690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,202700,304517760,5870,5870,5870,5870,709
|
|
20240807,202600,304517760,5870,5870,5870,5870,0
|
|
20240807,202500,304517760,5870,5870,5870,5870,0
|
|
20240807,202400,304517760,5870,5870,5870,5870,0
|
|
20240807,202300,304517760,5870,5870,5870,5870,0
|
|
20240807,202200,304517760,5870,5870,5870,5870,0
|
|
20240807,202100,304517760,5870,5870,5870,5870,0
|
|
20240807,202000,304517760,5870,5870,5870,5870,0
|
|
20240807,201900,304517760,5870,5870,5870,5870,0
|
|
20240807,201800,304517760,5870,5870,5870,5870,0
|
|
20240807,201700,304517760,5870,5870,5870,5870,0
|
|
20240807,201600,304517760,5870,5870,5870,5870,0
|
|
20240807,201500,304517760,5870,5870,5870,5870,0
|
|
20240807,201400,304517760,5870,5870,5870,5870,0
|
|
20240807,201300,304517760,5870,5870,5870,5870,0
|
|
20240807,201200,304517760,5870,5870,5870,5870,0
|
|
20240807,201100,304517760,5870,5870,5870,5870,0
|
|
20240807,201000,304517760,5870,5870,5870,5870,0
|
|
20240807,200900,304517760,5870,5870,5870,5870,0
|
|
20240807,200800,304517760,5870,5870,5870,5870,0
|
|
20240807,200700,304517760,5870,5870,5870,5870,0
|
|
20240807,200600,304517760,5870,5870,5870,5870,0
|
|
20240807,200500,304517760,5870,5870,5870,5870,0
|
|
20240807,200400,304517760,5870,5870,5870,5870,0
|
|
20240807,200300,304517760,5870,5870,5870,5870,0
|
|
20240807,200200,304517760,5870,5870,5870,5870,0
|
|
20240807,200100,304517760,5870,5870,5870,5870,0
|
|
20240807,200000,304517760,5870,5870,5870,5870,0
|
|
20240807,195900,304517760,5870,5870,5870,5870,0
|
|
20240807,195800,304517760,5870,5870,5870,5870,0
|
|
20240807,195700,304517760,5870,5870,5870,5870,709
|
|
20240807,195600,304517760,5870,5870,5870,5870,0
|
|
20240807,195500,304517760,5870,5870,5870,5870,0
|
|
20240807,195400,304517760,5870,5870,5870,5870,0
|
|
20240807,195300,304517760,5870,5870,5870,5870,0
|
|
20240807,195200,304517760,5870,5870,5870,5870,0
|
|
20240807,195100,304517760,5870,5870,5870,5870,0
|
|
20240807,195000,304517760,5870,5870,5870,5870,0
|
|
20240807,194900,304517760,5870,5870,5870,5870,0
|
|
20240807,194800,304517760,5870,5870,5870,5870,0
|
|
20240807,194700,304517760,5870,5870,5870,5870,0
|
|
20240807,194600,304517760,5870,5870,5870,5870,0
|
|
20240807,194500,304517760,5870,5870,5870,5870,0
|
|
20240807,194400,304517760,5870,5870,5870,5870,0
|
|
20240807,194300,304517760,5870,5870,5870,5870,0
|
|
20240807,194200,304517760,5870,5870,5870,5870,0
|
|
20240807,194100,304517760,5870,5870,5870,5870,0
|
|
20240807,194000,304517760,5870,5870,5870,5870,0
|
|
20240807,193900,304517760,5870,5870,5870,5870,0
|
|
20240807,193800,304517760,5870,5870,5870,5870,0
|
|
20240807,193700,304517760,5870,5870,5870,5870,0
|
|
20240807,193600,304517760,5870,5870,5870,5870,0
|
|
20240807,193500,304517760,5870,5870,5870,5870,0
|
|
20240807,193400,304517760,5870,5870,5870,5870,0
|
|
20240807,193300,304517760,5870,5870,5870,5870,0
|
|
20240807,193200,304517760,5870,5870,5870,5870,0
|
|
20240807,193100,304517760,5870,5870,5870,5870,0
|
|
20240807,193000,304517760,5870,5870,5870,5870,0
|
|
20240807,192900,304517760,5870,5870,5870,5870,0
|
|
20240807,192800,304517760,5870,5870,5870,5870,0
|
|
20240807,192700,304517760,5870,5870,5870,5870,709
|
|
20240807,192600,304517760,5870,5870,5870,5870,0
|
|
20240807,192500,304517760,5870,5870,5870,5870,0
|
|
20240807,192400,304517760,5870,5870,5870,5870,0
|
|
20240807,192300,304517760,5870,5870,5870,5870,0
|
|
20240807,192200,304517760,5870,5870,5870,5870,0
|
|
20240807,192100,304517760,5870,5870,5870,5870,0
|
|
20240807,192000,304517760,5870,5870,5870,5870,0
|
|
20240807,191900,304517760,5870,5870,5870,5870,0
|
|
20240807,191800,304517760,5870,5870,5870,5870,0
|
|
20240807,191700,304517760,5870,5870,5870,5870,0
|
|
20240807,191600,304517760,5870,5870,5870,5870,0
|
|
20240807,191500,304517760,5870,5870,5870,5870,0
|
|
20240807,191400,304517760,5870,5870,5870,5870,0
|
|
20240807,191300,304517760,5870,5870,5870,5870,0
|
|
20240807,191200,304517760,5870,5870,5870,5870,0
|
|
20240807,191100,304517760,5870,5870,5870,5870,0
|
|
20240807,191000,304517760,5870,5870,5870,5870,0
|
|
20240807,190900,304517760,5870,5870,5870,5870,0
|
|
20240807,190800,304517760,5870,5870,5870,5870,0
|
|
20240807,190700,304517760,5870,5870,5870,5870,0
|
|
20240807,190600,304517760,5870,5870,5870,5870,0
|
|
20240807,190500,304517760,5870,5870,5870,5870,0
|
|
20240807,190400,304517760,5870,5870,5870,5870,0
|
|
20240807,190300,304517760,5870,5870,5870,5870,0
|
|
20240807,190200,304517760,5870,5870,5870,5870,0
|
|
20240807,190100,304517760,5870,5870,5870,5870,0
|
|
20240807,190000,304517760,5870,5870,5870,5870,0
|
|
20240807,185900,304517760,5870,5870,5870,5870,0
|
|
20240807,185800,304517760,5870,5870,5870,5870,0
|
|
20240807,185700,304517760,5870,5870,5870,5870,709
|
|
20240807,185600,304517760,5870,5870,5870,5870,0
|
|
20240807,185500,304517760,5870,5870,5870,5870,0
|
|
20240807,185400,304517760,5870,5870,5870,5870,0
|
|
20240807,185300,304517760,5870,5870,5870,5870,0
|
|
20240807,185200,304517760,5870,5870,5870,5870,0
|
|
20240807,185100,304517760,5870,5870,5870,5870,0
|
|
20240807,185000,304517760,5870,5870,5870,5870,0
|
|
20240807,184900,304517760,5870,5870,5870,5870,0
|
|
20240807,184800,304517760,5870,5870,5870,5870,0
|
|
20240807,184700,304517760,5870,5870,5870,5870,0
|
|
20240807,184600,304517760,5870,5870,5870,5870,0
|
|
20240807,184500,304517760,5870,5870,5870,5870,0
|
|
20240807,184400,304517760,5870,5870,5870,5870,0
|
|
20240807,184300,304517760,5870,5870,5870,5870,0
|
|
20240807,184200,304517760,5870,5870,5870,5870,0
|
|
20240807,184100,304517760,5870,5870,5870,5870,0
|
|
20240807,184000,304517760,5870,5870,5870,5870,0
|
|
20240807,183900,304517760,5870,5870,5870,5870,0
|
|
20240807,183800,304517760,5870,5870,5870,5870,0
|
|
20240807,183700,304517760,5870,5870,5870,5870,0
|
|
20240807,183600,304517760,5870,5870,5870,5870,0
|
|
20240807,183500,304517760,5870,5870,5870,5870,0
|
|
20240807,183400,304517760,5870,5870,5870,5870,0
|
|
20240807,183300,304517760,5870,5870,5870,5870,0
|
|
20240807,183200,304517760,5870,5870,5870,5870,0
|
|
20240807,183100,304517760,5870,5870,5870,5870,0
|
|
20240807,183000,304517760,5870,5870,5870,5870,0
|
|
20240807,182900,304517760,5870,5870,5870,5870,0
|
|
20240807,182800,304517760,5870,5870,5870,5870,0
|
|
20240807,182700,304517760,5870,5870,5870,5870,709
|
|
20240807,182600,304517760,5870,5870,5870,5870,0
|
|
20240807,182500,304517760,5870,5870,5870,5870,0
|
|
20240807,182400,304517760,5870,5870,5870,5870,0
|
|
20240807,182300,304517760,5870,5870,5870,5870,0
|
|
20240807,182200,304517760,5870,5870,5870,5870,0
|
|
20240807,182100,304517760,5870,5870,5870,5870,0
|
|
20240807,182000,304517760,5870,5870,5870,5870,0
|
|
20240807,181900,304517760,5870,5870,5870,5870,0
|
|
20240807,181800,304517760,5870,5870,5870,5870,0
|
|
20240807,181700,304517760,5870,5870,5870,5870,0
|
|
20240807,181600,304517760,5870,5870,5870,5870,0
|
|
20240807,181500,304517760,5870,5870,5870,5870,0
|
|
20240807,181400,304517760,5870,5870,5870,5870,0
|
|
20240807,181300,304517760,5870,5870,5870,5870,0
|
|
20240807,181200,304517760,5870,5870,5870,5870,0
|
|
20240807,181100,304517760,5870,5870,5870,5870,0
|
|
20240807,181000,304517760,5870,5870,5870,5870,0
|
|
20240807,180900,304517760,5870,5870,5870,5870,0
|
|
20240807,180800,304517760,5870,5870,5870,5870,0
|
|
20240807,180700,304517760,5870,5870,5870,5870,0
|
|
20240807,180600,304517760,5870,5870,5870,5870,0
|
|
20240807,180500,304517760,5870,5870,5870,5870,0
|
|
20240807,180400,304517760,5870,5870,5870,5870,0
|
|
20240807,180300,304517760,5870,5870,5870,5870,0
|
|
20240807,180200,304517760,5870,5870,5870,5870,0
|
|
20240807,180100,304517760,5870,5870,5870,5870,0
|
|
20240807,180000,304517760,5870,5870,5870,5870,0
|
|
20240807,175900,304517760,5870,5870,5870,5870,0
|
|
20240807,175800,304517760,5870,5870,5870,5870,0
|
|
20240807,175700,304517760,5870,5870,5870,5870,709
|
|
20240807,175600,304517760,5870,5870,5870,5870,0
|
|
20240807,175500,304517760,5870,5870,5870,5870,0
|
|
20240807,175400,304517760,5870,5870,5870,5870,0
|
|
20240807,175300,304517760,5870,5870,5870,5870,0
|
|
20240807,175200,304517760,5870,5870,5870,5870,0
|
|
20240807,175100,304517760,5870,5870,5870,5870,0
|
|
20240807,175000,304517760,5870,5870,5870,5870,0
|
|
20240807,174900,304517760,5870,5870,5870,5870,0
|
|
20240807,174800,304517760,5870,5870,5870,5870,0
|
|
20240807,174700,304517760,5870,5870,5870,5870,0
|
|
20240807,174600,304517760,5870,5870,5870,5870,0
|
|
20240807,174500,304517760,5870,5870,5870,5870,0
|
|
20240807,174400,304517760,5870,5870,5870,5870,0
|
|
20240807,174300,304517760,5870,5870,5870,5870,0
|
|
20240807,174200,304517760,5870,5870,5870,5870,0
|
|
20240807,174100,304517760,5870,5870,5870,5870,0
|
|
20240807,174000,304517760,5870,5870,5870,5870,0
|
|
20240807,173900,304517760,5870,5870,5870,5870,0
|
|
20240807,173800,304517760,5870,5870,5870,5870,0
|
|
20240807,173700,304517760,5870,5870,5870,5870,0
|
|
20240807,173600,304517760,5870,5870,5870,5870,0
|
|
20240807,173500,304517760,5870,5870,5870,5870,0
|
|
20240807,173400,304517760,5870,5870,5870,5870,0
|
|
20240807,173300,304517760,5870,5870,5870,5870,0
|
|
20240807,173200,304517760,5870,5870,5870,5870,0
|
|
20240807,173100,304517760,5870,5870,5870,5870,0
|
|
20240807,173000,304517760,5870,5870,5870,5870,0
|
|
20240807,172900,304517760,5870,5870,5870,5870,0
|
|
20240807,172800,304517760,5870,5870,5870,5870,0
|
|
20240807,172700,304517760,5870,5870,5870,5870,709
|
|
20240807,172600,304517760,5870,5870,5870,5870,0
|
|
20240807,172500,304517760,5870,5870,5870,5870,0
|
|
20240807,172400,304517760,5870,5870,5870,5870,0
|
|
20240807,172300,304517760,5870,5870,5870,5870,0
|
|
20240807,172200,304517760,5870,5870,5870,5870,0
|
|
20240807,172100,304517760,5870,5870,5870,5870,0
|
|
20240807,172000,304517760,5870,5870,5870,5870,0
|
|
20240807,171900,304517760,5870,5870,5870,5870,0
|
|
20240807,171800,304517760,5870,5870,5870,5870,0
|
|
20240807,171700,304517760,5870,5870,5870,5870,0
|
|
20240807,171600,304517760,5870,5870,5870,5870,0
|
|
20240807,171500,304517760,5870,5870,5870,5870,0
|
|
20240807,171400,304517760,5870,5870,5870,5870,0
|
|
20240807,171300,304517760,5870,5870,5870,5870,0
|
|
20240807,171200,304517760,5870,5870,5870,5870,0
|
|
20240807,171100,304517760,5870,5870,5870,5870,0
|
|
20240807,171000,304517760,5870,5870,5870,5870,0
|
|
20240807,170900,304517760,5870,5870,5870,5870,0
|
|
20240807,170800,304517760,5870,5870,5870,5870,0
|
|
20240807,170700,304517760,5870,5870,5870,5870,0
|
|
20240807,170600,304517760,5870,5870,5870,5870,0
|
|
20240807,170500,304517760,5870,5870,5870,5870,0
|
|
20240807,170400,304517760,5870,5870,5870,5870,0
|
|
20240807,170300,304517760,5870,5870,5870,5870,0
|
|
20240807,170200,304517760,5870,5870,5870,5870,0
|
|
20240807,170100,304517760,5870,5870,5870,5870,0
|
|
20240807,170000,304517760,5870,5870,5870,5870,0
|
|
20240807,165900,304517760,5870,5870,5870,5870,0
|
|
20240807,165800,304517760,5870,5870,5870,5870,0
|
|
20240807,165700,304517760,5870,5870,5870,5870,709
|
|
20240807,165600,304517760,5870,5870,5870,5870,0
|
|
20240807,165500,304517760,5870,5870,5870,5870,0
|
|
20240807,165400,304517760,5870,5870,5870,5870,0
|
|
20240807,165300,304517760,5870,5870,5870,5870,0
|
|
20240807,165200,304517760,5870,5870,5870,5870,0
|
|
20240807,165100,304517760,5870,5870,5870,5870,0
|
|
20240807,165000,304517760,5870,5870,5870,5870,0
|
|
20240807,164900,304517760,5870,5870,5870,5870,0
|
|
20240807,164800,304517760,5870,5870,5870,5870,0
|
|
20240807,164700,304517760,5870,5870,5870,5870,0
|
|
20240807,164600,304517760,5870,5870,5870,5870,0
|
|
20240807,164500,304517760,5870,5870,5870,5870,0
|
|
20240807,164400,304517760,5870,5870,5870,5870,0
|
|
20240807,164300,304517760,5870,5870,5870,5870,0
|
|
20240807,164200,304517760,5870,5870,5870,5870,0
|
|
20240807,164100,304517760,5870,5870,5870,5870,0
|
|
20240807,164000,304517760,5870,5870,5870,5870,0
|
|
20240807,163900,304517760,5870,5870,5870,5870,0
|
|
20240807,163800,304517760,5870,5870,5870,5870,0
|
|
20240807,163700,304517760,5870,5870,5870,5870,0
|
|
20240807,163600,304517760,5870,5870,5870,5870,0
|
|
20240807,163500,304517760,5870,5870,5870,5870,0
|
|
20240807,163400,304517760,5870,5870,5870,5870,0
|
|
20240807,163300,304517760,5870,5870,5870,5870,0
|
|
20240807,163200,304517760,5870,5870,5870,5870,0
|
|
20240807,163100,304517760,5870,5870,5870,5870,0
|
|
20240807,163000,304517760,5870,5870,5870,5870,0
|
|
20240807,162900,304517760,5870,5870,5870,5870,0
|
|
20240807,162800,304517760,5870,5870,5870,5870,0
|
|
20240807,162700,304517760,5870,5870,5870,5870,709
|
|
20240807,162600,304517760,5870,5870,5870,5870,0
|
|
20240807,162500,304517760,5870,5870,5870,5870,0
|
|
20240807,162400,304517760,5870,5870,5870,5870,0
|
|
20240807,162300,304517760,5870,5870,5870,5870,0
|
|
20240807,162200,304517760,5870,5870,5870,5870,0
|
|
20240807,162100,304517760,5870,5870,5870,5870,0
|
|
20240807,162000,304517760,5870,5870,5870,5870,0
|
|
20240807,161900,304517760,5870,5870,5870,5870,0
|
|
20240807,161800,304517760,5870,5870,5870,5870,0
|
|
20240807,161700,304517760,5870,5870,5870,5870,0
|
|
20240807,161600,304517760,5870,5870,5870,5870,0
|
|
20240807,161500,304517760,5870,5870,5870,5870,0
|
|
20240807,161400,304517760,5870,5870,5870,5870,0
|
|
20240807,161300,304517760,5870,5870,5870,5870,0
|
|
20240807,161200,304517760,5870,5870,5870,5870,0
|
|
20240807,161100,304517760,5870,5870,5870,5870,0
|
|
20240807,161000,304517760,5870,5870,5870,5870,0
|
|
20240807,160900,304517760,5870,5870,5870,5870,0
|
|
20240807,160800,304517760,5870,5870,5870,5870,0
|
|
20240807,160700,304517760,5870,5870,5870,5870,0
|
|
20240807,160600,304517760,5870,5870,5870,5870,0
|
|
20240807,160500,304517760,5870,5870,5870,5870,0
|
|
20240807,160400,304517760,5870,5870,5870,5870,0
|
|
20240807,160300,304517760,5870,5870,5870,5870,0
|
|
20240807,160200,304517760,5870,5870,5870,5870,0
|
|
20240807,160100,304517760,5870,5870,5870,5870,0
|
|
20240807,160000,304517760,5870,5870,5870,5870,0
|
|
20240807,155900,304517760,5870,5870,5870,5870,0
|
|
20240807,155800,304517760,5870,5870,5870,5870,0
|
|
20240807,155700,304517760,5870,5870,5870,5870,709
|
|
20240807,155600,304517760,5870,5870,5870,5870,0
|
|
20240807,155500,304517760,5870,5870,5870,5870,0
|
|
20240807,155400,304517760,5870,5870,5870,5870,0
|
|
20240807,155300,304517760,5870,5870,5870,5870,0
|
|
20240807,155200,304517760,5870,5870,5870,5870,0
|
|
20240807,155100,304517760,5870,5870,5870,5870,0
|
|
20240807,155000,304517760,5870,5870,5870,5870,0
|
|
20240807,154900,304517760,5870,5870,5870,5870,0
|
|
20240807,154800,304517760,5870,5870,5870,5870,0
|
|
20240807,154700,304517760,5870,5870,5870,5870,0
|
|
20240807,154600,304517760,5870,5870,5870,5870,0
|
|
20240807,154500,304517760,5870,5870,5870,5870,0
|
|
20240807,154400,304517760,5870,5870,5870,5870,0
|
|
20240807,154300,304517760,5870,5870,5870,5870,0
|
|
20240807,154200,304517760,5870,5870,5870,5870,0
|
|
20240807,154100,304517760,5870,5870,5870,5870,0
|
|
20240807,154000,304517760,5870,5870,5870,5870,0
|
|
20240807,153900,304517760,5870,5870,5870,5870,0
|
|
20240807,153800,304517760,5870,5870,5870,5870,0
|
|
20240807,153700,304517760,5870,5870,5870,5870,0
|
|
20240807,153600,304517760,5870,5870,5870,5870,0
|
|
20240807,153500,304517760,5870,5870,5870,5870,0
|
|
20240807,153400,304517760,5870,5870,5870,5870,0
|
|
20240807,153300,304517760,5870,5870,5870,5870,0
|
|
20240807,153200,304517760,5870,5870,5870,5870,0
|
|
20240807,153100,304517760,5870,5870,5870,5870,0
|
|
20240807,153000,304517760,5870,5870,5870,5870,709
|
|
20240807,152900,300355930,5870,5870,5870,5870,0
|
|
20240807,152800,300355930,5870,5870,5870,5870,0
|
|
20240807,152700,300355930,5870,5870,5870,5870,0
|
|
20240807,152600,300355930,5870,5870,5870,5870,0
|
|
20240807,152500,300355930,5870,5870,5870,5870,0
|
|
20240807,152400,300355930,5870,5870,5870,5870,0
|
|
20240807,152300,300355930,5870,5870,5870,5870,0
|
|
20240807,152200,300355930,5870,5870,5870,5870,0
|
|
20240807,152100,300355930,5870,5870,5870,5870,0
|
|
20240807,152000,300355930,5870,5870,5870,5870,0
|
|
20240807,151900,300355930,5870,5870,5870,5870,20
|
|
20240807,151800,300238530,5860,5860,5860,5860,111
|
|
20240807,151700,299588070,5860,5880,5880,5860,31
|
|
20240807,151600,299406270,5880,5870,5880,5870,78
|
|
20240807,151500,298948050,5860,5860,5860,5860,7
|
|
20240807,151400,298907030,5870,5870,5870,5870,0
|
|
20240807,151300,298907030,5870,5870,5870,5870,0
|
|
20240807,151200,298907030,5870,5870,5870,5870,65
|
|
20240807,151100,298525480,5870,5870,5870,5870,10
|
|
20240807,151000,298466780,5870,5870,5870,5870,0
|
|
20240807,150900,298466780,5870,5880,5880,5870,60
|
|
20240807,150800,298114530,5880,5880,5880,5880,13
|
|
20240807,150700,298038090,5880,5880,5880,5880,0
|
|
20240807,150600,298038090,5880,5880,5880,5880,22
|
|
20240807,150500,297908730,5880,5880,5880,5880,1
|
|
20240807,150400,297902850,5880,5880,5880,5880,10
|
|
20240807,150300,297844050,5890,5890,5890,5890,0
|
|
20240807,150200,297844050,5890,5890,5890,5880,44
|
|
20240807,150100,297585250,5880,5880,5880,5880,36
|
|
20240807,150000,297373570,5880,5880,5880,5880,30
|
|
20240807,145900,297197170,5890,5890,5890,5890,100
|
|
20240807,145800,296608170,5880,5880,5880,5880,5
|
|
20240807,145700,296578770,5880,5880,5880,5880,0
|
|
20240807,145600,296578770,5880,5880,5880,5880,0
|
|
20240807,145500,296578770,5880,5880,5880,5880,0
|
|
20240807,145400,296578770,5880,5880,5880,5880,100
|
|
20240807,145300,295990770,5880,5880,5880,5880,91
|
|
20240807,145200,295455690,5890,5890,5890,5890,0
|
|
20240807,145100,295455690,5890,5890,5890,5890,0
|
|
20240807,145000,295455690,5890,5890,5890,5890,5
|
|
20240807,144900,295426240,5880,5880,5880,5880,833
|
|
20240807,144800,290528200,5880,5880,5880,5880,0
|
|
20240807,144700,290528200,5880,5880,5880,5880,1
|
|
20240807,144600,290522320,5880,5880,5880,5880,484
|
|
20240807,144500,287676400,5890,5890,5890,5880,362
|
|
20240807,144400,285544500,5890,5890,5890,5890,11
|
|
20240807,144300,285479710,5890,5910,5910,5890,164
|
|
20240807,144200,284510550,5880,5880,5880,5880,0
|
|
20240807,144100,284510550,5880,5880,5880,5880,0
|
|
20240807,144000,284510550,5880,5880,5880,5880,0
|
|
20240807,143900,284510550,5880,5880,5880,5880,0
|
|
20240807,143800,284510550,5880,5890,5890,5880,466
|
|
20240807,143700,281768050,5890,5890,5890,5890,61
|
|
20240807,143600,281408760,5920,5920,5920,5920,0
|
|
20240807,143500,281408760,5920,5920,5920,5920,1
|
|
20240807,143400,281402840,5890,5890,5890,5890,0
|
|
20240807,143300,281402840,5890,5890,5890,5890,0
|
|
20240807,143200,281402840,5890,5900,5900,5890,500
|
|
20240807,143100,278457120,5900,5900,5900,5900,0
|
|
20240807,143000,278457120,5900,5900,5900,5900,0
|
|
20240807,142900,278457120,5900,5900,5900,5900,62
|
|
20240807,142800,278091320,5900,5900,5900,5900,9
|
|
20240807,142700,278038220,5900,5900,5900,5900,0
|
|
20240807,142600,278038220,5900,5900,5900,5900,0
|
|
20240807,142500,278038220,5900,5920,5920,5900,1000
|
|
20240807,142400,272136060,5930,5930,5930,5930,0
|
|
20240807,142300,272136060,5930,5930,5930,5930,1
|
|
20240807,142200,272130130,5900,5900,5900,5900,0
|
|
20240807,142100,272130130,5900,5900,5900,5900,63
|
|
20240807,142000,271758430,5910,5910,5910,5910,206
|
|
20240807,141900,270540970,5930,5930,5930,5930,14
|
|
20240807,141800,270457950,5900,5900,5900,5900,0
|
|
20240807,141700,270457950,5900,5900,5900,5900,0
|
|
20240807,141600,270457950,5900,5900,5900,5900,0
|
|
20240807,141500,270457950,5900,5900,5900,5900,53
|
|
20240807,141400,270145250,5900,5900,5900,5900,0
|
|
20240807,141300,270145250,5900,5900,5900,5900,0
|
|
20240807,141200,270145250,5900,5940,5940,5900,1365
|
|
20240807,141100,262060380,5940,5940,5940,5940,7
|
|
20240807,141000,262018800,5930,5940,5940,5930,72
|
|
20240807,140900,261591140,5940,5940,5940,5940,5
|
|
20240807,140800,261561440,5940,5940,5940,5940,0
|
|
20240807,140700,261561440,5940,5940,5940,5940,200
|
|
20240807,140600,260373440,5940,5940,5940,5940,0
|
|
20240807,140500,260373440,5940,5940,5940,5940,0
|
|
20240807,140400,260373440,5940,5940,5940,5940,541
|
|
20240807,140300,257159900,5940,5940,5940,5940,746
|
|
20240807,140200,252728660,5940,5940,5940,5940,1
|
|
20240807,140100,252722720,5940,5940,5940,5940,1
|
|
20240807,140000,252716780,5930,5940,5940,5930,1016
|
|
20240807,135900,246682270,5940,5950,5950,5940,1998
|
|
20240807,135800,234800740,5960,5960,5960,5960,0
|
|
20240807,135700,234800740,5960,5960,5960,5960,0
|
|
20240807,135600,234800740,5960,5960,5960,5960,0
|
|
20240807,135500,234800740,5960,5960,5960,5960,0
|
|
20240807,135400,234800740,5960,5960,5960,5960,272
|
|
20240807,135300,233179620,5970,5970,5970,5970,222
|
|
20240807,135200,231854280,5970,5970,5970,5970,0
|
|
20240807,135100,231854280,5970,5970,5970,5970,1
|
|
20240807,135000,231848310,5970,5970,5970,5970,0
|
|
20240807,134900,231848310,5970,5970,5970,5970,2
|
|
20240807,134800,231836370,5960,5960,5960,5960,50
|
|
20240807,134700,231538370,5960,5960,5960,5960,0
|
|
20240807,134600,231538370,5960,5960,5960,5960,0
|
|
20240807,134500,231538370,5960,5960,5960,5960,41
|
|
20240807,134400,231294010,5960,5960,5960,5960,457
|
|
20240807,134300,228570290,5960,5960,5960,5960,1
|
|
20240807,134200,228564330,5950,5950,5950,5950,1
|
|
20240807,134100,228558380,5950,5950,5950,5950,0
|
|
20240807,134000,228558380,5950,5950,5950,5950,0
|
|
20240807,133900,228558380,5950,5950,5950,5950,0
|
|
20240807,133800,228558380,5950,5950,5950,5950,7
|
|
20240807,133700,228516730,5960,5960,5960,5960,0
|
|
20240807,133600,228516730,5960,5960,5960,5960,0
|
|
20240807,133500,228516730,5960,5960,5960,5960,14
|
|
20240807,133400,228433290,5960,5960,5960,5960,441
|
|
20240807,133300,225804930,5960,5960,5960,5960,222
|
|
20240807,133200,224481810,5960,5970,5970,5960,2
|
|
20240807,133100,224469880,5960,5960,5960,5960,2
|
|
20240807,133000,224457960,5970,5970,5970,5970,20
|
|
20240807,132900,224338560,5970,5970,5970,5970,5
|
|
20240807,132800,224308710,5950,5950,5950,5950,0
|
|
20240807,132700,224308710,5950,5950,5950,5950,0
|
|
20240807,132600,224308710,5950,5950,5950,5950,0
|
|
20240807,132500,224308710,5950,5950,5950,5950,0
|
|
20240807,132400,224308710,5950,5950,5950,5950,0
|
|
20240807,132300,224308710,5950,5950,5950,5950,0
|
|
20240807,132200,224308710,5950,5950,5950,5950,0
|
|
20240807,132100,224308710,5950,5950,5950,5950,0
|
|
20240807,132000,224308710,5950,5950,5950,5950,100
|
|
20240807,131900,223713710,5980,5980,5980,5980,2
|
|
20240807,131800,223701750,5980,5950,5980,5950,3915
|
|
20240807,131700,200321040,5960,5960,5960,5960,42
|
|
20240807,131600,200070720,5960,5960,5960,5960,0
|
|
20240807,131500,200070720,5960,5960,5960,5960,500
|
|
20240807,131400,197090720,5960,5960,5960,5960,0
|
|
20240807,131300,197090720,5960,5960,5960,5960,0
|
|
20240807,131200,197090720,5960,5960,5960,5960,0
|
|
20240807,131100,197090720,5960,5950,5960,5950,180
|
|
20240807,131000,196018520,5950,5950,5950,5950,280
|
|
20240807,130900,194352520,5950,5950,5950,5950,16
|
|
20240807,130800,194257320,5960,5960,5960,5960,16
|
|
20240807,130700,194161960,5960,5960,5960,5960,0
|
|
20240807,130600,194161960,5960,5960,5960,5960,5
|
|
20240807,130500,194132160,5960,5960,5960,5960,222
|
|
20240807,130400,192809040,5960,5960,5960,5960,0
|
|
20240807,130300,192809040,5960,5960,5960,5940,117
|
|
20240807,130200,192113060,5950,5950,5950,5950,0
|
|
20240807,130100,192113060,5950,5950,5950,5950,11
|
|
20240807,130000,192047610,5940,5940,5940,5940,0
|
|
20240807,125900,192047610,5940,5940,5940,5940,1
|
|
20240807,125800,192041670,5940,5940,5940,5940,100
|
|
20240807,125700,191447670,5940,5940,5940,5940,232
|
|
20240807,125600,190069590,5940,5950,5950,5940,556
|
|
20240807,125500,186761950,5970,5970,5970,5970,1
|
|
20240807,125400,186755980,5960,5960,5960,5960,50
|
|
20240807,125300,186457980,5960,5960,5960,5960,772
|
|
20240807,125200,181856860,5950,5950,5950,5950,0
|
|
20240807,125100,181856860,5950,5950,5950,5950,0
|
|
20240807,125000,181856860,5950,5940,5950,5940,412
|
|
20240807,124900,179405540,5940,5940,5940,5940,0
|
|
20240807,124800,179405540,5940,5940,5940,5940,0
|
|
20240807,124700,179405540,5940,5940,5940,5940,0
|
|
20240807,124600,179405540,5940,5940,5940,5940,0
|
|
20240807,124500,179405540,5940,5940,5940,5940,0
|
|
20240807,124400,179405540,5940,5940,5940,5940,0
|
|
20240807,124300,179405540,5940,5940,5940,5940,0
|
|
20240807,124200,179405540,5940,5940,5940,5940,0
|
|
20240807,124100,179405540,5940,5940,5940,5940,0
|
|
20240807,124000,179405540,5940,5950,5950,5940,1293
|
|
20240807,123900,171712800,5940,5940,5940,5940,0
|
|
20240807,123800,171712800,5940,5940,5940,5940,0
|
|
20240807,123700,171712800,5940,5940,5940,5940,0
|
|
20240807,123600,171712800,5940,5940,5940,5940,0
|
|
20240807,123500,171712800,5940,5940,5940,5940,0
|
|
20240807,123400,171712800,5940,5940,5940,5940,0
|
|
20240807,123300,171712800,5940,5940,5940,5940,2
|
|
20240807,123200,171700920,5940,5940,5940,5940,5
|
|
20240807,123100,171671220,5930,5930,5930,5930,0
|
|
20240807,123000,171671220,5930,5930,5930,5930,48
|
|
20240807,122900,171386580,5920,5920,5920,5920,55
|
|
20240807,122800,171060980,5920,5920,5920,5920,99
|
|
20240807,122700,170474900,5920,5920,5920,5920,0
|
|
20240807,122600,170474900,5920,5920,5920,5920,199
|
|
20240807,122500,169296820,5900,5900,5900,5900,0
|
|
20240807,122400,169296820,5900,5900,5900,5900,0
|
|
20240807,122300,169296820,5900,5920,5920,5900,1192
|
|
20240807,122200,162245580,5920,5920,5920,5920,0
|
|
20240807,122100,162245580,5920,5920,5920,5920,2
|
|
20240807,122000,162233740,5920,5920,5920,5920,100
|
|
20240807,121900,161641740,5920,5920,5920,5920,100
|
|
20240807,121800,161049740,5910,5950,5950,5910,929
|
|
20240807,121700,155524450,5950,5940,5950,5940,645
|
|
20240807,121600,151686710,5940,5940,5940,5940,0
|
|
20240807,121500,151686710,5940,5940,5940,5940,0
|
|
20240807,121400,151686710,5940,5940,5940,5940,0
|
|
20240807,121300,151686710,5940,5940,5940,5940,5
|
|
20240807,121200,151657010,5950,5950,5950,5950,0
|
|
20240807,121100,151657010,5950,5950,5950,5950,0
|
|
20240807,121000,151657010,5950,5950,5950,5950,0
|
|
20240807,120900,151657010,5950,5950,5950,5950,0
|
|
20240807,120800,151657010,5950,5950,5950,5950,0
|
|
20240807,120700,151657010,5950,5950,5950,5950,12
|
|
20240807,120600,151585610,5920,5920,5920,5920,0
|
|
20240807,120500,151585610,5920,5920,5920,5920,0
|
|
20240807,120400,151585610,5920,5920,5920,5920,0
|
|
20240807,120300,151585610,5920,5930,5930,5920,3
|
|
20240807,120200,151567840,5940,5940,5940,5940,0
|
|
20240807,120100,151567840,5940,5940,5940,5940,145
|
|
20240807,120000,150706540,5910,5910,5910,5910,0
|
|
20240807,115900,150706540,5910,5910,5910,5910,0
|
|
20240807,115800,150706540,5910,5910,5910,5910,0
|
|
20240807,115700,150706540,5910,5910,5910,5910,0
|
|
20240807,115600,150706540,5910,5910,5910,5910,0
|
|
20240807,115500,150706540,5910,5910,5910,5910,1
|
|
20240807,115400,150700630,5930,5930,5930,5930,0
|
|
20240807,115300,150700630,5930,5930,5930,5930,30
|
|
20240807,115200,150522730,5910,5910,5910,5910,0
|
|
20240807,115100,150522730,5910,5910,5910,5910,0
|
|
20240807,115000,150522730,5910,5910,5910,5910,0
|
|
20240807,114900,150522730,5910,5930,5930,5910,832
|
|
20240807,114800,145590170,5940,5940,5940,5940,16
|
|
20240807,114700,145495130,5930,5930,5930,5930,4
|
|
20240807,114600,145471410,5930,5930,5930,5930,0
|
|
20240807,114500,145471410,5930,5930,5930,5930,0
|
|
20240807,114400,145471410,5930,5930,5930,5930,6
|
|
20240807,114300,145435830,5930,5930,5930,5930,179
|
|
20240807,114200,144374360,5930,5940,5940,5930,86
|
|
20240807,114100,143864000,5940,5940,5950,5940,303
|
|
20240807,114000,142063980,5930,5930,5930,5930,151
|
|
20240807,113900,141168550,5930,5930,5930,5930,0
|
|
20240807,113800,141168550,5930,5930,5930,5930,0
|
|
20240807,113700,141168550,5930,5930,5930,5930,0
|
|
20240807,113600,141168550,5930,5930,5930,5930,0
|
|
20240807,113500,141168550,5930,5930,5930,5930,31
|
|
20240807,113400,140984720,5940,5940,5940,5940,0
|
|
20240807,113300,140984720,5940,5930,5940,5930,400
|
|
20240807,113200,138610190,5920,5920,5920,5920,0
|
|
20240807,113100,138610190,5920,5920,5920,5920,0
|
|
20240807,113000,138610190,5920,5920,5920,5920,158
|
|
20240807,112900,137674830,5920,5920,5920,5920,0
|
|
20240807,112800,137674830,5920,5920,5920,5920,0
|
|
20240807,112700,137674830,5920,5920,5920,5920,0
|
|
20240807,112600,137674830,5920,5920,5920,5920,0
|
|
20240807,112500,137674830,5920,5920,5920,5920,0
|
|
20240807,112400,137674830,5920,5920,5920,5920,83
|
|
20240807,112300,137183470,5920,5920,5920,5920,0
|
|
20240807,112200,137183470,5920,5920,5920,5920,1
|
|
20240807,112100,137177550,5910,5910,5910,5910,68
|
|
20240807,112000,136775670,5910,5910,5910,5910,0
|
|
20240807,111900,136775670,5910,5910,5910,5910,0
|
|
20240807,111800,136775670,5910,5910,5910,5910,0
|
|
20240807,111700,136775670,5910,5910,5910,5910,0
|
|
20240807,111600,136775670,5910,5910,5910,5910,5
|
|
20240807,111500,136746120,5880,5880,5880,5880,0
|
|
20240807,111400,136746120,5880,5880,5880,5880,0
|
|
20240807,111300,136746120,5880,5880,5880,5880,0
|
|
20240807,111200,136746120,5880,5880,5880,5880,3
|
|
20240807,111100,136728480,5880,5880,5880,5880,0
|
|
20240807,111000,136728480,5880,5880,5880,5880,0
|
|
20240807,110900,136728480,5880,5890,5890,5880,6
|
|
20240807,110800,136693150,5880,5880,5880,5880,0
|
|
20240807,110700,136693150,5880,5880,5880,5880,0
|
|
20240807,110600,136693150,5880,5880,5880,5880,0
|
|
20240807,110500,136693150,5880,5910,5910,5880,14
|
|
20240807,110400,136610620,5910,5910,5910,5910,3
|
|
20240807,110300,136592890,5920,5910,5920,5890,132
|
|
20240807,110200,135814070,5930,5920,5930,5920,52
|
|
20240807,110100,135506210,5930,5920,5930,5920,146
|
|
20240807,110000,134640610,5920,5920,5920,5920,214
|
|
20240807,105900,133373730,5900,5900,5900,5900,1
|
|
20240807,105800,133367830,5900,5900,5900,5900,0
|
|
20240807,105700,133367830,5900,5910,5920,5900,528
|
|
20240807,105600,130243800,5910,5910,5910,5910,10
|
|
20240807,105500,130184700,5880,5880,5880,5880,1
|
|
20240807,105400,130178820,5910,5910,5910,5910,0
|
|
20240807,105300,130178820,5910,5910,5910,5910,120
|
|
20240807,105200,129469620,5910,5900,5910,5900,383
|
|
20240807,105100,127206540,5900,5900,5900,5900,0
|
|
20240807,105000,127206540,5900,5900,5900,5900,5
|
|
20240807,104900,127177040,5900,5900,5900,5900,0
|
|
20240807,104800,127177040,5900,5900,5900,5900,0
|
|
20240807,104700,127177040,5900,5900,5900,5900,0
|
|
20240807,104600,127177040,5900,5890,5900,5890,965
|
|
20240807,104500,121491600,5880,5880,5880,5880,0
|
|
20240807,104400,121491600,5880,5880,5880,5880,0
|
|
20240807,104300,121491600,5880,5880,5880,5880,81
|
|
20240807,104200,121015320,5880,5880,5880,5880,0
|
|
20240807,104100,121015320,5880,5880,5880,5880,0
|
|
20240807,104000,121015320,5880,5880,5880,5880,19
|
|
20240807,103900,120903600,5880,5880,5880,5880,1
|
|
20240807,103800,120897720,5880,5880,5880,5880,0
|
|
20240807,103700,120897720,5880,5880,5880,5880,0
|
|
20240807,103600,120897720,5880,5880,5880,5880,0
|
|
20240807,103500,120897720,5880,5880,5880,5880,94
|
|
20240807,103400,120345000,5880,5880,5880,5880,0
|
|
20240807,103300,120345000,5880,5880,5880,5880,0
|
|
20240807,103200,120345000,5880,5890,5890,5880,171
|
|
20240807,103100,119337830,5880,5880,5880,5880,0
|
|
20240807,103000,119337830,5880,5880,5880,5880,0
|
|
20240807,102900,119337830,5880,5880,5880,5880,1
|
|
20240807,102800,119331950,5880,5880,5880,5880,517
|
|
20240807,102700,116291990,5840,5840,5840,5840,0
|
|
20240807,102600,116291990,5840,5840,5840,5840,0
|
|
20240807,102500,116291990,5840,5840,5840,5840,0
|
|
20240807,102400,116291990,5840,5840,5840,5840,0
|
|
20240807,102300,116291990,5840,5840,5840,5840,0
|
|
20240807,102200,116291990,5840,5840,5840,5840,23
|
|
20240807,102100,116157670,5830,5830,5830,5830,300
|
|
20240807,102000,114408670,5830,5830,5830,5830,381
|
|
20240807,101900,112187440,5820,5820,5820,5820,0
|
|
20240807,101800,112187440,5820,5820,5820,5820,0
|
|
20240807,101700,112187440,5820,5820,5820,5820,98
|
|
20240807,101600,111617080,5820,5820,5820,5820,0
|
|
20240807,101500,111617080,5820,5820,5820,5820,0
|
|
20240807,101400,111617080,5820,5820,5820,5820,110
|
|
20240807,101300,110976880,5820,5820,5820,5820,2
|
|
20240807,101200,110965240,5810,5810,5810,5810,0
|
|
20240807,101100,110965240,5810,5810,5810,5810,46
|
|
20240807,101000,110697980,5810,5810,5810,5810,4
|
|
20240807,100900,110674740,5800,5800,5800,5800,0
|
|
20240807,100800,110674740,5800,5810,5810,5800,3
|
|
20240807,100700,110657320,5800,5800,5800,5800,0
|
|
20240807,100600,110657320,5800,5800,5800,5800,0
|
|
20240807,100500,110657320,5800,5810,5810,5800,66
|
|
20240807,100400,110274470,5840,5840,5840,5840,20
|
|
20240807,100300,110157670,5840,5840,5840,5840,1
|
|
20240807,100200,110151830,5820,5840,5840,5820,646
|
|
20240807,100100,106387000,5840,5840,5840,5840,1
|
|
20240807,100000,106381160,5840,5840,5840,5840,0
|
|
20240807,095900,106381160,5840,5840,5840,5840,1
|
|
20240807,095800,106375320,5840,5840,5840,5840,5
|
|
20240807,095700,106346120,5830,5830,5830,5830,40
|
|
20240807,095600,106112920,5830,5840,5840,5830,50
|
|
20240807,095500,105821220,5840,5840,5840,5840,156
|
|
20240807,095400,104910180,5840,5840,5840,5840,2
|
|
20240807,095300,104898500,5830,5830,5830,5830,302
|
|
20240807,095200,103137840,5840,5850,5850,5840,149
|
|
20240807,095100,102267610,5850,5860,5860,5850,3
|
|
20240807,095000,102250050,5860,5860,5860,5860,23
|
|
20240807,094900,102115270,5870,5870,5870,5870,9
|
|
20240807,094800,102062440,5870,5870,5870,5870,0
|
|
20240807,094700,102062440,5870,5860,5870,5860,416
|
|
20240807,094600,99622410,5850,5850,5850,5850,99
|
|
20240807,094500,99043260,5850,5840,5850,5840,33
|
|
20240807,094400,98850530,5840,5850,5850,5840,31
|
|
20240807,094300,98669470,5850,5850,5850,5850,231
|
|
20240807,094200,97318120,5850,5860,5870,5850,401
|
|
20240807,094100,94966270,5870,5880,5880,5870,301
|
|
20240807,094000,93199390,5880,5880,5880,5880,0
|
|
20240807,093900,93199390,5880,5900,5900,5880,882
|
|
20240807,093800,88007190,5900,5900,5900,5900,131
|
|
20240807,093700,87234290,5890,5890,5890,5890,98
|
|
20240807,093600,86657070,5890,5890,5890,5890,500
|
|
20240807,093500,83712070,5890,5890,5890,5890,100
|
|
20240807,093400,83123070,5880,5880,5880,5880,90
|
|
20240807,093300,82593870,5880,5880,5880,5880,98
|
|
20240807,093200,82017630,5890,5890,5890,5890,103
|
|
20240807,093100,81410960,5890,5900,5900,5890,634
|
|
20240807,093000,77671690,5890,5900,5900,5890,769
|
|
20240807,092900,73134930,5900,5910,5910,5900,220
|
|
20240807,092800,71836480,5900,5910,5920,5900,825
|
|
20240807,092700,66960860,5910,5900,5910,5900,2050
|
|
20240807,092600,54852740,5900,5890,5900,5890,474
|
|
20240807,092500,52056750,5890,5870,5890,5860,1994
|
|
20240807,092400,40343050,5860,5860,5860,5860,177
|
|
20240807,092300,39305830,5850,5840,5850,5830,124
|
|
20240807,092200,38580480,5840,5840,5840,5840,5
|
|
20240807,092100,38551280,5830,5830,5830,5830,0
|
|
20240807,092000,38551280,5830,5830,5830,5830,42
|
|
20240807,091900,38306420,5830,5830,5830,5830,0
|
|
20240807,091800,38306420,5830,5830,5830,5830,25
|
|
20240807,091700,38160670,5830,5830,5830,5830,0
|
|
20240807,091600,38160670,5830,5840,5850,5830,532
|
|
20240807,091500,35055800,5840,5830,5840,5830,1110
|
|
20240807,091400,28583760,5820,5820,5820,5800,1219
|
|
20240807,091300,21493180,5820,5820,5820,5820,0
|
|
20240807,091200,21493180,5820,5800,5820,5800,43
|
|
20240807,091100,21243120,5800,5800,5800,5800,143
|
|
20240807,091000,20413720,5790,5790,5790,5790,48
|
|
20240807,090900,20135800,5770,5770,5770,5770,0
|
|
20240807,090800,20135800,5770,5770,5770,5770,0
|
|
20240807,090700,20135800,5770,5770,5770,5770,177
|
|
20240807,090600,19114510,5800,5790,5820,5790,403
|
|
20240807,090500,16778110,5820,5820,5820,5820,101
|
|
20240807,090400,16190290,5820,5790,5820,5790,321
|
|
20240807,090300,14327090,5770,5770,5770,5770,1
|
|
20240807,090200,14321320,5760,5760,5760,5760,1
|
|
20240807,090100,14315560,5740,5740,5740,5740,0
|
|
20240807,090000,14315560,5740,5740,5740,5740,2494
|