679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,201500,1455599160,4825,4825,4825,4825,0
|
|
20240809,201400,1455599160,4825,4825,4825,4825,0
|
|
20240809,201300,1455599160,4825,4825,4825,4825,0
|
|
20240809,201200,1455599160,4825,4825,4825,4825,0
|
|
20240809,201100,1455599160,4825,4825,4825,4825,0
|
|
20240809,201000,1455599160,4825,4825,4825,4825,0
|
|
20240809,200900,1455599160,4825,4825,4825,4825,0
|
|
20240809,200800,1455599160,4825,4825,4825,4825,0
|
|
20240809,200700,1455599160,4825,4825,4825,4825,0
|
|
20240809,200600,1455599160,4825,4825,4825,4825,0
|
|
20240809,200500,1455599160,4825,4825,4825,4825,0
|
|
20240809,200400,1455599160,4825,4825,4825,4825,0
|
|
20240809,200300,1455599160,4825,4825,4825,4825,0
|
|
20240809,200200,1455599160,4825,4825,4825,4825,0
|
|
20240809,200100,1455599160,4825,4825,4825,4825,0
|
|
20240809,200000,1455599160,4825,4825,4825,4825,0
|
|
20240809,195900,1455599160,4825,4825,4825,4825,0
|
|
20240809,195800,1455599160,4825,4825,4825,4825,0
|
|
20240809,195700,1455599160,4825,4825,4825,4825,0
|
|
20240809,195600,1455599160,4825,4825,4825,4825,0
|
|
20240809,195500,1455599160,4825,4825,4825,4825,0
|
|
20240809,195400,1455599160,4825,4825,4825,4825,0
|
|
20240809,195300,1455599160,4825,4825,4825,4825,0
|
|
20240809,195200,1455599160,4825,4825,4825,4825,0
|
|
20240809,195100,1455599160,4825,4825,4825,4825,0
|
|
20240809,195000,1455599160,4825,4825,4825,4825,0
|
|
20240809,194900,1455599160,4825,4825,4825,4825,0
|
|
20240809,194800,1455599160,4825,4825,4825,4825,0
|
|
20240809,194700,1455599160,4825,4825,4825,4825,0
|
|
20240809,194600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,194500,1455599160,4825,4825,4825,4825,0
|
|
20240809,194400,1455599160,4825,4825,4825,4825,0
|
|
20240809,194300,1455599160,4825,4825,4825,4825,0
|
|
20240809,194200,1455599160,4825,4825,4825,4825,0
|
|
20240809,194100,1455599160,4825,4825,4825,4825,0
|
|
20240809,194000,1455599160,4825,4825,4825,4825,0
|
|
20240809,193900,1455599160,4825,4825,4825,4825,0
|
|
20240809,193800,1455599160,4825,4825,4825,4825,0
|
|
20240809,193700,1455599160,4825,4825,4825,4825,0
|
|
20240809,193600,1455599160,4825,4825,4825,4825,0
|
|
20240809,193500,1455599160,4825,4825,4825,4825,0
|
|
20240809,193400,1455599160,4825,4825,4825,4825,0
|
|
20240809,193300,1455599160,4825,4825,4825,4825,0
|
|
20240809,193200,1455599160,4825,4825,4825,4825,0
|
|
20240809,193100,1455599160,4825,4825,4825,4825,0
|
|
20240809,193000,1455599160,4825,4825,4825,4825,0
|
|
20240809,192900,1455599160,4825,4825,4825,4825,0
|
|
20240809,192800,1455599160,4825,4825,4825,4825,0
|
|
20240809,192700,1455599160,4825,4825,4825,4825,0
|
|
20240809,192600,1455599160,4825,4825,4825,4825,0
|
|
20240809,192500,1455599160,4825,4825,4825,4825,0
|
|
20240809,192400,1455599160,4825,4825,4825,4825,0
|
|
20240809,192300,1455599160,4825,4825,4825,4825,0
|
|
20240809,192200,1455599160,4825,4825,4825,4825,0
|
|
20240809,192100,1455599160,4825,4825,4825,4825,0
|
|
20240809,192000,1455599160,4825,4825,4825,4825,0
|
|
20240809,191900,1455599160,4825,4825,4825,4825,0
|
|
20240809,191800,1455599160,4825,4825,4825,4825,0
|
|
20240809,191700,1455599160,4825,4825,4825,4825,0
|
|
20240809,191600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,191500,1455599160,4825,4825,4825,4825,0
|
|
20240809,191400,1455599160,4825,4825,4825,4825,0
|
|
20240809,191300,1455599160,4825,4825,4825,4825,0
|
|
20240809,191200,1455599160,4825,4825,4825,4825,0
|
|
20240809,191100,1455599160,4825,4825,4825,4825,0
|
|
20240809,191000,1455599160,4825,4825,4825,4825,0
|
|
20240809,190900,1455599160,4825,4825,4825,4825,0
|
|
20240809,190800,1455599160,4825,4825,4825,4825,0
|
|
20240809,190700,1455599160,4825,4825,4825,4825,0
|
|
20240809,190600,1455599160,4825,4825,4825,4825,0
|
|
20240809,190500,1455599160,4825,4825,4825,4825,0
|
|
20240809,190400,1455599160,4825,4825,4825,4825,0
|
|
20240809,190300,1455599160,4825,4825,4825,4825,0
|
|
20240809,190200,1455599160,4825,4825,4825,4825,0
|
|
20240809,190100,1455599160,4825,4825,4825,4825,0
|
|
20240809,190000,1455599160,4825,4825,4825,4825,0
|
|
20240809,185900,1455599160,4825,4825,4825,4825,0
|
|
20240809,185800,1455599160,4825,4825,4825,4825,0
|
|
20240809,185700,1455599160,4825,4825,4825,4825,0
|
|
20240809,185600,1455599160,4825,4825,4825,4825,0
|
|
20240809,185500,1455599160,4825,4825,4825,4825,0
|
|
20240809,185400,1455599160,4825,4825,4825,4825,0
|
|
20240809,185300,1455599160,4825,4825,4825,4825,0
|
|
20240809,185200,1455599160,4825,4825,4825,4825,0
|
|
20240809,185100,1455599160,4825,4825,4825,4825,0
|
|
20240809,185000,1455599160,4825,4825,4825,4825,0
|
|
20240809,184900,1455599160,4825,4825,4825,4825,0
|
|
20240809,184800,1455599160,4825,4825,4825,4825,0
|
|
20240809,184700,1455599160,4825,4825,4825,4825,0
|
|
20240809,184600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,184500,1455599160,4825,4825,4825,4825,0
|
|
20240809,184400,1455599160,4825,4825,4825,4825,0
|
|
20240809,184300,1455599160,4825,4825,4825,4825,0
|
|
20240809,184200,1455599160,4825,4825,4825,4825,0
|
|
20240809,184100,1455599160,4825,4825,4825,4825,0
|
|
20240809,184000,1455599160,4825,4825,4825,4825,0
|
|
20240809,183900,1455599160,4825,4825,4825,4825,0
|
|
20240809,183800,1455599160,4825,4825,4825,4825,0
|
|
20240809,183700,1455599160,4825,4825,4825,4825,0
|
|
20240809,183600,1455599160,4825,4825,4825,4825,0
|
|
20240809,183500,1455599160,4825,4825,4825,4825,0
|
|
20240809,183400,1455599160,4825,4825,4825,4825,0
|
|
20240809,183300,1455599160,4825,4825,4825,4825,0
|
|
20240809,183200,1455599160,4825,4825,4825,4825,0
|
|
20240809,183100,1455599160,4825,4825,4825,4825,0
|
|
20240809,183000,1455599160,4825,4825,4825,4825,0
|
|
20240809,182900,1455599160,4825,4825,4825,4825,0
|
|
20240809,182800,1455599160,4825,4825,4825,4825,0
|
|
20240809,182700,1455599160,4825,4825,4825,4825,0
|
|
20240809,182600,1455599160,4825,4825,4825,4825,0
|
|
20240809,182500,1455599160,4825,4825,4825,4825,0
|
|
20240809,182400,1455599160,4825,4825,4825,4825,0
|
|
20240809,182300,1455599160,4825,4825,4825,4825,0
|
|
20240809,182200,1455599160,4825,4825,4825,4825,0
|
|
20240809,182100,1455599160,4825,4825,4825,4825,0
|
|
20240809,182000,1455599160,4825,4825,4825,4825,0
|
|
20240809,181900,1455599160,4825,4825,4825,4825,0
|
|
20240809,181800,1455599160,4825,4825,4825,4825,0
|
|
20240809,181700,1455599160,4825,4825,4825,4825,0
|
|
20240809,181600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,181500,1455599160,4825,4825,4825,4825,0
|
|
20240809,181400,1455599160,4825,4825,4825,4825,0
|
|
20240809,181300,1455599160,4825,4825,4825,4825,0
|
|
20240809,181200,1455599160,4825,4825,4825,4825,0
|
|
20240809,181100,1455599160,4825,4825,4825,4825,0
|
|
20240809,181000,1455599160,4825,4825,4825,4825,0
|
|
20240809,180900,1455599160,4825,4825,4825,4825,0
|
|
20240809,180800,1455599160,4825,4825,4825,4825,0
|
|
20240809,180700,1455599160,4825,4825,4825,4825,0
|
|
20240809,180600,1455599160,4825,4825,4825,4825,0
|
|
20240809,180500,1455599160,4825,4825,4825,4825,0
|
|
20240809,180400,1455599160,4825,4825,4825,4825,0
|
|
20240809,180300,1455599160,4825,4825,4825,4825,0
|
|
20240809,180200,1455599160,4825,4825,4825,4825,0
|
|
20240809,180100,1455599160,4825,4825,4825,4825,0
|
|
20240809,180000,1455599160,4825,4825,4825,4825,0
|
|
20240809,175900,1455599160,4825,4825,4825,4825,0
|
|
20240809,175800,1455599160,4825,4825,4825,4825,0
|
|
20240809,175700,1455599160,4825,4825,4825,4825,0
|
|
20240809,175600,1455599160,4825,4825,4825,4825,0
|
|
20240809,175500,1455599160,4825,4825,4825,4825,0
|
|
20240809,175400,1455599160,4825,4825,4825,4825,0
|
|
20240809,175300,1455599160,4825,4825,4825,4825,0
|
|
20240809,175200,1455599160,4825,4825,4825,4825,0
|
|
20240809,175100,1455599160,4825,4825,4825,4825,0
|
|
20240809,175000,1455599160,4825,4825,4825,4825,0
|
|
20240809,174900,1455599160,4825,4825,4825,4825,0
|
|
20240809,174800,1455599160,4825,4825,4825,4825,0
|
|
20240809,174700,1455599160,4825,4825,4825,4825,0
|
|
20240809,174600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,174500,1455599160,4825,4825,4825,4825,0
|
|
20240809,174400,1455599160,4825,4825,4825,4825,0
|
|
20240809,174300,1455599160,4825,4825,4825,4825,0
|
|
20240809,174200,1455599160,4825,4825,4825,4825,0
|
|
20240809,174100,1455599160,4825,4825,4825,4825,0
|
|
20240809,174000,1455599160,4825,4825,4825,4825,0
|
|
20240809,173900,1455599160,4825,4825,4825,4825,0
|
|
20240809,173800,1455599160,4825,4825,4825,4825,0
|
|
20240809,173700,1455599160,4825,4825,4825,4825,0
|
|
20240809,173600,1455599160,4825,4825,4825,4825,0
|
|
20240809,173500,1455599160,4825,4825,4825,4825,0
|
|
20240809,173400,1455599160,4825,4825,4825,4825,0
|
|
20240809,173300,1455599160,4825,4825,4825,4825,0
|
|
20240809,173200,1455599160,4825,4825,4825,4825,0
|
|
20240809,173100,1455599160,4825,4825,4825,4825,0
|
|
20240809,173000,1455599160,4825,4825,4825,4825,0
|
|
20240809,172900,1455599160,4825,4825,4825,4825,0
|
|
20240809,172800,1455599160,4825,4825,4825,4825,0
|
|
20240809,172700,1455599160,4825,4825,4825,4825,0
|
|
20240809,172600,1455599160,4825,4825,4825,4825,0
|
|
20240809,172500,1455599160,4825,4825,4825,4825,0
|
|
20240809,172400,1455599160,4825,4825,4825,4825,0
|
|
20240809,172300,1455599160,4825,4825,4825,4825,0
|
|
20240809,172200,1455599160,4825,4825,4825,4825,0
|
|
20240809,172100,1455599160,4825,4825,4825,4825,0
|
|
20240809,172000,1455599160,4825,4825,4825,4825,0
|
|
20240809,171900,1455599160,4825,4825,4825,4825,0
|
|
20240809,171800,1455599160,4825,4825,4825,4825,0
|
|
20240809,171700,1455599160,4825,4825,4825,4825,0
|
|
20240809,171600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,171500,1455599160,4825,4825,4825,4825,0
|
|
20240809,171400,1455599160,4825,4825,4825,4825,0
|
|
20240809,171300,1455599160,4825,4825,4825,4825,0
|
|
20240809,171200,1455599160,4825,4825,4825,4825,0
|
|
20240809,171100,1455599160,4825,4825,4825,4825,0
|
|
20240809,171000,1455599160,4825,4825,4825,4825,0
|
|
20240809,170900,1455599160,4825,4825,4825,4825,0
|
|
20240809,170800,1455599160,4825,4825,4825,4825,0
|
|
20240809,170700,1455599160,4825,4825,4825,4825,0
|
|
20240809,170600,1455599160,4825,4825,4825,4825,0
|
|
20240809,170500,1455599160,4825,4825,4825,4825,0
|
|
20240809,170400,1455599160,4825,4825,4825,4825,0
|
|
20240809,170300,1455599160,4825,4825,4825,4825,0
|
|
20240809,170200,1455599160,4825,4825,4825,4825,0
|
|
20240809,170100,1455599160,4825,4825,4825,4825,0
|
|
20240809,170000,1455599160,4825,4825,4825,4825,0
|
|
20240809,165900,1455599160,4825,4825,4825,4825,0
|
|
20240809,165800,1455599160,4825,4825,4825,4825,0
|
|
20240809,165700,1455599160,4825,4825,4825,4825,0
|
|
20240809,165600,1455599160,4825,4825,4825,4825,0
|
|
20240809,165500,1455599160,4825,4825,4825,4825,0
|
|
20240809,165400,1455599160,4825,4825,4825,4825,0
|
|
20240809,165300,1455599160,4825,4825,4825,4825,0
|
|
20240809,165200,1455599160,4825,4825,4825,4825,0
|
|
20240809,165100,1455599160,4825,4825,4825,4825,0
|
|
20240809,165000,1455599160,4825,4825,4825,4825,0
|
|
20240809,164900,1455599160,4825,4825,4825,4825,0
|
|
20240809,164800,1455599160,4825,4825,4825,4825,0
|
|
20240809,164700,1455599160,4825,4825,4825,4825,0
|
|
20240809,164600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,164500,1455599160,4825,4825,4825,4825,0
|
|
20240809,164400,1455599160,4825,4825,4825,4825,0
|
|
20240809,164300,1455599160,4825,4825,4825,4825,0
|
|
20240809,164200,1455599160,4825,4825,4825,4825,0
|
|
20240809,164100,1455599160,4825,4825,4825,4825,0
|
|
20240809,164000,1455599160,4825,4825,4825,4825,0
|
|
20240809,163900,1455599160,4825,4825,4825,4825,0
|
|
20240809,163800,1455599160,4825,4825,4825,4825,0
|
|
20240809,163700,1455599160,4825,4825,4825,4825,0
|
|
20240809,163600,1455599160,4825,4825,4825,4825,0
|
|
20240809,163500,1455599160,4825,4825,4825,4825,0
|
|
20240809,163400,1455599160,4825,4825,4825,4825,0
|
|
20240809,163300,1455599160,4825,4825,4825,4825,0
|
|
20240809,163200,1455599160,4825,4825,4825,4825,0
|
|
20240809,163100,1455599160,4825,4825,4825,4825,0
|
|
20240809,163000,1455599160,4825,4825,4825,4825,0
|
|
20240809,162900,1455599160,4825,4825,4825,4825,0
|
|
20240809,162800,1455599160,4825,4825,4825,4825,0
|
|
20240809,162700,1455599160,4825,4825,4825,4825,0
|
|
20240809,162600,1455599160,4825,4825,4825,4825,0
|
|
20240809,162500,1455599160,4825,4825,4825,4825,0
|
|
20240809,162400,1455599160,4825,4825,4825,4825,0
|
|
20240809,162300,1455599160,4825,4825,4825,4825,0
|
|
20240809,162200,1455599160,4825,4825,4825,4825,0
|
|
20240809,162100,1455599160,4825,4825,4825,4825,0
|
|
20240809,162000,1455599160,4825,4825,4825,4825,0
|
|
20240809,161900,1455599160,4825,4825,4825,4825,0
|
|
20240809,161800,1455599160,4825,4825,4825,4825,0
|
|
20240809,161700,1455599160,4825,4825,4825,4825,0
|
|
20240809,161600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,161500,1455599160,4825,4825,4825,4825,0
|
|
20240809,161400,1455599160,4825,4825,4825,4825,0
|
|
20240809,161300,1455599160,4825,4825,4825,4825,0
|
|
20240809,161200,1455599160,4825,4825,4825,4825,0
|
|
20240809,161100,1455599160,4825,4825,4825,4825,0
|
|
20240809,161000,1455599160,4825,4825,4825,4825,0
|
|
20240809,160900,1455599160,4825,4825,4825,4825,0
|
|
20240809,160800,1455599160,4825,4825,4825,4825,0
|
|
20240809,160700,1455599160,4825,4825,4825,4825,0
|
|
20240809,160600,1455599160,4825,4825,4825,4825,0
|
|
20240809,160500,1455599160,4825,4825,4825,4825,0
|
|
20240809,160400,1455599160,4825,4825,4825,4825,0
|
|
20240809,160300,1455599160,4825,4825,4825,4825,0
|
|
20240809,160200,1455599160,4825,4825,4825,4825,0
|
|
20240809,160100,1455599160,4825,4825,4825,4825,0
|
|
20240809,160000,1455599160,4825,4825,4825,4825,0
|
|
20240809,155900,1455599160,4825,4825,4825,4825,0
|
|
20240809,155800,1455599160,4825,4825,4825,4825,0
|
|
20240809,155700,1455599160,4825,4825,4825,4825,0
|
|
20240809,155600,1455599160,4825,4825,4825,4825,0
|
|
20240809,155500,1455599160,4825,4825,4825,4825,0
|
|
20240809,155400,1455599160,4825,4825,4825,4825,0
|
|
20240809,155300,1455599160,4825,4825,4825,4825,0
|
|
20240809,155200,1455599160,4825,4825,4825,4825,0
|
|
20240809,155100,1455599160,4825,4825,4825,4825,0
|
|
20240809,155000,1455599160,4825,4825,4825,4825,0
|
|
20240809,154900,1455599160,4825,4825,4825,4825,0
|
|
20240809,154800,1455599160,4825,4825,4825,4825,0
|
|
20240809,154700,1455599160,4825,4825,4825,4825,0
|
|
20240809,154600,1455599160,4825,4825,4825,4825,3175
|
|
20240809,154500,1455599160,4825,4825,4825,4825,0
|
|
20240809,154400,1455599160,4825,4825,4825,4825,0
|
|
20240809,154300,1455599160,4825,4825,4825,4825,0
|
|
20240809,154200,1455599160,4825,4825,4825,4825,0
|
|
20240809,154100,1455599160,4825,4825,4825,4825,0
|
|
20240809,154000,1455599160,4825,4825,4825,4825,0
|
|
20240809,153900,1455599160,4825,4825,4825,4825,0
|
|
20240809,153800,1455599160,4825,4825,4825,4825,0
|
|
20240809,153700,1455599160,4825,4825,4825,4825,0
|
|
20240809,153600,1455599160,4825,4825,4825,4825,0
|
|
20240809,153500,1455599160,4825,4825,4825,4825,0
|
|
20240809,153400,1455599160,4825,4825,4825,4825,0
|
|
20240809,153300,1455599160,4825,4825,4825,4825,0
|
|
20240809,153200,1455599160,4825,4825,4825,4825,0
|
|
20240809,153100,1455599160,4825,4825,4825,4825,0
|
|
20240809,153000,1455599160,4825,4825,4825,4825,3175
|
|
20240809,152900,1440279785,4825,4825,4825,4825,0
|
|
20240809,152800,1440279785,4825,4825,4825,4825,0
|
|
20240809,152700,1440279785,4825,4825,4825,4825,0
|
|
20240809,152600,1440279785,4825,4825,4825,4825,0
|
|
20240809,152500,1440279785,4825,4825,4825,4825,0
|
|
20240809,152400,1440279785,4825,4825,4825,4825,0
|
|
20240809,152300,1440279785,4825,4825,4825,4825,0
|
|
20240809,152200,1440279785,4825,4825,4825,4825,0
|
|
20240809,152100,1440279785,4825,4825,4825,4825,0
|
|
20240809,152000,1440279785,4825,4825,4825,4825,0
|
|
20240809,151900,1440279785,4825,4795,4825,4795,874
|
|
20240809,151800,1436084415,4825,4825,4825,4795,698
|
|
20240809,151700,1432736065,4825,4800,4825,4800,212
|
|
20240809,151600,1431714255,4825,4825,4825,4795,127
|
|
20240809,151500,1431105105,4800,4805,4825,4795,1042
|
|
20240809,151400,1426101225,4805,4805,4805,4805,0
|
|
20240809,151300,1426101225,4805,4810,4810,4805,1114
|
|
20240809,151200,1420746335,4805,4825,4825,4805,1509
|
|
20240809,151100,1413489490,4820,4825,4825,4820,207
|
|
20240809,151000,1412491125,4820,4820,4825,4820,600
|
|
20240809,150900,1409598020,4820,4820,4820,4820,504
|
|
20240809,150800,1407168740,4805,4820,4820,4805,209
|
|
20240809,150700,1406164270,4805,4805,4805,4805,0
|
|
20240809,150600,1406164270,4805,4815,4815,4805,1681
|
|
20240809,150500,1398081690,4820,4815,4820,4815,97
|
|
20240809,150400,1397614585,4820,4820,4825,4815,2509
|
|
20240809,150300,1385527800,4820,4815,4820,4815,161
|
|
20240809,150200,1384752285,4815,4815,4820,4815,258
|
|
20240809,150100,1383509940,4815,4815,4815,4815,21
|
|
20240809,150000,1383408825,4815,4825,4825,4815,122
|
|
20240809,145900,1382821385,4825,4825,4825,4825,52
|
|
20240809,145800,1382570485,4815,4815,4830,4815,139
|
|
20240809,145700,1381900575,4815,4815,4815,4815,62
|
|
20240809,145600,1381602045,4810,4805,4810,4805,149
|
|
20240809,145500,1380885605,4805,4805,4805,4805,233
|
|
20240809,145400,1379766040,4805,4805,4805,4805,19
|
|
20240809,145300,1379674745,4830,4805,4830,4805,142
|
|
20240809,145200,1378992385,4830,4820,4830,4805,65
|
|
20240809,145100,1378679355,4805,4820,4820,4805,765
|
|
20240809,145000,1374997480,4825,4825,4825,4825,101
|
|
20240809,144900,1374510155,4835,4820,4835,4820,50
|
|
20240809,144800,1374269125,4820,4820,4835,4820,150
|
|
20240809,144700,1373545825,4830,4820,4830,4820,1464
|
|
20240809,144600,1366480510,4810,4805,4830,4805,229
|
|
20240809,144500,1365379315,4805,4810,4810,4805,345
|
|
20240809,144400,1363720210,4810,4810,4810,4810,0
|
|
20240809,144300,1363720210,4810,4810,4810,4810,118
|
|
20240809,144200,1363152630,4810,4810,4810,4810,118
|
|
20240809,144100,1362585050,4810,4810,4810,4810,10
|
|
20240809,144000,1362536950,4810,4810,4810,4810,109
|
|
20240809,143900,1362012660,4830,4830,4830,4830,10
|
|
20240809,143800,1361964360,4810,4810,4810,4810,87
|
|
20240809,143700,1361545890,4815,4815,4815,4815,193
|
|
20240809,143600,1360616595,4820,4820,4820,4820,0
|
|
20240809,143500,1360616595,4820,4830,4830,4820,7
|
|
20240809,143400,1360582825,4830,4825,4830,4825,33
|
|
20240809,143300,1360423590,4815,4815,4830,4815,242
|
|
20240809,143200,1359256910,4810,4810,4810,4810,97
|
|
20240809,143100,1358790340,4805,4805,4805,4805,0
|
|
20240809,143000,1358790340,4805,4805,4805,4805,125
|
|
20240809,142900,1358189715,4810,4810,4810,4810,2000
|
|
20240809,142800,1348569715,4830,4825,4830,4805,92
|
|
20240809,142700,1348127185,4805,4805,4805,4805,374
|
|
20240809,142600,1346330115,4825,4830,4830,4825,60
|
|
20240809,142500,1346040565,4800,4800,4800,4800,72
|
|
20240809,142400,1345694965,4800,4800,4800,4800,0
|
|
20240809,142300,1345694965,4800,4800,4800,4800,111
|
|
20240809,142200,1345162165,4830,4800,4830,4800,121
|
|
20240809,142100,1344581185,4825,4810,4825,4805,2553
|
|
20240809,142000,1332302955,4825,4810,4825,4810,348
|
|
20240809,141900,1330628440,4805,4805,4805,4805,0
|
|
20240809,141800,1330628440,4805,4805,4805,4805,84
|
|
20240809,141700,1330224820,4805,4810,4810,4805,138
|
|
20240809,141600,1329561630,4810,4810,4810,4810,10
|
|
20240809,141500,1329513530,4805,4805,4805,4805,78
|
|
20240809,141400,1329138740,4815,4815,4815,4815,721
|
|
20240809,141300,1325667125,4795,4800,4815,4795,4944
|
|
20240809,141200,1301908130,4805,4805,4805,4805,11
|
|
20240809,141100,1301855275,4805,4805,4805,4805,100
|
|
20240809,141000,1301374775,4805,4790,4805,4790,573
|
|
20240809,140900,1298624520,4785,4775,4785,4775,96
|
|
20240809,140800,1298165940,4790,4780,4790,4775,345
|
|
20240809,140700,1296515050,4780,4780,4780,4780,409
|
|
20240809,140600,1294560030,4780,4780,4785,4780,920
|
|
20240809,140500,1290161480,4780,4785,4795,4780,1178
|
|
20240809,140400,1284524685,4780,4780,4780,4780,115
|
|
20240809,140300,1283974985,4780,4780,4780,4780,0
|
|
20240809,140200,1283974985,4780,4780,4780,4780,491
|
|
20240809,140100,1281628005,4785,4785,4785,4785,497
|
|
20240809,140000,1279249860,4785,4785,4785,4785,111
|
|
20240809,135900,1278718725,4790,4785,4790,4785,647
|
|
20240809,135800,1275622120,4785,4785,4785,4785,6
|
|
20240809,135700,1275593410,4790,4790,4790,4790,32
|
|
20240809,135600,1275440130,4790,4790,4795,4790,605
|
|
20240809,135500,1272539805,4785,4785,4785,4785,109
|
|
20240809,135400,1272018240,4785,4785,4785,4785,90
|
|
20240809,135300,1271587590,4785,4795,4795,4785,599
|
|
20240809,135200,1268718625,4795,4795,4795,4795,609
|
|
20240809,135100,1265798470,4795,4800,4800,4795,183
|
|
20240809,135000,1264920120,4800,4800,4800,4800,362
|
|
20240809,134900,1263182520,4800,4805,4810,4800,19
|
|
20240809,134800,1263091220,4800,4800,4805,4800,128
|
|
20240809,134700,1262476815,4800,4800,4800,4800,1999
|
|
20240809,134600,1252881615,4800,4800,4800,4795,3004
|
|
20240809,134500,1238462605,4800,4805,4805,4800,540
|
|
20240809,134400,1235868335,4810,4810,4810,4810,63
|
|
20240809,134300,1235565305,4810,4810,4810,4810,130
|
|
20240809,134200,1234940005,4810,4815,4815,4810,968
|
|
20240809,134100,1230283785,4820,4815,4820,4815,133
|
|
20240809,134000,1229643365,4810,4810,4810,4810,89
|
|
20240809,133900,1229215275,4810,4810,4810,4810,45
|
|
20240809,133800,1228998825,4810,4815,4815,4810,80
|
|
20240809,133700,1228613725,4815,4810,4815,4810,115
|
|
20240809,133600,1228060325,4810,4810,4810,4810,3349
|
|
20240809,133500,1211951635,4830,4830,4830,4830,0
|
|
20240809,133400,1211951635,4830,4830,4830,4830,0
|
|
20240809,133300,1211951635,4830,4810,4830,4810,64
|
|
20240809,133200,1211643640,4810,4805,4810,4805,68
|
|
20240809,133100,1211316875,4800,4805,4805,4800,82
|
|
20240809,133000,1210923230,4810,4800,4815,4800,1539
|
|
20240809,132900,1203520385,4805,4810,4810,4805,3616
|
|
20240809,132800,1186140715,4815,4815,4815,4810,430
|
|
20240809,132700,1184072255,4830,4825,4830,4825,4
|
|
20240809,132600,1184052950,4815,4820,4820,4815,100
|
|
20240809,132500,1183571445,4815,4815,4820,4815,1531
|
|
20240809,132400,1176194550,4815,4815,4815,4815,3
|
|
20240809,132300,1176180105,4820,4825,4825,4820,735
|
|
20240809,132200,1172636885,4825,4825,4825,4825,6
|
|
20240809,132100,1172607935,4830,4825,4830,4825,9
|
|
20240809,132000,1172564485,4825,4830,4830,4825,47
|
|
20240809,131900,1172337490,4830,4830,4835,4830,938
|
|
20240809,131800,1167806930,4835,4835,4835,4835,0
|
|
20240809,131700,1167806930,4835,4835,4835,4835,6
|
|
20240809,131600,1167777920,4835,4830,4835,4830,13
|
|
20240809,131500,1167715125,4830,4835,4835,4825,154
|
|
20240809,131400,1166971775,4830,4830,4830,4830,23
|
|
20240809,131300,1166860685,4825,4820,4825,4820,9
|
|
20240809,131200,1166817290,4820,4820,4820,4820,0
|
|
20240809,131100,1166817290,4820,4825,4825,4820,900
|
|
20240809,131000,1162476235,4830,4830,4830,4830,2
|
|
20240809,130900,1162466575,4830,4830,4830,4830,50
|
|
20240809,130800,1162225075,4830,4835,4835,4830,1807
|
|
20240809,130700,1153488785,4835,4835,4835,4835,6
|
|
20240809,130600,1153459775,4835,4835,4835,4835,3
|
|
20240809,130500,1153445270,4835,4835,4835,4835,0
|
|
20240809,130400,1153445270,4835,4835,4835,4835,18
|
|
20240809,130300,1153358240,4835,4835,4835,4835,0
|
|
20240809,130200,1153358240,4835,4835,4835,4835,0
|
|
20240809,130100,1153358240,4835,4835,4835,4835,10
|
|
20240809,130000,1153309890,4845,4845,4845,4845,1
|
|
20240809,125900,1153305045,4845,4835,4845,4835,4
|
|
20240809,125800,1153285685,4845,4840,4845,4840,400
|
|
20240809,125700,1151348535,4840,4840,4840,4840,440
|
|
20240809,125600,1149218935,4835,4840,4840,4835,26
|
|
20240809,125500,1149093125,4835,4835,4840,4835,380
|
|
20240809,125400,1147255775,4835,4835,4835,4835,200
|
|
20240809,125300,1146288775,4835,4835,4835,4835,0
|
|
20240809,125200,1146288775,4835,4835,4835,4835,370
|
|
20240809,125100,1144499825,4835,4835,4835,4835,53
|
|
20240809,125000,1144243570,4835,4835,4835,4835,0
|
|
20240809,124900,1144243570,4835,4835,4835,4835,6
|
|
20240809,124800,1144214560,4845,4845,4845,4845,10
|
|
20240809,124700,1144166110,4845,4840,4845,4840,7
|
|
20240809,124600,1144132225,4840,4835,4840,4835,720
|
|
20240809,124500,1140647525,4840,4840,4840,4840,154
|
|
20240809,124400,1139902165,4840,4840,4840,4840,53
|
|
20240809,124300,1139645645,4840,4840,4840,4840,7
|
|
20240809,124200,1139611765,4840,4845,4845,4840,129
|
|
20240809,124100,1138987400,4840,4845,4845,4840,5
|
|
20240809,124000,1138963190,4840,4840,4840,4840,11
|
|
20240809,123900,1138909950,4840,4840,4840,4840,0
|
|
20240809,123800,1138909950,4840,4840,4840,4840,269
|
|
20240809,123700,1137607990,4840,4835,4840,4835,61
|
|
20240809,123600,1137313030,4835,4835,4835,4835,6
|
|
20240809,123500,1137284020,4835,4835,4835,4835,20
|
|
20240809,123400,1137187320,4835,4840,4840,4835,3
|
|
20240809,123300,1137172805,4840,4840,4840,4840,144
|
|
20240809,123200,1136475845,4835,4835,4835,4835,3
|
|
20240809,123100,1136461340,4835,4840,4840,4835,5
|
|
20240809,123000,1136437155,4835,4835,4835,4835,0
|
|
20240809,122900,1136437155,4835,4840,4840,4835,51
|
|
20240809,122800,1136190560,4840,4840,4840,4840,3
|
|
20240809,122700,1136176040,4850,4845,4850,4845,1507
|
|
20240809,122600,1128869620,4835,4840,4840,4835,153
|
|
20240809,122500,1128129400,4840,4840,4840,4840,77
|
|
20240809,122400,1127756720,4845,4845,4845,4845,3
|
|
20240809,122300,1127742185,4840,4840,4840,4840,7
|
|
20240809,122200,1127708305,4840,4840,4840,4840,6
|
|
20240809,122100,1127679265,4840,4845,4845,4840,10
|
|
20240809,122000,1127630860,4845,4840,4845,4840,8
|
|
20240809,121900,1127592115,4840,4840,4840,4840,49
|
|
20240809,121800,1127354955,4840,4840,4840,4840,0
|
|
20240809,121700,1127354955,4840,4840,4840,4840,411
|
|
20240809,121600,1125365715,4835,4830,4835,4825,230
|
|
20240809,121500,1124254555,4825,4830,4830,4825,2132
|
|
20240809,121400,1113967285,4835,4830,4835,4830,9
|
|
20240809,121300,1113923785,4835,4845,4845,4835,2531
|
|
20240809,121200,1101675600,4845,4845,4845,4845,3
|
|
20240809,121100,1101661065,4845,4845,4845,4845,368
|
|
20240809,121000,1099878105,4845,4845,4845,4845,16
|
|
20240809,120900,1099800585,4845,4845,4845,4845,0
|
|
20240809,120800,1099800585,4845,4845,4845,4845,3
|
|
20240809,120700,1099786050,4845,4845,4845,4845,7
|
|
20240809,120600,1099752135,4845,4845,4845,4845,267
|
|
20240809,120500,1098458520,4845,4845,4845,4845,0
|
|
20240809,120400,1098458520,4845,4845,4845,4845,570
|
|
20240809,120300,1095696870,4850,4850,4850,4850,4695
|
|
20240809,120200,1072926120,4850,4855,4855,4850,1377
|
|
20240809,120100,1066246910,4855,4855,4855,4855,9
|
|
20240809,120000,1066203215,4860,4860,4860,4860,4
|
|
20240809,115900,1066183775,4865,4865,4865,4865,12
|
|
20240809,115800,1066125395,4860,4860,4860,4860,7
|
|
20240809,115700,1066091375,4865,4860,4865,4860,179
|
|
20240809,115600,1065221425,4860,4860,4860,4860,6
|
|
20240809,115500,1065192265,4860,4860,4860,4860,6
|
|
20240809,115400,1065163105,4860,4860,4860,4860,244
|
|
20240809,115300,1063977265,4860,4860,4860,4860,695
|
|
20240809,115200,1060599565,4855,4855,4855,4855,58
|
|
20240809,115100,1060317975,4855,4860,4860,4855,212
|
|
20240809,115000,1059288710,4860,4855,4860,4855,154
|
|
20240809,114900,1058541025,4855,4855,4855,4855,7
|
|
20240809,114800,1058507040,4855,4855,4855,4855,3
|
|
20240809,114700,1058492475,4860,4860,4860,4860,619
|
|
20240809,114600,1055484135,4855,4860,4860,4855,10
|
|
20240809,114500,1055435540,4865,4865,4865,4865,3
|
|
20240809,114400,1055420945,4865,4855,4865,4855,12
|
|
20240809,114300,1055362640,4855,4860,4860,4855,180
|
|
20240809,114200,1054488735,4865,4865,4865,4865,11
|
|
20240809,114100,1054435220,4860,4855,4860,4855,261
|
|
20240809,114000,1053168015,4860,4860,4860,4860,96
|
|
20240809,113900,1052701455,4860,4860,4860,4860,335
|
|
20240809,113800,1051073355,4860,4860,4860,4860,420
|
|
20240809,113700,1049032155,4865,4865,4865,4865,2
|
|
20240809,113600,1049022425,4860,4860,4860,4860,163
|
|
20240809,113500,1048230245,4865,4865,4865,4865,50
|
|
20240809,113400,1047986995,4860,4860,4860,4860,578
|
|
20240809,113300,1045177915,4860,4860,4860,4860,51
|
|
20240809,113200,1044930055,4860,4865,4865,4860,1287
|
|
20240809,113100,1038669945,4865,4865,4865,4865,59
|
|
20240809,113000,1038382910,4870,4870,4870,4870,2
|
|
20240809,112900,1038373170,4870,4870,4870,4870,37
|
|
20240809,112800,1038192980,4870,4870,4870,4870,12
|
|
20240809,112700,1038134540,4870,4870,4870,4870,90
|
|
20240809,112600,1037696240,4870,4870,4875,4870,46
|
|
20240809,112500,1037472210,4875,4880,4880,4875,7
|
|
20240809,112400,1037438070,4875,4875,4880,4875,1108
|
|
20240809,112300,1032036565,4880,4875,4880,4875,223
|
|
20240809,112200,1030949100,4875,4870,4875,4865,235
|
|
20240809,112100,1029803530,4870,4850,4870,4850,1230
|
|
20240809,112000,1023820380,4855,4855,4855,4855,0
|
|
20240809,111900,1023820380,4855,4855,4855,4855,2
|
|
20240809,111800,1023810670,4850,4855,4855,4850,230
|
|
20240809,111700,1022695155,4855,4855,4855,4855,124
|
|
20240809,111600,1022093135,4850,4855,4855,4850,410
|
|
20240809,111500,1020104630,4850,4850,4850,4850,168
|
|
20240809,111400,1019289830,4850,4850,4850,4850,902
|
|
20240809,111300,1014915130,4850,4850,4855,4850,1492
|
|
20240809,111200,1007677470,4850,4850,4850,4850,1472
|
|
20240809,111100,1000538270,4845,4845,4845,4845,57
|
|
20240809,111000,1000262105,4845,4845,4845,4845,0
|
|
20240809,110900,1000262105,4845,4840,4845,4840,347
|
|
20240809,110800,998582500,4835,4835,4835,4835,50
|
|
20240809,110700,998340750,4840,4830,4840,4825,878
|
|
20240809,110600,994096215,4830,4830,4830,4830,31
|
|
20240809,110500,993946485,4830,4830,4830,4825,413
|
|
20240809,110400,991953695,4830,4815,4830,4815,705
|
|
20240809,110300,988553340,4820,4830,4830,4820,634
|
|
20240809,110200,985497440,4830,4820,4830,4820,395
|
|
20240809,110100,983593530,4820,4820,4830,4820,1328
|
|
20240809,110000,977192560,4820,4820,4820,4810,527
|
|
20240809,105900,974657330,4815,4820,4820,4815,48
|
|
20240809,105800,974425975,4820,4830,4830,4820,271
|
|
20240809,105700,973118495,4820,4815,4820,4815,88
|
|
20240809,105600,972694475,4840,4840,4840,4840,0
|
|
20240809,105500,972694475,4840,4840,4840,4840,0
|
|
20240809,105400,972694475,4840,4840,4840,4840,1
|
|
20240809,105300,972689635,4810,4810,4810,4810,0
|
|
20240809,105200,972689635,4810,4835,4835,4810,1079
|
|
20240809,105100,967487775,4835,4835,4835,4835,0
|
|
20240809,105000,967487775,4835,4835,4835,4835,6
|
|
20240809,104900,967458765,4835,4835,4835,4835,4
|
|
20240809,104800,967439425,4840,4840,4840,4840,10
|
|
20240809,104700,967391025,4840,4840,4840,4840,4
|
|
20240809,104600,967371665,4840,4840,4840,4840,0
|
|
20240809,104500,967371665,4840,4845,4845,4840,1317
|
|
20240809,104400,960997375,4845,4865,4865,4845,154
|
|
20240809,104300,960251225,4865,4865,4865,4865,7
|
|
20240809,104200,960217170,4860,4860,4860,4860,104
|
|
20240809,104100,959711730,4860,4860,4860,4860,24
|
|
20240809,104000,959595090,4860,4865,4865,4860,993
|
|
20240809,103900,954764245,4865,4865,4865,4865,4
|
|
20240809,103800,954744785,4865,4860,4865,4860,160
|
|
20240809,103700,953967050,4855,4850,4855,4850,902
|
|
20240809,103600,949591235,4850,4850,4850,4850,309
|
|
20240809,103500,948092585,4850,4850,4850,4850,14
|
|
20240809,103400,948024685,4845,4835,4850,4835,2069
|
|
20240809,103300,938000700,4825,4845,4845,4825,1216
|
|
20240809,103200,932130175,4845,4825,4845,4825,24
|
|
20240809,103100,932014095,4825,4825,4825,4825,11
|
|
20240809,103000,931961020,4840,4840,4840,4840,0
|
|
20240809,102900,931961020,4840,4840,4840,4840,320
|
|
20240809,102800,930412220,4845,4845,4845,4845,1
|
|
20240809,102700,930407375,4830,4830,4830,4830,236
|
|
20240809,102600,929267495,4845,4840,4845,4840,6
|
|
20240809,102500,929238430,4840,4835,4840,4835,289
|
|
20240809,102400,927839790,4835,4845,4845,4835,9
|
|
20240809,102300,927796200,4845,4845,4845,4845,0
|
|
20240809,102200,927796200,4845,4845,4845,4845,60
|
|
20240809,102100,927505500,4845,4835,4845,4815,551
|
|
20240809,102000,924851190,4850,4835,4850,4835,422
|
|
20240809,101900,922810175,4835,4835,4835,4835,210
|
|
20240809,101800,921794825,4805,4830,4830,4805,391
|
|
20240809,101700,919911030,4805,4830,4830,4805,1592
|
|
20240809,101600,912236320,4830,4830,4830,4830,0
|
|
20240809,101500,912236320,4830,4830,4830,4830,10
|
|
20240809,101400,912188020,4830,4830,4830,4830,4
|
|
20240809,101300,912168700,4830,4805,4830,4805,9
|
|
20240809,101200,912125330,4805,4825,4825,4805,4272
|
|
20240809,101100,891547800,4850,4830,4850,4825,773
|
|
20240809,101000,887814740,4825,4835,4835,4820,795
|
|
20240809,100900,883977745,4840,4835,4840,4835,11
|
|
20240809,100800,883924555,4835,4855,4855,4835,12317
|
|
20240809,100700,824185210,4855,4865,4865,4855,53
|
|
20240809,100600,823927745,4865,4865,4865,4865,2
|
|
20240809,100500,823918015,4865,4860,4870,4855,346
|
|
20240809,100400,822236035,4860,4870,4870,4860,701
|
|
20240809,100300,818826400,4870,4870,4870,4870,14
|
|
20240809,100200,818758220,4870,4875,4880,4870,451
|
|
20240809,100100,816560315,4885,4885,4885,4880,449
|
|
20240809,100000,814367600,4885,4885,4885,4885,209
|
|
20240809,095900,813346635,4880,4880,4880,4880,247
|
|
20240809,095800,812141275,4875,4880,4880,4875,310
|
|
20240809,095700,810629750,4880,4885,4885,4880,91
|
|
20240809,095600,810185255,4885,4880,4885,4880,41
|
|
20240809,095500,809985065,4885,4890,4890,4885,201
|
|
20240809,095400,809003175,4885,4880,4885,4880,556
|
|
20240809,095300,806288285,4860,4860,4860,4860,6
|
|
20240809,095200,806259125,4880,4880,4880,4880,10
|
|
20240809,095100,806210325,4880,4885,4885,4860,1038
|
|
20240809,095000,801158865,4885,4870,4885,4870,301
|
|
20240809,094900,799692980,4860,4885,4885,4860,140
|
|
20240809,094800,799010625,4880,4885,4885,4880,920
|
|
20240809,094700,794518525,4890,4870,4890,4870,1535
|
|
20240809,094600,787027275,4860,4860,4860,4860,0
|
|
20240809,094500,787027275,4860,4860,4860,4860,23
|
|
20240809,094400,786915495,4855,4860,4860,4855,704
|
|
20240809,094300,783495185,4860,4860,4860,4855,4932
|
|
20240809,094200,759533990,4860,4865,4865,4860,286
|
|
20240809,094100,758144025,4865,4870,4870,4860,703
|
|
20240809,094000,754724520,4870,4870,4870,4870,0
|
|
20240809,093900,754724520,4870,4890,4890,4870,826
|
|
20240809,093800,750693700,4890,4890,4890,4890,72
|
|
20240809,093700,750341620,4890,4890,4890,4875,793
|
|
20240809,093600,746464045,4875,4890,4890,4875,46
|
|
20240809,093500,746239630,4890,4875,4890,4875,364
|
|
20240809,093400,744463840,4875,4875,4875,4870,236
|
|
20240809,093300,743314225,4875,4865,4875,4865,336
|
|
20240809,093200,741679325,4865,4865,4865,4865,284
|
|
20240809,093100,740297665,4865,4870,4870,4855,6832
|
|
20240809,093000,707086935,4875,4895,4895,4875,66
|
|
20240809,092900,706764965,4895,4895,4895,4895,146
|
|
20240809,092800,706050295,4895,4880,4895,4880,1363
|
|
20240809,092700,699394770,4880,4885,4885,4880,2185
|
|
20240809,092600,688724280,4890,4885,4895,4885,121
|
|
20240809,092500,688132590,4885,4895,4895,4885,333
|
|
20240809,092400,686504795,4895,4905,4905,4895,2161
|
|
20240809,092300,675906950,4905,4910,4910,4905,306
|
|
20240809,092200,674405490,4910,4910,4915,4895,2686
|
|
20240809,092100,661231015,4915,4915,4920,4910,1629
|
|
20240809,092000,653222575,4915,4915,4915,4910,566
|
|
20240809,091900,650440780,4915,4910,4920,4910,3336
|
|
20240809,091800,634034155,4915,4865,4920,4865,8365
|
|
20240809,091700,592973840,4895,4890,4895,4865,296
|
|
20240809,091600,591530255,4865,4885,4890,4865,858
|
|
20240809,091500,587339175,4880,4875,4880,4865,1709
|
|
20240809,091400,579001405,4880,4890,4890,4865,4562
|
|
20240809,091300,556771535,4885,4875,4885,4875,216
|
|
20240809,091200,555718525,4875,4875,4890,4875,814
|
|
20240809,091100,551741155,4875,4875,4890,4875,665
|
|
20240809,091000,548499125,4875,4900,4900,4875,2020
|
|
20240809,090900,538629960,4900,4870,4920,4865,8672
|
|
20240809,090800,496118195,4870,4905,4910,4870,9930
|
|
20240809,090700,447536265,4900,4880,4910,4880,8712
|
|
20240809,090600,404866635,4875,4860,4885,4860,9944
|
|
20240809,090500,356352135,4860,4840,4860,4820,4336
|
|
20240809,090400,335319695,4840,4820,4855,4820,11367
|
|
20240809,090300,280362165,4810,4810,4810,4800,2622
|
|
20240809,090200,267763500,4810,4820,4835,4810,5210
|
|
20240809,090100,242676335,4810,4835,4850,4800,12931
|
|
20240809,090000,180216800,4825,4795,4880,4795,37342
|