065,4445,4445,4445,4445,55
|
|
20240812,121200,351608590,4440,4440,4440,4440,1
|
|
20240812,121100,351604150,4440,4440,4440,4440,0
|
|
20240812,121000,351604150,4440,4440,4440,4440,0
|
|
20240812,120900,351604150,4440,4440,4440,4440,0
|
|
20240812,120800,351604150,4440,4440,4440,4440,0
|
|
20240812,120700,351604150,4440,4440,4440,4440,0
|
|
20240812,120600,351604150,4440,4440,4440,4440,0
|
|
20240812,120500,351604150,4440,4440,4440,4440,0
|
|
20240812,120400,351604150,4440,4440,4440,4440,0
|
|
20240812,120300,351604150,4440,4440,4440,4440,20
|
|
20240812,120200,351515350,4440,4440,4440,4440,0
|
|
20240812,120100,351515350,4440,4440,4440,4440,0
|
|
20240812,120000,351515350,4440,4440,4440,4440,0
|
|
20240812,115900,351515350,4440,4440,4440,4440,0
|
|
20240812,115800,351515350,4440,4440,4440,4440,0
|
|
20240812,115700,351515350,4440,4440,4440,4440,0
|
|
20240812,115600,351515350,4440,4440,4440,4440,0
|
|
20240812,115500,351515350,4440,4440,4440,4440,0
|
|
20240812,115400,351515350,4440,4440,4440,4440,200
|
|
20240812,115300,350627350,4440,4440,4440,4440,0
|
|
20240812,115200,350627350,4440,4440,4440,4440,100
|
|
20240812,115100,350183350,4445,4445,4445,4445,0
|
|
20240812,115000,350183350,4445,4445,4445,4445,1
|
|
20240812,114900,350178905,4450,4450,4450,4450,0
|
|
20240812,114800,350178905,4450,4450,4450,4450,0
|
|
20240812,114700,350178905,4450,4450,4450,4450,147
|
|
20240812,114600,349524755,4450,4455,4455,4450,62
|
|
20240812,114500,349248605,4455,4455,4455,4455,70
|
|
20240812,114400,348936755,4455,4455,4455,4455,0
|
|
20240812,114300,348936755,4455,4455,4455,4455,0
|
|
20240812,114200,348936755,4455,4455,4455,4455,0
|
|
20240812,114100,348936755,4455,4455,4455,4455,0
|
|
20240812,114000,348936755,4455,4455,4455,4455,0
|
|
20240812,113900,348936755,4455,4455,4455,4455,0
|
|
20240812,113800,348936755,4455,4455,4455,4455,1
|
|
20240812,113700,348932300,4455,4455,4455,4455,0
|
|
20240812,113600,348932300,4455,4455,4455,4455,0
|
|
20240812,113500,348932300,4455,4455,4455,4455,0
|
|
20240812,113400,348932300,4455,4450,4455,4440,1057
|
|
20240812,113300,344234950,4455,4455,4455,4455,0
|
|
20240812,113200,344234950,4455,4455,4455,4455,0
|
|
20240812,113100,344234950,4455,4455,4455,4455,0
|
|
20240812,113000,344234950,4455,4455,4455,4455,0
|
|
20240812,112900,344234950,4455,4455,4455,4455,0
|
|
20240812,112800,344234950,4455,4455,4455,4455,0
|
|
20240812,112700,344234950,4455,4455,4455,4455,0
|
|
20240812,112600,344234950,4455,4455,4455,4455,1
|
|
20240812,112500,344230495,4445,4445,4445,4445,0
|
|
20240812,112400,344230495,4445,4445,4445,4445,0
|
|
20240812,112300,344230495,4445,4445,4445,4445,0
|
|
20240812,112200,344230495,4445,4445,4445,4445,0
|
|
20240812,112100,344230495,4445,4445,4445,4445,0
|
|
20240812,112000,344230495,4445,4445,4445,4445,0
|
|
20240812,111900,344230495,4445,4445,4445,4445,22
|
|
20240812,111800,344132705,4445,4440,4445,4440,9
|
|
20240812,111700,344092740,4445,4445,4445,4445,200
|
|
20240812,111600,343203740,4455,4455,4455,4455,0
|
|
20240812,111500,343203740,4455,4455,4455,4455,188
|
|
20240812,111400,342366200,4455,4455,4455,4455,0
|
|
20240812,111300,342366200,4455,4455,4455,4455,0
|
|
20240812,111200,342366200,4455,4455,4455,4455,45
|
|
20240812,111100,342165725,4460,4460,4460,4460,0
|
|
20240812,111000,342165725,4460,4460,4460,4460,1
|
|
20240812,110900,342161265,4440,4440,4440,4440,0
|
|
20240812,110800,342161265,4440,4440,4440,4440,0
|
|
20240812,110700,342161265,4440,4440,4440,4440,36
|
|
20240812,110600,342001425,4460,4460,4460,4460,0
|
|
20240812,110500,342001425,4460,4460,4460,4460,0
|
|
20240812,110400,342001425,4460,4460,4460,4460,0
|
|
20240812,110300,342001425,4460,4460,4460,4460,1
|
|
20240812,110200,341996965,4445,4430,4445,4430,708
|
|
20240812,110100,338849920,4445,4445,4445,4445,1
|
|
20240812,110000,338845475,4445,4445,4445,4445,2500
|
|
20240812,105900,327732975,4445,4445,4445,4445,0
|
|
20240812,105800,327732975,4445,4445,4445,4445,1
|
|
20240812,105700,327728530,4425,4425,4425,4425,0
|
|
20240812,105600,327728530,4425,4425,4425,4425,0
|
|
20240812,105500,327728530,4425,4445,4445,4425,448
|
|
20240812,105400,325745165,4445,4445,4445,4445,0
|
|
20240812,105300,325745165,4445,4445,4445,4445,0
|
|
20240812,105200,325745165,4445,4445,4445,4445,1
|
|
20240812,105100,325740720,4425,4425,4425,4425,0
|
|
20240812,105000,325740720,4425,4425,4425,4425,0
|
|
20240812,104900,325740720,4425,4425,4425,4425,0
|
|
20240812,104800,325740720,4425,4425,4425,4425,0
|
|
20240812,104700,325740720,4425,4425,4425,4425,20
|
|
20240812,104600,325652220,4425,4425,4425,4425,30
|
|
20240812,104500,325519470,4445,4445,4445,4445,0
|
|
20240812,104400,325519470,4445,4445,4445,4445,0
|
|
20240812,104300,325519470,4445,4445,4445,4445,0
|
|
20240812,104200,325519470,4445,4445,4445,4445,200
|
|
20240812,104100,324630470,4445,4445,4445,4445,0
|
|
20240812,104000,324630470,4445,4445,4445,4445,101
|
|
20240812,103900,324181525,4445,4445,4445,4445,0
|
|
20240812,103800,324181525,4445,4445,4445,4445,0
|
|
20240812,103700,324181525,4445,4445,4445,4445,50
|
|
20240812,103600,323959275,4445,4445,4445,4445,0
|
|
20240812,103500,323959275,4445,4445,4445,4445,1
|
|
20240812,103400,323954830,4420,4420,4420,4420,0
|
|
20240812,103300,323954830,4420,4420,4420,4420,0
|
|
20240812,103200,323954830,4420,4420,4420,4420,0
|
|
20240812,103100,323954830,4420,4420,4420,4420,0
|
|
20240812,103000,323954830,4420,4420,4420,4420,500
|
|
20240812,102900,321744830,4430,4430,4430,4430,0
|
|
20240812,102800,321744830,4430,4430,4430,4425,2221
|
|
20240812,102700,311909055,4435,4440,4440,4435,749
|
|
20240812,102600,308586345,4440,4440,4440,4440,41
|
|
20240812,102500,308404305,4445,4445,4445,4445,0
|
|
20240812,102400,308404305,4445,4445,4445,4445,0
|
|
20240812,102300,308404305,4445,4445,4445,4445,159
|
|
20240812,102200,307697550,4465,4465,4465,4465,0
|
|
20240812,102100,307697550,4465,4465,4465,4465,0
|
|
20240812,102000,307697550,4465,4465,4465,4465,0
|
|
20240812,101900,307697550,4465,4465,4465,4465,0
|
|
20240812,101800,307697550,4465,4465,4465,4465,0
|
|
20240812,101700,307697550,4465,4465,4465,4465,0
|
|
20240812,101600,307697550,4465,4465,4465,4465,0
|
|
20240812,101500,307697550,4465,4465,4465,4465,0
|
|
20240812,101400,307697550,4465,4465,4465,4465,0
|
|
20240812,101300,307697550,4465,4465,4465,4460,8
|
|
20240812,101200,307661835,4465,4465,4465,4465,1
|
|
20240812,101100,307657370,4465,4465,4465,4465,0
|
|
20240812,101000,307657370,4465,4465,4465,4465,0
|
|
20240812,100900,307657370,4465,4465,4465,4465,0
|
|
20240812,100800,307657370,4465,4465,4465,4465,1
|
|
20240812,100700,307652905,4465,4465,4465,4465,0
|
|
20240812,100600,307652905,4465,4465,4465,4465,0
|
|
20240812,100500,307652905,4465,4465,4465,4465,2
|
|
20240812,100400,307643975,4465,4465,4465,4465,3
|
|
20240812,100300,307630580,4435,4465,4465,4435,460
|
|
20240812,100200,305590090,4465,4465,4465,4465,20
|
|
20240812,100100,305500790,4435,4435,4435,4435,500
|
|
20240812,100000,303283290,4450,4455,4455,4450,453
|
|
20240812,095900,301267155,4455,4455,4455,4455,0
|
|
20240812,095800,301267155,4455,4455,4455,4455,7
|
|
20240812,095700,301235970,4450,4450,4450,4450,0
|
|
20240812,095600,301235970,4450,4450,4450,4450,0
|
|
20240812,095500,301235970,4450,4450,4450,4450,0
|
|
20240812,095400,301235970,4450,4455,4455,4450,333
|
|
20240812,095300,299753620,4450,4450,4450,4450,3
|
|
20240812,095200,299740270,4450,4450,4450,4450,0
|
|
20240812,095100,299740270,4450,4480,4480,4450,63
|
|
20240812,095000,299459680,4480,4480,4480,4480,0
|
|
20240812,094900,299459680,4480,4480,4480,4480,0
|
|
20240812,094800,299459680,4480,4475,4480,4475,1007
|
|
20240812,094700,294950795,4475,4475,4475,4475,12
|
|
20240812,094600,294897095,4480,4480,4480,4480,0
|
|
20240812,094500,294897095,4480,4480,4480,4475,106
|
|
20240812,094400,294422490,4455,4455,4455,4455,0
|
|
20240812,094300,294422490,4455,4455,4455,4455,0
|
|
20240812,094200,294422490,4455,4455,4455,4455,1473
|
|
20240812,094100,287860275,4490,4490,4490,4490,0
|
|
20240812,094000,287860275,4490,4490,4490,4490,600
|
|
20240812,093900,285166275,4490,4490,4490,4490,7326
|
|
20240812,093800,252272535,4490,4490,4490,4490,902
|
|
20240812,093700,248222555,4470,4460,4490,4460,12665
|
|
20240812,093600,191449950,4460,4440,4460,4440,200
|
|
20240812,093500,190560175,4420,4420,4420,4420,0
|
|
20240812,093400,190560175,4420,4420,4420,4420,10
|
|
20240812,093300,190515975,4420,4420,4420,4420,518
|
|
20240812,093200,188226415,4435,4435,4435,4435,1111
|
|
20240812,093100,183299130,4420,4420,4420,4420,78
|
|
20240812,093000,182954370,4420,4420,4420,4420,0
|
|
20240812,092900,182954370,4420,4420,4420,4420,100
|
|
20240812,092800,182512370,4420,4420,4420,4420,0
|
|
20240812,092700,182512370,4420,4420,4420,4420,15
|
|
20240812,092600,182446070,4420,4420,4420,4420,0
|
|
20240812,092500,182446070,4420,4450,4450,4420,245
|
|
20240812,092400,181362525,4450,4450,4450,4450,14
|
|
20240812,092300,181300225,4435,4410,4435,4410,2292
|
|
20240812,092200,171185205,4410,4410,4410,4410,2000
|
|
20240812,092100,162365205,4410,4435,4435,4410,230
|
|
20240812,092000,161350655,4435,4445,4445,4435,1056
|
|
20240812,091900,156656935,4450,4475,4475,4445,2326
|
|
20240812,091800,146281050,4470,4455,4470,4455,6740
|
|
20240812,091700,116190880,4455,4430,4455,4430,7600
|
|
20240812,091600,82459395,4410,4420,4420,4410,71
|
|
20240812,091500,82145585,4400,4390,4430,4385,5744
|
|
20240812,091400,56772070,4395,4395,4395,4390,1500
|
|
20240812,091300,50182390,4410,4415,4415,4400,2214
|
|
20240812,091200,40420520,4415,4415,4415,4415,0
|
|
20240812,091100,40420520,4415,4415,4415,4415,1000
|
|
20240812,091000,36005520,4410,4410,4410,4410,1
|
|
20240812,090900,36001110,4435,4435,4435,4435,63
|
|
20240812,090800,35721705,4410,4410,4410,4410,0
|
|
20240812,090700,35721705,4410,4410,4410,4410,0
|
|
20240812,090600,35721705,4410,4410,4410,4410,300
|
|
20240812,090500,34398705,4420,4420,4420,4420,500
|
|
20240812,090400,32188705,4410,4420,4420,4410,801
|
|
20240812,090300,28655285,4410,4410,4415,4410,3582
|
|
20240812,090200,12855010,4405,4370,4405,4370,1487
|
|
20240812,090100,6308450,4365,4365,4365,4365,0
|
|
20240812,090000,6308450,4365,4415,4415,4355,1434
|