640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193700,944098140,4635,4635,4635,4635,3575
|
|
20240813,193600,944098140,4635,4635,4635,4635,0
|
|
20240813,193500,944098140,4635,4635,4635,4635,0
|
|
20240813,193400,944098140,4635,4635,4635,4635,0
|
|
20240813,193300,944098140,4635,4635,4635,4635,0
|
|
20240813,193200,944098140,4635,4635,4635,4635,0
|
|
20240813,193100,944098140,4635,4635,4635,4635,0
|
|
20240813,193000,944098140,4635,4635,4635,4635,0
|
|
20240813,192900,944098140,4635,4635,4635,4635,0
|
|
20240813,192800,944098140,4635,4635,4635,4635,0
|
|
20240813,192700,944098140,4635,4635,4635,4635,0
|
|
20240813,192600,944098140,4635,4635,4635,4635,0
|
|
20240813,192500,944098140,4635,4635,4635,4635,0
|
|
20240813,192400,944098140,4635,4635,4635,4635,0
|
|
20240813,192300,944098140,4635,4635,4635,4635,0
|
|
20240813,192200,944098140,4635,4635,4635,4635,0
|
|
20240813,192100,944098140,4635,4635,4635,4635,0
|
|
20240813,192000,944098140,4635,4635,4635,4635,0
|
|
20240813,191900,944098140,4635,4635,4635,4635,0
|
|
20240813,191800,944098140,4635,4635,4635,4635,0
|
|
20240813,191700,944098140,4635,4635,4635,4635,0
|
|
20240813,191600,944098140,4635,4635,4635,4635,0
|
|
20240813,191500,944098140,4635,4635,4635,4635,0
|
|
20240813,191400,944098140,4635,4635,4635,4635,0
|
|
20240813,191300,944098140,4635,4635,4635,4635,0
|
|
20240813,191200,944098140,4635,4635,4635,4635,0
|
|
20240813,191100,944098140,4635,4635,4635,4635,0
|
|
20240813,191000,944098140,4635,4635,4635,4635,0
|
|
20240813,190900,944098140,4635,4635,4635,4635,0
|
|
20240813,190800,944098140,4635,4635,4635,4635,0
|
|
20240813,190700,944098140,4635,4635,4635,4635,3575
|
|
20240813,190600,944098140,4635,4635,4635,4635,0
|
|
20240813,190500,944098140,4635,4635,4635,4635,0
|
|
20240813,190400,944098140,4635,4635,4635,4635,0
|
|
20240813,190300,944098140,4635,4635,4635,4635,0
|
|
20240813,190200,944098140,4635,4635,4635,4635,0
|
|
20240813,190100,944098140,4635,4635,4635,4635,0
|
|
20240813,190000,944098140,4635,4635,4635,4635,0
|
|
20240813,185900,944098140,4635,4635,4635,4635,0
|
|
20240813,185800,944098140,4635,4635,4635,4635,0
|
|
20240813,185700,944098140,4635,4635,4635,4635,0
|
|
20240813,185600,944098140,4635,4635,4635,4635,0
|
|
20240813,185500,944098140,4635,4635,4635,4635,0
|
|
20240813,185400,944098140,4635,4635,4635,4635,0
|
|
20240813,185300,944098140,4635,4635,4635,4635,0
|
|
20240813,185200,944098140,4635,4635,4635,4635,0
|
|
20240813,185100,944098140,4635,4635,4635,4635,0
|
|
20240813,185000,944098140,4635,4635,4635,4635,0
|
|
20240813,184900,944098140,4635,4635,4635,4635,0
|
|
20240813,184800,944098140,4635,4635,4635,4635,0
|
|
20240813,184700,944098140,4635,4635,4635,4635,0
|
|
20240813,184600,944098140,4635,4635,4635,4635,0
|
|
20240813,184500,944098140,4635,4635,4635,4635,0
|
|
20240813,184400,944098140,4635,4635,4635,4635,0
|
|
20240813,184300,944098140,4635,4635,4635,4635,0
|
|
20240813,184200,944098140,4635,4635,4635,4635,0
|
|
20240813,184100,944098140,4635,4635,4635,4635,0
|
|
20240813,184000,944098140,4635,4635,4635,4635,0
|
|
20240813,183900,944098140,4635,4635,4635,4635,0
|
|
20240813,183800,944098140,4635,4635,4635,4635,0
|
|
20240813,183700,944098140,4635,4635,4635,4635,3575
|
|
20240813,183600,944098140,4635,4635,4635,4635,0
|
|
20240813,183500,944098140,4635,4635,4635,4635,0
|
|
20240813,183400,944098140,4635,4635,4635,4635,0
|
|
20240813,183300,944098140,4635,4635,4635,4635,0
|
|
20240813,183200,944098140,4635,4635,4635,4635,0
|
|
20240813,183100,944098140,4635,4635,4635,4635,0
|
|
20240813,183000,944098140,4635,4635,4635,4635,0
|
|
20240813,182900,944098140,4635,4635,4635,4635,0
|
|
20240813,182800,944098140,4635,4635,4635,4635,0
|
|
20240813,182700,944098140,4635,4635,4635,4635,0
|
|
20240813,182600,944098140,4635,4635,4635,4635,0
|
|
20240813,182500,944098140,4635,4635,4635,4635,0
|
|
20240813,182400,944098140,4635,4635,4635,4635,0
|
|
20240813,182300,944098140,4635,4635,4635,4635,0
|
|
20240813,182200,944098140,4635,4635,4635,4635,0
|
|
20240813,182100,944098140,4635,4635,4635,4635,0
|
|
20240813,182000,944098140,4635,4635,4635,4635,0
|
|
20240813,181900,944098140,4635,4635,4635,4635,0
|
|
20240813,181800,944098140,4635,4635,4635,4635,0
|
|
20240813,181700,944098140,4635,4635,4635,4635,0
|
|
20240813,181600,944098140,4635,4635,4635,4635,0
|
|
20240813,181500,944098140,4635,4635,4635,4635,0
|
|
20240813,181400,944098140,4635,4635,4635,4635,0
|
|
20240813,181300,944098140,4635,4635,4635,4635,0
|
|
20240813,181200,944098140,4635,4635,4635,4635,0
|
|
20240813,181100,944098140,4635,4635,4635,4635,0
|
|
20240813,181000,944098140,4635,4635,4635,4635,0
|
|
20240813,180900,944098140,4635,4635,4635,4635,0
|
|
20240813,180800,944098140,4635,4635,4635,4635,0
|
|
20240813,180700,944098140,4635,4635,4635,4635,3575
|
|
20240813,180600,944098140,4635,4635,4635,4635,0
|
|
20240813,180500,944098140,4635,4635,4635,4635,0
|
|
20240813,180400,944098140,4635,4635,4635,4635,0
|
|
20240813,180300,944098140,4635,4635,4635,4635,0
|
|
20240813,180200,944098140,4635,4635,4635,4635,0
|
|
20240813,180100,944098140,4635,4635,4635,4635,0
|
|
20240813,180000,944098140,4635,4635,4635,4635,0
|
|
20240813,175900,944098140,4635,4635,4635,4635,0
|
|
20240813,175800,944098140,4635,4635,4635,4635,0
|
|
20240813,175700,944098140,4635,4635,4635,4635,0
|
|
20240813,175600,944098140,4635,4635,4635,4635,0
|
|
20240813,175500,944098140,4635,4635,4635,4635,0
|
|
20240813,175400,944098140,4635,4635,4635,4635,0
|
|
20240813,175300,944098140,4635,4635,4635,4635,0
|
|
20240813,175200,944098140,4635,4635,4635,4635,0
|
|
20240813,175100,944098140,4635,4635,4635,4635,0
|
|
20240813,175000,944098140,4635,4635,4635,4635,0
|
|
20240813,174900,944098140,4635,4635,4635,4635,0
|
|
20240813,174800,944098140,4635,4635,4635,4635,0
|
|
20240813,174700,944098140,4635,4635,4635,4635,0
|
|
20240813,174600,944098140,4635,4635,4635,4635,0
|
|
20240813,174500,944098140,4635,4635,4635,4635,0
|
|
20240813,174400,944098140,4635,4635,4635,4635,0
|
|
20240813,174300,944098140,4635,4635,4635,4635,0
|
|
20240813,174200,944098140,4635,4635,4635,4635,0
|
|
20240813,174100,944098140,4635,4635,4635,4635,0
|
|
20240813,174000,944098140,4635,4635,4635,4635,0
|
|
20240813,173900,944098140,4635,4635,4635,4635,0
|
|
20240813,173800,944098140,4635,4635,4635,4635,0
|
|
20240813,173700,944098140,4635,4635,4635,4635,3575
|
|
20240813,173600,944098140,4635,4635,4635,4635,0
|
|
20240813,173500,944098140,4635,4635,4635,4635,0
|
|
20240813,173400,944098140,4635,4635,4635,4635,0
|
|
20240813,173300,944098140,4635,4635,4635,4635,0
|
|
20240813,173200,944098140,4635,4635,4635,4635,0
|
|
20240813,173100,944098140,4635,4635,4635,4635,0
|
|
20240813,173000,944098140,4635,4635,4635,4635,0
|
|
20240813,172900,944098140,4635,4635,4635,4635,0
|
|
20240813,172800,944098140,4635,4635,4635,4635,0
|
|
20240813,172700,944098140,4635,4635,4635,4635,0
|
|
20240813,172600,944098140,4635,4635,4635,4635,0
|
|
20240813,172500,944098140,4635,4635,4635,4635,0
|
|
20240813,172400,944098140,4635,4635,4635,4635,0
|
|
20240813,172300,944098140,4635,4635,4635,4635,0
|
|
20240813,172200,944098140,4635,4635,4635,4635,0
|
|
20240813,172100,944098140,4635,4635,4635,4635,0
|
|
20240813,172000,944098140,4635,4635,4635,4635,0
|
|
20240813,171900,944098140,4635,4635,4635,4635,0
|
|
20240813,171800,944098140,4635,4635,4635,4635,0
|
|
20240813,171700,944098140,4635,4635,4635,4635,0
|
|
20240813,171600,944098140,4635,4635,4635,4635,0
|
|
20240813,171500,944098140,4635,4635,4635,4635,0
|
|
20240813,171400,944098140,4635,4635,4635,4635,0
|
|
20240813,171300,944098140,4635,4635,4635,4635,0
|
|
20240813,171200,944098140,4635,4635,4635,4635,0
|
|
20240813,171100,944098140,4635,4635,4635,4635,0
|
|
20240813,171000,944098140,4635,4635,4635,4635,0
|
|
20240813,170900,944098140,4635,4635,4635,4635,0
|
|
20240813,170800,944098140,4635,4635,4635,4635,0
|
|
20240813,170700,944098140,4635,4635,4635,4635,3575
|
|
20240813,170600,944098140,4635,4635,4635,4635,0
|
|
20240813,170500,944098140,4635,4635,4635,4635,0
|
|
20240813,170400,944098140,4635,4635,4635,4635,0
|
|
20240813,170300,944098140,4635,4635,4635,4635,0
|
|
20240813,170200,944098140,4635,4635,4635,4635,0
|
|
20240813,170100,944098140,4635,4635,4635,4635,0
|
|
20240813,170000,944098140,4635,4635,4635,4635,0
|
|
20240813,165900,944098140,4635,4635,4635,4635,0
|
|
20240813,165800,944098140,4635,4635,4635,4635,0
|
|
20240813,165700,944098140,4635,4635,4635,4635,0
|
|
20240813,165600,944098140,4635,4635,4635,4635,0
|
|
20240813,165500,944098140,4635,4635,4635,4635,0
|
|
20240813,165400,944098140,4635,4635,4635,4635,0
|
|
20240813,165300,944098140,4635,4635,4635,4635,0
|
|
20240813,165200,944098140,4635,4635,4635,4635,0
|
|
20240813,165100,944098140,4635,4635,4635,4635,0
|
|
20240813,165000,944098140,4635,4635,4635,4635,0
|
|
20240813,164900,944098140,4635,4635,4635,4635,0
|
|
20240813,164800,944098140,4635,4635,4635,4635,0
|
|
20240813,164700,944098140,4635,4635,4635,4635,0
|
|
20240813,164600,944098140,4635,4635,4635,4635,0
|
|
20240813,164500,944098140,4635,4635,4635,4635,0
|
|
20240813,164400,944098140,4635,4635,4635,4635,0
|
|
20240813,164300,944098140,4635,4635,4635,4635,0
|
|
20240813,164200,944098140,4635,4635,4635,4635,0
|
|
20240813,164100,944098140,4635,4635,4635,4635,0
|
|
20240813,164000,944098140,4635,4635,4635,4635,0
|
|
20240813,163900,944098140,4635,4635,4635,4635,0
|
|
20240813,163800,944098140,4635,4635,4635,4635,0
|
|
20240813,163700,944098140,4635,4635,4635,4635,3575
|
|
20240813,163600,944098140,4635,4635,4635,4635,0
|
|
20240813,163500,944098140,4635,4635,4635,4635,0
|
|
20240813,163400,944098140,4635,4635,4635,4635,0
|
|
20240813,163300,944098140,4635,4635,4635,4635,0
|
|
20240813,163200,944098140,4635,4635,4635,4635,0
|
|
20240813,163100,944098140,4635,4635,4635,4635,0
|
|
20240813,163000,944098140,4635,4635,4635,4635,0
|
|
20240813,162900,944098140,4635,4635,4635,4635,0
|
|
20240813,162800,944098140,4635,4635,4635,4635,0
|
|
20240813,162700,944098140,4635,4635,4635,4635,0
|
|
20240813,162600,944098140,4635,4635,4635,4635,0
|
|
20240813,162500,944098140,4635,4635,4635,4635,0
|
|
20240813,162400,944098140,4635,4635,4635,4635,0
|
|
20240813,162300,944098140,4635,4635,4635,4635,0
|
|
20240813,162200,944098140,4635,4635,4635,4635,0
|
|
20240813,162100,944098140,4635,4635,4635,4635,0
|
|
20240813,162000,944098140,4635,4635,4635,4635,0
|
|
20240813,161900,944098140,4635,4635,4635,4635,0
|
|
20240813,161800,944098140,4635,4635,4635,4635,0
|
|
20240813,161700,944098140,4635,4635,4635,4635,0
|
|
20240813,161600,944098140,4635,4635,4635,4635,0
|
|
20240813,161500,944098140,4635,4635,4635,4635,0
|
|
20240813,161400,944098140,4635,4635,4635,4635,0
|
|
20240813,161300,944098140,4635,4635,4635,4635,0
|
|
20240813,161200,944098140,4635,4635,4635,4635,0
|
|
20240813,161100,944098140,4635,4635,4635,4635,0
|
|
20240813,161000,944098140,4635,4635,4635,4635,0
|
|
20240813,160900,944098140,4635,4635,4635,4635,0
|
|
20240813,160800,944098140,4635,4635,4635,4635,0
|
|
20240813,160700,944098140,4635,4635,4635,4635,3575
|
|
20240813,160600,944098140,4635,4635,4635,4635,0
|
|
20240813,160500,944098140,4635,4635,4635,4635,0
|
|
20240813,160400,944098140,4635,4635,4635,4635,0
|
|
20240813,160300,944098140,4635,4635,4635,4635,0
|
|
20240813,160200,944098140,4635,4635,4635,4635,0
|
|
20240813,160100,944098140,4635,4635,4635,4635,0
|
|
20240813,160000,944098140,4635,4635,4635,4635,0
|
|
20240813,155900,944098140,4635,4635,4635,4635,0
|
|
20240813,155800,944098140,4635,4635,4635,4635,0
|
|
20240813,155700,944098140,4635,4635,4635,4635,0
|
|
20240813,155600,944098140,4635,4635,4635,4635,0
|
|
20240813,155500,944098140,4635,4635,4635,4635,0
|
|
20240813,155400,944098140,4635,4635,4635,4635,0
|
|
20240813,155300,944098140,4635,4635,4635,4635,0
|
|
20240813,155200,944098140,4635,4635,4635,4635,0
|
|
20240813,155100,944098140,4635,4635,4635,4635,0
|
|
20240813,155000,944098140,4635,4635,4635,4635,0
|
|
20240813,154900,944098140,4635,4635,4635,4635,0
|
|
20240813,154800,944098140,4635,4635,4635,4635,0
|
|
20240813,154700,944098140,4635,4635,4635,4635,0
|
|
20240813,154600,944098140,4635,4635,4635,4635,0
|
|
20240813,154500,944098140,4635,4635,4635,4635,0
|
|
20240813,154400,944098140,4635,4635,4635,4635,0
|
|
20240813,154300,944098140,4635,4635,4635,4635,0
|
|
20240813,154200,944098140,4635,4635,4635,4635,0
|
|
20240813,154100,944098140,4635,4635,4635,4635,0
|
|
20240813,154000,944098140,4635,4635,4635,4635,0
|
|
20240813,153900,944098140,4635,4635,4635,4635,0
|
|
20240813,153800,944098140,4635,4635,4635,4635,0
|
|
20240813,153700,944098140,4635,4635,4635,4635,3575
|
|
20240813,153600,944098140,4635,4635,4635,4635,0
|
|
20240813,153500,944098140,4635,4635,4635,4635,0
|
|
20240813,153400,944098140,4635,4635,4635,4635,0
|
|
20240813,153300,944098140,4635,4635,4635,4635,0
|
|
20240813,153200,944098140,4635,4635,4635,4635,0
|
|
20240813,153100,944098140,4635,4635,4635,4635,0
|
|
20240813,153000,944098140,4635,4635,4635,4635,3575
|
|
20240813,152900,927528015,4640,4640,4640,4640,0
|
|
20240813,152800,927528015,4640,4640,4640,4640,0
|
|
20240813,152700,927528015,4640,4640,4640,4640,0
|
|
20240813,152600,927528015,4640,4640,4640,4640,0
|
|
20240813,152500,927528015,4640,4640,4640,4640,0
|
|
20240813,152400,927528015,4640,4640,4640,4640,0
|
|
20240813,152300,927528015,4640,4640,4640,4640,0
|
|
20240813,152200,927528015,4640,4640,4640,4640,0
|
|
20240813,152100,927528015,4640,4640,4640,4640,0
|
|
20240813,152000,927528015,4640,4640,4640,4640,0
|
|
20240813,151900,927528015,4640,4620,4640,4620,264
|
|
20240813,151800,926308175,4640,4640,4640,4640,1
|
|
20240813,151700,926303535,4640,4640,4640,4640,1
|
|
20240813,151600,926298895,4620,4630,4630,4620,97
|
|
20240813,151500,925850740,4620,4620,4620,4620,481
|
|
20240813,151400,923628520,4640,4640,4640,4640,0
|
|
20240813,151300,923628520,4640,4640,4640,4640,300
|
|
20240813,151200,922236520,4640,4640,4640,4640,5
|
|
20240813,151100,922213320,4640,4640,4640,4640,20
|
|
20240813,151000,922120520,4640,4640,4640,4640,480
|
|
20240813,150900,919893320,4640,4635,4640,4635,201
|
|
20240813,150800,918961680,4635,4630,4635,4630,1200
|
|
20240813,150700,913401680,4630,4630,4630,4630,600
|
|
20240813,150600,910623680,4630,4630,4630,4630,0
|
|
20240813,150500,910623680,4630,4630,4630,4630,0
|
|
20240813,150400,910623680,4630,4630,4630,4605,4
|
|
20240813,150300,910605210,4605,4605,4605,4605,10
|
|
20240813,150200,910559160,4610,4615,4615,4610,580
|
|
20240813,150100,907883060,4635,4635,4635,4635,0
|
|
20240813,150000,907883060,4635,4635,4635,4635,1
|
|
20240813,145900,907878425,4615,4615,4615,4615,0
|
|
20240813,145800,907878425,4615,4615,4615,4615,1
|
|
20240813,145700,907873810,4640,4640,4640,4640,21
|
|
20240813,145600,907776370,4640,4640,4640,4640,10
|
|
20240813,145500,907729970,4640,4640,4640,4640,1
|
|
20240813,145400,907725330,4615,4615,4615,4615,0
|
|
20240813,145300,907725330,4615,4625,4625,4615,1365
|
|
20240813,145200,901417495,4645,4645,4645,4645,0
|
|
20240813,145100,901417495,4645,4645,4645,4645,0
|
|
20240813,145000,901417495,4645,4630,4645,4630,484
|
|
20240813,144900,899176500,4645,4645,4645,4645,10
|
|
20240813,144800,899130050,4630,4645,4645,4630,1003
|
|
20240813,144700,894483720,4640,4640,4640,4640,0
|
|
20240813,144600,894483720,4640,4645,4645,4640,1368
|
|
20240813,144500,888135200,4645,4645,4645,4645,0
|
|
20240813,144400,888135200,4645,4645,4645,4645,1
|
|
20240813,144300,888130555,4640,4640,4640,4640,15
|
|
20240813,144200,888060955,4640,4640,4640,4640,322
|
|
20240813,144100,886566875,4640,4640,4640,4640,278
|
|
20240813,144000,885276955,4650,4650,4650,4650,1
|
|
20240813,143900,885272305,4650,4650,4650,4650,25
|
|
20240813,143800,885156055,4650,4650,4650,4650,170
|
|
20240813,143700,884365555,4665,4660,4665,4650,1206
|
|
20240813,143600,878745580,4660,4660,4660,4660,300
|
|
20240813,143500,877347580,4660,4660,4660,4660,1261
|
|
20240813,143400,871471320,4660,4650,4660,4650,4030
|
|
20240813,143300,852712165,4650,4650,4650,4650,0
|
|
20240813,143200,852712165,4650,4650,4650,4650,1351
|
|
20240813,143100,846430015,4650,4650,4650,4650,0
|
|
20240813,143000,846430015,4650,4630,4650,4625,839
|
|
20240813,142900,842546290,4625,4625,4625,4625,370
|
|
20240813,142800,840835040,4650,4650,4650,4650,0
|
|
20240813,142700,840835040,4650,4640,4650,4630,3577
|
|
20240813,142600,824249190,4650,4650,4650,4650,340
|
|
20240813,142500,822668190,4650,4655,4655,4650,1300
|
|
20240813,142400,816617190,4655,4635,4655,4635,272
|
|
20240813,142300,815353030,4655,4630,4655,4630,26
|
|
20240813,142200,815232625,4660,4660,4660,4660,400
|
|
20240813,142100,813368625,4655,4655,4655,4655,1210
|
|
20240813,142000,807736075,4655,4620,4655,4620,273
|
|
20240813,141900,806466555,4650,4650,4650,4650,1000
|
|
20240813,141800,801816555,4650,4640,4650,4640,646
|
|
20240813,141700,798816265,4640,4640,4640,4640,1200
|
|
20240813,141600,793248265,4640,4640,4640,4640,324
|
|
20240813,141500,791744905,4635,4635,4635,4635,1078
|
|
20240813,141400,786748375,4635,4635,4635,4635,86
|
|
20240813,141300,786349765,4620,4620,4620,4620,0
|
|
20240813,141200,786349765,4620,4620,4620,4620,0
|
|
20240813,141100,786349765,4620,4620,4620,4620,0
|
|
20240813,141000,786349765,4620,4620,4620,4620,450
|
|
20240813,140900,784270765,4620,4620,4620,4620,1
|
|
20240813,140800,784266145,4640,4640,4640,4640,1000
|
|
20240813,140700,779626145,4625,4650,4650,4625,704
|
|
20240813,140600,776357085,4650,4650,4650,4650,810
|
|
20240813,140500,772590585,4625,4625,4625,4625,40
|
|
20240813,140400,772405585,4650,4650,4650,4650,4
|
|
20240813,140300,772386985,4625,4630,4655,4625,1893
|
|
20240813,140200,763607050,4640,4620,4645,4620,662
|
|
20240813,140100,760541790,4615,4615,4615,4615,100
|
|
20240813,140000,760080290,4645,4630,4645,4630,2243
|
|
20240813,135900,749675010,4600,4630,4630,4600,30
|
|
20240813,135800,749536950,4640,4630,4640,4630,3000
|
|
20240813,135700,735626810,4630,4630,4630,4630,80
|
|
20240813,135600,735256410,4630,4615,4630,4615,700
|
|
20240813,135500,732024920,4615,4615,4615,4615,0
|
|
20240813,135400,732024920,4615,4615,4615,4615,1005
|
|
20240813,135300,727386845,4615,4610,4615,4610,1400
|
|
20240813,135200,720930420,4600,4600,4600,4600,0
|
|
20240813,135100,720930420,4600,4610,4610,4600,600
|
|
20240813,135000,718169420,4600,4600,4600,4600,83
|
|
20240813,134900,717787620,4610,4610,4610,4610,100
|
|
20240813,134800,717326620,4600,4600,4600,4600,1
|
|
20240813,134700,717322020,4600,4600,4600,4600,0
|
|
20240813,134600,717322020,4600,4600,4600,4600,116
|
|
20240813,134500,716788420,4615,4615,4615,4615,0
|
|
20240813,134400,716788420,4615,4615,4615,4615,4
|
|
20240813,134300,716769960,4600,4600,4600,4600,0
|
|
20240813,134200,716769960,4600,4600,4600,4600,0
|
|
20240813,134100,716769960,4600,4600,4600,4600,77
|
|
20240813,134000,716415760,4600,4615,4615,4600,864
|
|
20240813,133900,712434850,4600,4600,4600,4600,22
|
|
20240813,133800,712333650,4590,4590,4590,4590,0
|
|
20240813,133700,712333650,4590,4600,4600,4590,278
|
|
20240813,133600,711055630,4590,4615,4615,4590,3842
|
|
20240813,133500,693402160,4615,4615,4615,4615,0
|
|
20240813,133400,693402160,4615,4615,4615,4615,186
|
|
20240813,133300,692543770,4610,4615,4615,4610,75
|
|
20240813,133200,692197795,4605,4615,4615,4605,459
|
|
20240813,133100,690083510,4615,4615,4615,4615,264
|
|
20240813,133000,688865150,4590,4630,4630,4590,11128
|
|
20240813,132900,637599870,4645,4645,4645,4645,136
|
|
20240813,132800,636968150,4630,4630,4630,4630,0
|
|
20240813,132700,636968150,4630,4630,4630,4630,1215
|
|
20240813,132600,631342700,4625,4625,4625,4625,0
|
|
20240813,132500,631342700,4625,4635,4635,4625,6176
|
|
20240813,132400,602743300,4635,4660,4660,4635,308
|
|
20240813,132300,601315520,4660,4625,4660,4625,526
|
|
20240813,132200,598874335,4625,4640,4640,4625,1399
|
|
20240813,132100,592400930,4620,4640,4640,4620,5038
|
|
20240813,132000,569049495,4635,4640,4655,4635,7658
|
|
20240813,131900,533448045,4640,4640,4640,4640,2302
|
|
20240813,131800,522766765,4610,4630,4635,4610,1339
|
|
20240813,131700,516563800,4600,4600,4600,4600,0
|
|
20240813,131600,516563800,4600,4600,4600,4600,30
|
|
20240813,131500,516425800,4630,4610,4630,4610,191
|
|
20240813,131400,515545190,4625,4625,4625,4625,211
|
|
20240813,131300,514569315,4565,4565,4565,4565,0
|
|
20240813,131200,514569315,4565,4620,4620,4565,4764
|
|
20240813,131100,492624600,4620,4615,4620,4615,912
|
|
20240813,131000,488415630,4640,4630,4640,4615,2458
|
|
20240813,130900,477026725,4600,4605,4635,4600,1552
|
|
20240813,130800,469852685,4610,4590,4610,4590,7855
|
|
20240813,130700,433722480,4590,4590,4590,4590,0
|
|
20240813,130600,433722480,4590,4590,4590,4590,200
|
|
20240813,130500,432804480,4590,4585,4590,4585,54
|
|
20240813,130400,432556760,4585,4570,4585,4570,8313
|
|
20240813,130300,394511325,4570,4570,4570,4570,229
|
|
20240813,130200,393464795,4570,4525,4570,4520,4483
|
|
20240813,130100,373032865,4510,4510,4510,4510,0
|
|
20240813,130000,373032865,4510,4510,4510,4510,0
|
|
20240813,125900,373032865,4510,4510,4510,4510,0
|
|
20240813,125800,373032865,4510,4510,4510,4510,0
|
|
20240813,125700,373032865,4510,4510,4510,4510,0
|
|
20240813,125600,373032865,4510,4510,4510,4510,0
|
|
20240813,125500,373032865,4510,4510,4510,4510,30
|
|
20240813,125400,372897565,4510,4510,4510,4510,30
|
|
20240813,125300,372762265,4510,4510,4510,4510,0
|
|
20240813,125200,372762265,4510,4510,4510,4510,0
|
|
20240813,125100,372762265,4510,4510,4510,4510,85
|
|
20240813,125000,372378915,4505,4505,4505,4505,0
|
|
20240813,124900,372378915,4505,4505,4505,4505,0
|
|
20240813,124800,372378915,4505,4505,4505,4505,0
|
|
20240813,124700,372378915,4505,4505,4505,4505,30
|
|
20240813,124600,372243765,4505,4505,4505,4505,0
|
|
20240813,124500,372243765,4505,4505,4505,4505,213
|
|
20240813,124400,371284200,4505,4505,4505,4505,90
|
|
20240813,124300,370878750,4505,4505,4505,4505,0
|
|
20240813,124200,370878750,4505,4505,4505,4505,0
|
|
20240813,124100,370878750,4505,4505,4505,4505,0
|
|
20240813,124000,370878750,4505,4505,4505,4505,1
|
|
20240813,123900,370874245,4525,4525,4525,4525,0
|
|
20240813,123800,370874245,4525,4525,4525,4525,0
|
|
20240813,123700,370874245,4525,4525,4525,4525,0
|
|
20240813,123600,370874245,4525,4525,4525,4525,0
|
|
20240813,123500,370874245,4525,4525,4525,4525,0
|
|
20240813,123400,370874245,4525,4525,4525,4525,0
|
|
20240813,123300,370874245,4525,4525,4525,4525,2
|
|
20240813,123200,370865195,4525,4525,4525,4525,0
|
|
20240813,123100,370865195,4525,4525,4525,4525,0
|
|
20240813,123000,370865195,4525,4525,4525,4525,0
|
|
20240813,122900,370865195,4525,4525,4525,4525,0
|
|
20240813,122800,370865195,4525,4525,4525,4525,5
|
|
20240813,122700,370842570,4525,4525,4525,4525,10
|
|
20240813,122600,370797320,4530,4530,4530,4530,0
|
|
20240813,122500,370797320,4530,4530,4530,4530,1
|
|
20240813,122400,370792790,4505,4505,4505,4505,4
|
|
20240813,122300,370774770,4505,4505,4505,4505,6
|
|
20240813,122200,370747740,4505,4505,4505,4505,11
|
|
20240813,122100,370698185,4505,4505,4505,4505,15
|
|
20240813,122000,370630610,4505,4505,4530,4505,75
|
|
20240813,121900,370292660,4500,4500,4500,4500,0
|
|
20240813,121800,370292660,4500,4505,4505,4500,2960
|
|
20240813,121700,356958460,4530,4530,4530,4530,0
|
|
20240813,121600,356958460,4530,4530,4530,4530,0
|
|
20240813,121500,356958460,4530,4530,4530,4530,0
|
|
20240813,121400,356958460,4530,4530,4530,4530,0
|
|
20240813,121300,356958460,4530,4530,4530,4530,0
|
|
20240813,121200,356958460,4530,4530,4530,4530,0
|
|
20240813,121100,356958460,4530,4530,4530,4530,0
|
|
20240813,121000,356958460,4530,4530,4530,4530,0
|
|
20240813,120900,356958460,4530,4530,4530,4530,1
|
|
20240813,120800,356953930,4505,4505,4505,4505,0
|
|
20240813,120700,356953930,4505,4505,4505,4505,9
|
|
20240813,120600,356913385,4530,4530,4530,4530,1000
|
|
20240813,120500,352383385,4530,4530,4530,4530,0
|
|
20240813,120400,352383385,4530,4530,4530,4530,0
|
|
20240813,120300,352383385,4530,4530,4530,4530,0
|
|
20240813,120200,352383385,4530,4530,4530,4530,1
|
|
20240813,120100,352378855,4510,4510,4510,4510,29
|
|
20240813,120000,352248065,4510,4510,4510,4510,0
|
|
20240813,115900,352248065,4510,4510,4510,4510,0
|
|
20240813,115800,352248065,4510,4510,4510,4510,0
|
|
20240813,115700,352248065,4510,4505,4510,4505,1000
|
|
20240813,115600,347740710,4490,4490,4490,4490,0
|
|
20240813,115500,347740710,4490,4490,4490,4490,0
|
|
20240813,115400,347740710,4490,4490,4490,4490,0
|
|
20240813,115300,347740710,4490,4490,4490,4490,0
|
|
20240813,115200,347740710,4490,4490,4490,4490,0
|
|
20240813,115100,347740710,4490,4490,4490,4490,2
|
|
20240813,115000,347731730,4505,4505,4505,4505,0
|
|
20240813,114900,347731730,4505,4505,4505,4505,0
|
|
20240813,114800,347731730,4505,4505,4505,4505,0
|
|
20240813,114700,347731730,4505,4505,4505,4505,0
|
|
20240813,114600,347731730,4505,4505,4505,4505,0
|
|
20240813,114500,347731730,4505,4505,4505,4505,0
|
|
20240813,114400,347731730,4505,4505,4505,4505,0
|
|
20240813,114300,347731730,4505,4505,4505,4505,0
|
|
20240813,114200,347731730,4505,4505,4505,4505,2
|
|
20240813,114100,347722720,4505,4505,4505,4505,0
|
|
20240813,114000,347722720,4505,4505,4505,4505,1
|
|
20240813,113900,347718215,4495,4495,4495,4495,0
|
|
20240813,113800,347718215,4495,4495,4495,4495,0
|
|
20240813,113700,347718215,4495,4495,4495,4495,0
|
|
20240813,113600,347718215,4495,4495,4495,4495,135
|
|
20240813,113500,347111390,4475,4475,4475,4475,0
|
|
20240813,113400,347111390,4475,4475,4475,4475,30
|
|
20240813,113300,346977140,4475,4475,4475,4475,0
|
|
20240813,113200,346977140,4475,4475,4475,4475,0
|
|
20240813,113100,346977140,4475,4480,4480,4475,1059
|
|
20240813,113000,342237865,4475,4500,4500,4475,1400
|
|
20240813,112900,335966115,4490,4490,4490,4490,0
|
|
20240813,112800,335966115,4490,4490,4490,4490,0
|
|
20240813,112700,335966115,4490,4490,4490,4490,182
|
|
20240813,112600,335148935,4490,4490,4490,4490,61
|
|
20240813,112500,334875045,4490,4490,4490,4490,0
|
|
20240813,112400,334875045,4490,4490,4490,4490,270
|
|
20240813,112300,333662745,4490,4490,4490,4490,0
|
|
20240813,112200,333662745,4490,4500,4500,4490,1053
|
|
20240813,112100,328933760,4495,4495,4495,4495,874
|
|
20240813,112000,325005130,4500,4500,4500,4500,0
|
|
20240813,111900,325005130,4500,4500,4500,4500,10
|
|
20240813,111800,324960130,4500,4500,4500,4500,0
|
|
20240813,111700,324960130,4500,4500,4500,4500,80
|
|
20240813,111600,324600130,4505,4505,4505,4505,0
|
|
20240813,111500,324600130,4505,4505,4505,4505,0
|
|
20240813,111400,324600130,4505,4505,4505,4505,0
|
|
20240813,111300,324600130,4505,4505,4505,4505,0
|
|
20240813,111200,324600130,4505,4505,4505,4505,0
|
|
20240813,111100,324600130,4505,4505,4505,4505,0
|
|
20240813,111000,324600130,4505,4505,4505,4505,101
|
|
20240813,110900,324145125,4490,4490,4490,4490,40
|
|
20240813,110800,323965525,4490,4485,4490,4480,2065
|
|
20240813,110700,314713675,4490,4480,4490,4480,40
|
|
20240813,110600,314534275,4480,4480,4480,4480,100
|
|
20240813,110500,314086275,4480,4485,4485,4480,1500
|
|
20240813,110400,307362860,4485,4485,4485,4485,0
|
|
20240813,110300,307362860,4485,4485,4485,4485,0
|
|
20240813,110200,307362860,4485,4485,4485,4485,31
|
|
20240813,110100,307223825,4505,4505,4505,4505,0
|
|
20240813,110000,307223825,4505,4505,4505,4505,0
|
|
20240813,105900,307223825,4505,4505,4505,4505,1
|
|
20240813,105800,307219320,4485,4485,4485,4485,0
|
|
20240813,105700,307219320,4485,4485,4485,4485,18
|
|
20240813,105600,307138590,4485,4485,4485,4485,0
|
|
20240813,105500,307138590,4485,4485,4485,4485,294
|
|
20240813,105400,305820000,4510,4510,4510,4510,0
|
|
20240813,105300,305820000,4510,4510,4510,4510,1
|
|
20240813,105200,305815490,4510,4510,4510,4510,0
|
|
20240813,105100,305815490,4510,4510,4510,4510,0
|
|
20240813,105000,305815490,4510,4510,4510,4510,1
|
|
20240813,104900,305810980,4485,4485,4485,4485,0
|
|
20240813,104800,305810980,4485,4485,4485,4485,0
|
|
20240813,104700,305810980,4485,4480,4485,4480,40
|
|
20240813,104600,305631730,4480,4500,4500,4480,74
|
|
20240813,104500,305299930,4485,4490,4490,4485,6760
|
|
20240813,104400,274978115,4505,4505,4505,4505,0
|
|
20240813,104300,274978115,4505,4505,4505,4505,0
|
|
20240813,104200,274978115,4505,4490,4505,4490,62
|
|
20240813,104100,274699045,4490,4490,4490,4490,0
|
|
20240813,104000,274699045,4490,4490,4490,4490,0
|
|
20240813,103900,274699045,4490,4490,4490,4490,0
|
|
20240813,103800,274699045,4490,4490,4490,4490,0
|
|
20240813,103700,274699045,4490,4490,4490,4490,10
|
|
20240813,103600,274654145,4490,4490,4490,4485,790
|
|
20240813,103500,271107995,4505,4505,4505,4505,161
|
|
20240813,103400,270382690,4500,4490,4505,4490,470
|
|
20240813,103300,268270600,4500,4505,4505,4500,277
|
|
20240813,103200,267022745,4490,4490,4490,4490,501
|
|
20240813,103100,264773255,4490,4490,4490,4490,0
|
|
20240813,103000,264773255,4490,4490,4490,4490,0
|
|
20240813,102900,264773255,4490,4490,4490,4490,622
|
|
20240813,102800,261980475,4490,4490,4490,4490,0
|
|
20240813,102700,261980475,4490,4490,4490,4490,36
|
|
20240813,102600,261818835,4505,4505,4505,4505,0
|
|
20240813,102500,261818835,4505,4505,4505,4505,0
|
|
20240813,102400,261818835,4505,4505,4505,4505,0
|
|
20240813,102300,261818835,4505,4505,4505,4505,235
|
|
20240813,102200,260760160,4510,4510,4510,4510,421
|
|
20240813,102100,258861450,4505,4505,4505,4505,188
|
|
20240813,102000,258014510,4505,4505,4505,4505,0
|
|
20240813,101900,258014510,4505,4505,4505,4505,0
|
|
20240813,101800,258014510,4505,4505,4505,4505,0
|
|
20240813,101700,258014510,4505,4505,4505,4505,0
|
|
20240813,101600,258014510,4505,4505,4505,4505,0
|
|
20240813,101500,258014510,4505,4505,4505,4505,0
|
|
20240813,101400,258014510,4505,4500,4505,4485,3457
|
|
20240813,101300,242492370,4505,4505,4505,4505,0
|
|
20240813,101200,242492370,4505,4505,4505,4505,633
|
|
20240813,101100,239640705,4505,4505,4505,4505,1000
|
|
20240813,101000,235135705,4505,4525,4525,4505,1720
|
|
20240813,100900,227375065,4550,4550,4550,4550,100
|
|
20240813,100800,226920065,4550,4525,4550,4525,400
|
|
20240813,100700,225107565,4525,4525,4525,4525,0
|
|
20240813,100600,225107565,4525,4525,4525,4525,379
|
|
20240813,100500,223392590,4555,4555,4555,4555,0
|
|
20240813,100400,223392590,4555,4555,4555,4555,200
|
|
20240813,100300,222481590,4555,4555,4555,4555,302
|
|
20240813,100200,221105980,4540,4530,4540,4530,1103
|
|
20240813,100100,216099935,4530,4520,4530,4520,102
|
|
20240813,100000,215637885,4530,4525,4530,4525,4
|
|
20240813,095900,215619775,4525,4525,4525,4525,0
|
|
20240813,095800,215619775,4525,4525,4525,4525,0
|
|
20240813,095700,215619775,4525,4525,4525,4525,0
|
|
20240813,095600,215619775,4525,4525,4525,4525,600
|
|
20240813,095500,212904775,4530,4530,4530,4530,0
|
|
20240813,095400,212904775,4530,4530,4530,4530,200
|
|
20240813,095300,211998775,4530,4530,4530,4530,0
|
|
20240813,095200,211998775,4530,4530,4530,4530,12
|
|
20240813,095100,211944415,4530,4530,4530,4530,13
|
|
20240813,095000,211885525,4535,4535,4535,4535,0
|
|
20240813,094900,211885525,4535,4535,4535,4535,5
|
|
20240813,094800,211862850,4545,4515,4545,4515,145
|
|
20240813,094700,211208010,4490,4500,4505,4490,1000
|
|
20240813,094600,206712240,4530,4530,4530,4530,0
|
|
20240813,094500,206712240,4530,4500,4530,4500,378
|
|
20240813,094400,205002270,4500,4490,4500,4490,1208
|
|
20240813,094300,199573495,4480,4480,4480,4480,50
|
|
20240813,094200,199349495,4480,4485,4485,4480,3549
|
|
20240813,094100,183447210,4475,4475,4475,4475,0
|
|
20240813,094000,183447210,4475,4480,4480,4475,1278
|
|
20240813,093900,177722820,4485,4485,4485,4485,310
|
|
20240813,093800,176332470,4490,4490,4490,4490,1093
|
|
20240813,093700,171424900,4495,4495,4495,4495,0
|
|
20240813,093600,171424900,4495,4495,4495,4495,900
|
|
20240813,093500,167379400,4495,4510,4510,4495,5713
|
|
20240813,093400,141675730,4510,4510,4510,4510,30
|
|
20240813,093300,141540430,4515,4515,4515,4515,0
|
|
20240813,093200,141540430,4515,4515,4515,4510,1558
|
|
20240813,093100,134513690,4515,4515,4515,4515,291
|
|
20240813,093000,133199825,4520,4535,4535,4520,1058
|
|
20240813,092900,128417415,4520,4520,4520,4520,0
|
|
20240813,092800,128417415,4520,4545,4545,4520,3714
|
|
20240813,092700,111580135,4545,4545,4545,4545,1
|
|
20240813,092600,111575590,4525,4525,4525,4525,30
|
|
20240813,092500,111439840,4520,4535,4535,4520,3000
|
|
20240813,092400,97854355,4530,4530,4530,4530,44
|
|
20240813,092300,97655035,4530,4535,4535,4530,520
|
|
20240813,092200,95299135,4530,4530,4530,4530,0
|
|
20240813,092100,95299135,4530,4530,4530,4530,200
|
|
20240813,092000,94393135,4530,4540,4540,4530,180
|
|
20240813,091900,93577505,4540,4545,4545,4540,200
|
|
20240813,091800,92669470,4545,4545,4545,4545,30
|
|
20240813,091700,92533120,4545,4560,4565,4545,114
|
|
20240813,091600,92013185,4565,4540,4565,4540,394
|
|
20240813,091500,90223325,4520,4565,4565,4520,2001
|
|
20240813,091400,81175220,4525,4570,4570,4525,1010
|
|
20240813,091300,76595300,4540,4550,4570,4540,649
|
|
20240813,091200,73633810,4540,4535,4540,4530,2679
|
|
20240813,091100,61484525,4530,4530,4530,4530,50
|
|
20240813,091000,61258025,4530,4530,4530,4530,498
|
|
20240813,090900,59002085,4535,4535,4535,4535,0
|
|
20240813,090800,59002085,4535,4535,4535,4535,4945
|
|
20240813,090700,36576510,4535,4535,4535,4535,476
|
|
20240813,090600,34417850,4535,4540,4540,4535,1536
|
|
20240813,090500,27450590,4540,4540,4540,4540,3600
|
|
20240813,090400,11106590,4540,4545,4545,4540,1499
|
|
20240813,090300,4300040,4540,4540,4540,4540,0
|
|
20240813,090200,4300040,4540,4540,4540,4540,0
|
|
20240813,090100,4300040,4540,4540,4540,4540,0
|
|
20240813,090000,4300040,4540,4560,4560,4540,943
|