574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183100,509646310,4565,4565,4565,4565,1341
|
|
20240807,183000,509646310,4565,4565,4565,4565,0
|
|
20240807,182900,509646310,4565,4565,4565,4565,0
|
|
20240807,182800,509646310,4565,4565,4565,4565,0
|
|
20240807,182700,509646310,4565,4565,4565,4565,0
|
|
20240807,182600,509646310,4565,4565,4565,4565,0
|
|
20240807,182500,509646310,4565,4565,4565,4565,0
|
|
20240807,182400,509646310,4565,4565,4565,4565,0
|
|
20240807,182300,509646310,4565,4565,4565,4565,0
|
|
20240807,182200,509646310,4565,4565,4565,4565,0
|
|
20240807,182100,509646310,4565,4565,4565,4565,0
|
|
20240807,182000,509646310,4565,4565,4565,4565,0
|
|
20240807,181900,509646310,4565,4565,4565,4565,0
|
|
20240807,181800,509646310,4565,4565,4565,4565,0
|
|
20240807,181700,509646310,4565,4565,4565,4565,0
|
|
20240807,181600,509646310,4565,4565,4565,4565,0
|
|
20240807,181500,509646310,4565,4565,4565,4565,0
|
|
20240807,181400,509646310,4565,4565,4565,4565,0
|
|
20240807,181300,509646310,4565,4565,4565,4565,0
|
|
20240807,181200,509646310,4565,4565,4565,4565,0
|
|
20240807,181100,509646310,4565,4565,4565,4565,0
|
|
20240807,181000,509646310,4565,4565,4565,4565,0
|
|
20240807,180900,509646310,4565,4565,4565,4565,0
|
|
20240807,180800,509646310,4565,4565,4565,4565,0
|
|
20240807,180700,509646310,4565,4565,4565,4565,0
|
|
20240807,180600,509646310,4565,4565,4565,4565,0
|
|
20240807,180500,509646310,4565,4565,4565,4565,0
|
|
20240807,180400,509646310,4565,4565,4565,4565,0
|
|
20240807,180300,509646310,4565,4565,4565,4565,0
|
|
20240807,180200,509646310,4565,4565,4565,4565,0
|
|
20240807,180100,509646310,4565,4565,4565,4565,1341
|
|
20240807,180000,509646310,4565,4565,4565,4565,0
|
|
20240807,175900,509646310,4565,4565,4565,4565,0
|
|
20240807,175800,509646310,4565,4565,4565,4565,0
|
|
20240807,175700,509646310,4565,4565,4565,4565,0
|
|
20240807,175600,509646310,4565,4565,4565,4565,0
|
|
20240807,175500,509646310,4565,4565,4565,4565,0
|
|
20240807,175400,509646310,4565,4565,4565,4565,0
|
|
20240807,175300,509646310,4565,4565,4565,4565,0
|
|
20240807,175200,509646310,4565,4565,4565,4565,0
|
|
20240807,175100,509646310,4565,4565,4565,4565,0
|
|
20240807,175000,509646310,4565,4565,4565,4565,0
|
|
20240807,174900,509646310,4565,4565,4565,4565,0
|
|
20240807,174800,509646310,4565,4565,4565,4565,0
|
|
20240807,174700,509646310,4565,4565,4565,4565,0
|
|
20240807,174600,509646310,4565,4565,4565,4565,0
|
|
20240807,174500,509646310,4565,4565,4565,4565,0
|
|
20240807,174400,509646310,4565,4565,4565,4565,0
|
|
20240807,174300,509646310,4565,4565,4565,4565,0
|
|
20240807,174200,509646310,4565,4565,4565,4565,0
|
|
20240807,174100,509646310,4565,4565,4565,4565,0
|
|
20240807,174000,509646310,4565,4565,4565,4565,0
|
|
20240807,173900,509646310,4565,4565,4565,4565,0
|
|
20240807,173800,509646310,4565,4565,4565,4565,0
|
|
20240807,173700,509646310,4565,4565,4565,4565,0
|
|
20240807,173600,509646310,4565,4565,4565,4565,0
|
|
20240807,173500,509646310,4565,4565,4565,4565,0
|
|
20240807,173400,509646310,4565,4565,4565,4565,0
|
|
20240807,173300,509646310,4565,4565,4565,4565,0
|
|
20240807,173200,509646310,4565,4565,4565,4565,0
|
|
20240807,173100,509646310,4565,4565,4565,4565,1341
|
|
20240807,173000,509646310,4565,4565,4565,4565,0
|
|
20240807,172900,509646310,4565,4565,4565,4565,0
|
|
20240807,172800,509646310,4565,4565,4565,4565,0
|
|
20240807,172700,509646310,4565,4565,4565,4565,0
|
|
20240807,172600,509646310,4565,4565,4565,4565,0
|
|
20240807,172500,509646310,4565,4565,4565,4565,0
|
|
20240807,172400,509646310,4565,4565,4565,4565,0
|
|
20240807,172300,509646310,4565,4565,4565,4565,0
|
|
20240807,172200,509646310,4565,4565,4565,4565,0
|
|
20240807,172100,509646310,4565,4565,4565,4565,0
|
|
20240807,172000,509646310,4565,4565,4565,4565,0
|
|
20240807,171900,509646310,4565,4565,4565,4565,0
|
|
20240807,171800,509646310,4565,4565,4565,4565,0
|
|
20240807,171700,509646310,4565,4565,4565,4565,0
|
|
20240807,171600,509646310,4565,4565,4565,4565,0
|
|
20240807,171500,509646310,4565,4565,4565,4565,0
|
|
20240807,171400,509646310,4565,4565,4565,4565,0
|
|
20240807,171300,509646310,4565,4565,4565,4565,0
|
|
20240807,171200,509646310,4565,4565,4565,4565,0
|
|
20240807,171100,509646310,4565,4565,4565,4565,0
|
|
20240807,171000,509646310,4565,4565,4565,4565,0
|
|
20240807,170900,509646310,4565,4565,4565,4565,0
|
|
20240807,170800,509646310,4565,4565,4565,4565,0
|
|
20240807,170700,509646310,4565,4565,4565,4565,0
|
|
20240807,170600,509646310,4565,4565,4565,4565,0
|
|
20240807,170500,509646310,4565,4565,4565,4565,0
|
|
20240807,170400,509646310,4565,4565,4565,4565,0
|
|
20240807,170300,509646310,4565,4565,4565,4565,0
|
|
20240807,170200,509646310,4565,4565,4565,4565,0
|
|
20240807,170100,509646310,4565,4565,4565,4565,1341
|
|
20240807,170000,509646310,4565,4565,4565,4565,0
|
|
20240807,165900,509646310,4565,4565,4565,4565,0
|
|
20240807,165800,509646310,4565,4565,4565,4565,0
|
|
20240807,165700,509646310,4565,4565,4565,4565,0
|
|
20240807,165600,509646310,4565,4565,4565,4565,0
|
|
20240807,165500,509646310,4565,4565,4565,4565,0
|
|
20240807,165400,509646310,4565,4565,4565,4565,0
|
|
20240807,165300,509646310,4565,4565,4565,4565,0
|
|
20240807,165200,509646310,4565,4565,4565,4565,0
|
|
20240807,165100,509646310,4565,4565,4565,4565,0
|
|
20240807,165000,509646310,4565,4565,4565,4565,0
|
|
20240807,164900,509646310,4565,4565,4565,4565,0
|
|
20240807,164800,509646310,4565,4565,4565,4565,0
|
|
20240807,164700,509646310,4565,4565,4565,4565,0
|
|
20240807,164600,509646310,4565,4565,4565,4565,0
|
|
20240807,164500,509646310,4565,4565,4565,4565,0
|
|
20240807,164400,509646310,4565,4565,4565,4565,0
|
|
20240807,164300,509646310,4565,4565,4565,4565,0
|
|
20240807,164200,509646310,4565,4565,4565,4565,0
|
|
20240807,164100,509646310,4565,4565,4565,4565,0
|
|
20240807,164000,509646310,4565,4565,4565,4565,0
|
|
20240807,163900,509646310,4565,4565,4565,4565,0
|
|
20240807,163800,509646310,4565,4565,4565,4565,0
|
|
20240807,163700,509646310,4565,4565,4565,4565,0
|
|
20240807,163600,509646310,4565,4565,4565,4565,0
|
|
20240807,163500,509646310,4565,4565,4565,4565,0
|
|
20240807,163400,509646310,4565,4565,4565,4565,0
|
|
20240807,163300,509646310,4565,4565,4565,4565,0
|
|
20240807,163200,509646310,4565,4565,4565,4565,0
|
|
20240807,163100,509646310,4565,4565,4565,4565,1341
|
|
20240807,163000,509646310,4565,4565,4565,4565,0
|
|
20240807,162900,509646310,4565,4565,4565,4565,0
|
|
20240807,162800,509646310,4565,4565,4565,4565,0
|
|
20240807,162700,509646310,4565,4565,4565,4565,0
|
|
20240807,162600,509646310,4565,4565,4565,4565,0
|
|
20240807,162500,509646310,4565,4565,4565,4565,0
|
|
20240807,162400,509646310,4565,4565,4565,4565,0
|
|
20240807,162300,509646310,4565,4565,4565,4565,0
|
|
20240807,162200,509646310,4565,4565,4565,4565,0
|
|
20240807,162100,509646310,4565,4565,4565,4565,0
|
|
20240807,162000,509646310,4565,4565,4565,4565,0
|
|
20240807,161900,509646310,4565,4565,4565,4565,0
|
|
20240807,161800,509646310,4565,4565,4565,4565,0
|
|
20240807,161700,509646310,4565,4565,4565,4565,0
|
|
20240807,161600,509646310,4565,4565,4565,4565,0
|
|
20240807,161500,509646310,4565,4565,4565,4565,0
|
|
20240807,161400,509646310,4565,4565,4565,4565,0
|
|
20240807,161300,509646310,4565,4565,4565,4565,0
|
|
20240807,161200,509646310,4565,4565,4565,4565,0
|
|
20240807,161100,509646310,4565,4565,4565,4565,0
|
|
20240807,161000,509646310,4565,4565,4565,4565,0
|
|
20240807,160900,509646310,4565,4565,4565,4565,0
|
|
20240807,160800,509646310,4565,4565,4565,4565,0
|
|
20240807,160700,509646310,4565,4565,4565,4565,0
|
|
20240807,160600,509646310,4565,4565,4565,4565,0
|
|
20240807,160500,509646310,4565,4565,4565,4565,0
|
|
20240807,160400,509646310,4565,4565,4565,4565,0
|
|
20240807,160300,509646310,4565,4565,4565,4565,0
|
|
20240807,160200,509646310,4565,4565,4565,4565,0
|
|
20240807,160100,509646310,4565,4565,4565,4565,1341
|
|
20240807,160000,509646310,4565,4565,4565,4565,0
|
|
20240807,155900,509646310,4565,4565,4565,4565,0
|
|
20240807,155800,509646310,4565,4565,4565,4565,0
|
|
20240807,155700,509646310,4565,4565,4565,4565,0
|
|
20240807,155600,509646310,4565,4565,4565,4565,0
|
|
20240807,155500,509646310,4565,4565,4565,4565,0
|
|
20240807,155400,509646310,4565,4565,4565,4565,0
|
|
20240807,155300,509646310,4565,4565,4565,4565,0
|
|
20240807,155200,509646310,4565,4565,4565,4565,0
|
|
20240807,155100,509646310,4565,4565,4565,4565,0
|
|
20240807,155000,509646310,4565,4565,4565,4565,0
|
|
20240807,154900,509646310,4565,4565,4565,4565,0
|
|
20240807,154800,509646310,4565,4565,4565,4565,0
|
|
20240807,154700,509646310,4565,4565,4565,4565,0
|
|
20240807,154600,509646310,4565,4565,4565,4565,0
|
|
20240807,154500,509646310,4565,4565,4565,4565,0
|
|
20240807,154400,509646310,4565,4565,4565,4565,0
|
|
20240807,154300,509646310,4565,4565,4565,4565,0
|
|
20240807,154200,509646310,4565,4565,4565,4565,0
|
|
20240807,154100,509646310,4565,4565,4565,4565,0
|
|
20240807,154000,509646310,4565,4565,4565,4565,0
|
|
20240807,153900,509646310,4565,4565,4565,4565,0
|
|
20240807,153800,509646310,4565,4565,4565,4565,0
|
|
20240807,153700,509646310,4565,4565,4565,4565,0
|
|
20240807,153600,509646310,4565,4565,4565,4565,0
|
|
20240807,153500,509646310,4565,4565,4565,4565,0
|
|
20240807,153400,509646310,4565,4565,4565,4565,0
|
|
20240807,153300,509646310,4565,4565,4565,4565,0
|
|
20240807,153200,509646310,4565,4565,4565,4565,0
|
|
20240807,153100,509646310,4565,4565,4565,4565,1341
|
|
20240807,153000,509646310,4565,4565,4565,4565,1341
|
|
20240807,152900,503524645,4565,4565,4565,4565,0
|
|
20240807,152800,503524645,4565,4565,4565,4565,0
|
|
20240807,152700,503524645,4565,4565,4565,4565,0
|
|
20240807,152600,503524645,4565,4565,4565,4565,0
|
|
20240807,152500,503524645,4565,4565,4565,4565,0
|
|
20240807,152400,503524645,4565,4565,4565,4565,0
|
|
20240807,152300,503524645,4565,4565,4565,4565,0
|
|
20240807,152200,503524645,4565,4565,4565,4565,0
|
|
20240807,152100,503524645,4565,4565,4565,4565,0
|
|
20240807,152000,503524645,4565,4565,4565,4565,0
|
|
20240807,151900,503524645,4565,4565,4565,4565,6
|
|
20240807,151800,503497255,4565,4565,4565,4565,0
|
|
20240807,151700,503497255,4565,4570,4570,4565,62
|
|
20240807,151600,503213975,4565,4570,4570,4565,68
|
|
20240807,151500,502903250,4570,4570,4570,4570,0
|
|
20240807,151400,502903250,4570,4570,4570,4570,0
|
|
20240807,151300,502903250,4570,4570,4570,4570,0
|
|
20240807,151200,502903250,4570,4570,4570,4570,31
|
|
20240807,151100,502761580,4570,4570,4570,4570,170
|
|
20240807,151000,501984680,4565,4570,4570,4565,90
|
|
20240807,150900,501573805,4575,4575,4575,4575,0
|
|
20240807,150800,501573805,4575,4575,4575,4575,0
|
|
20240807,150700,501573805,4575,4575,4575,4575,0
|
|
20240807,150600,501573805,4575,4575,4575,4575,36
|
|
20240807,150500,501409105,4575,4575,4575,4575,0
|
|
20240807,150400,501409105,4575,4575,4575,4575,3
|
|
20240807,150300,501395380,4575,4575,4575,4575,0
|
|
20240807,150200,501395380,4575,4575,4575,4575,6
|
|
20240807,150100,501367930,4575,4565,4575,4565,536
|
|
20240807,150000,498919410,4565,4565,4565,4565,20
|
|
20240807,145900,498828110,4560,4560,4560,4560,0
|
|
20240807,145800,498828110,4560,4560,4560,4560,0
|
|
20240807,145700,498828110,4560,4560,4560,4560,0
|
|
20240807,145600,498828110,4560,4560,4560,4560,70
|
|
20240807,145500,498508910,4560,4560,4560,4560,0
|
|
20240807,145400,498508910,4560,4565,4565,4560,1008
|
|
20240807,145300,493912130,4565,4570,4570,4565,347
|
|
20240807,145200,492327575,4575,4575,4575,4575,50
|
|
20240807,145100,492098825,4580,4570,4580,4570,149
|
|
20240807,145000,491417405,4570,4570,4570,4570,0
|
|
20240807,144900,491417405,4570,4570,4570,4570,494
|
|
20240807,144800,489159825,4570,4570,4570,4570,2280
|
|
20240807,144700,478740225,4575,4590,4590,4575,1650
|
|
20240807,144600,471183785,4590,4590,4590,4590,535
|
|
20240807,144500,468728135,4595,4595,4595,4595,0
|
|
20240807,144400,468728135,4595,4595,4595,4595,0
|
|
20240807,144300,468728135,4595,4595,4595,4595,0
|
|
20240807,144200,468728135,4595,4595,4595,4595,0
|
|
20240807,144100,468728135,4595,4595,4595,4595,0
|
|
20240807,144000,468728135,4595,4595,4595,4595,0
|
|
20240807,143900,468728135,4595,4595,4595,4595,1402
|
|
20240807,143800,462285945,4600,4600,4600,4600,0
|
|
20240807,143700,462285945,4600,4605,4605,4600,509
|
|
20240807,143600,459944045,4605,4605,4605,4605,0
|
|
20240807,143500,459944045,4605,4605,4605,4605,0
|
|
20240807,143400,459944045,4605,4605,4605,4605,0
|
|
20240807,143300,459944045,4605,4605,4605,4605,0
|
|
20240807,143200,459944045,4605,4605,4605,4605,0
|
|
20240807,143100,459944045,4605,4605,4605,4605,0
|
|
20240807,143000,459944045,4605,4605,4605,4605,0
|
|
20240807,142900,459944045,4605,4605,4605,4605,0
|
|
20240807,142800,459944045,4605,4605,4605,4605,0
|
|
20240807,142700,459944045,4605,4605,4605,4605,9
|
|
20240807,142600,459902600,4605,4605,4605,4605,0
|
|
20240807,142500,459902600,4605,4605,4605,4605,0
|
|
20240807,142400,459902600,4605,4605,4605,4605,0
|
|
20240807,142300,459902600,4605,4605,4605,4605,111
|
|
20240807,142200,459391445,4600,4600,4600,4600,10
|
|
20240807,142100,459345445,4595,4595,4595,4595,0
|
|
20240807,142000,459345445,4595,4595,4595,4595,0
|
|
20240807,141900,459345445,4595,4595,4595,4595,0
|
|
20240807,141800,459345445,4595,4595,4595,4595,100
|
|
20240807,141700,458885945,4595,4595,4595,4595,500
|
|
20240807,141600,456588445,4620,4620,4620,4620,0
|
|
20240807,141500,456588445,4620,4620,4620,4620,0
|
|
20240807,141400,456588445,4620,4600,4620,4600,1968
|
|
20240807,141300,447510470,4600,4600,4600,4600,0
|
|
20240807,141200,447510470,4600,4600,4600,4600,0
|
|
20240807,141100,447510470,4600,4600,4600,4600,0
|
|
20240807,141000,447510470,4600,4600,4600,4600,0
|
|
20240807,140900,447510470,4600,4600,4600,4600,99
|
|
20240807,140800,447055070,4595,4595,4595,4595,100
|
|
20240807,140700,446595570,4595,4595,4595,4595,0
|
|
20240807,140600,446595570,4595,4600,4600,4595,369
|
|
20240807,140500,444898565,4600,4600,4600,4600,500
|
|
20240807,140400,442598565,4605,4605,4605,4605,0
|
|
20240807,140300,442598565,4605,4605,4605,4605,0
|
|
20240807,140200,442598565,4605,4605,4605,4605,0
|
|
20240807,140100,442598565,4605,4605,4605,4605,0
|
|
20240807,140000,442598565,4605,4605,4605,4605,0
|
|
20240807,135900,442598565,4605,4605,4605,4605,140
|
|
20240807,135800,441953865,4605,4605,4605,4605,0
|
|
20240807,135700,441953865,4605,4605,4605,4605,0
|
|
20240807,135600,441953865,4605,4605,4605,4605,0
|
|
20240807,135500,441953865,4605,4605,4605,4605,1
|
|
20240807,135400,441949260,4600,4600,4600,4600,60
|
|
20240807,135300,441673260,4600,4600,4600,4600,0
|
|
20240807,135200,441673260,4600,4600,4600,4600,0
|
|
20240807,135100,441673260,4600,4600,4600,4600,0
|
|
20240807,135000,441673260,4600,4600,4600,4600,0
|
|
20240807,134900,441673260,4600,4600,4600,4600,1
|
|
20240807,134800,441668660,4590,4590,4590,4590,0
|
|
20240807,134700,441668660,4590,4590,4590,4590,0
|
|
20240807,134600,441668660,4590,4590,4590,4590,0
|
|
20240807,134500,441668660,4590,4590,4590,4590,2
|
|
20240807,134400,441659480,4590,4590,4590,4590,0
|
|
20240807,134300,441659480,4590,4605,4610,4590,2027
|
|
20240807,134200,432347530,4610,4610,4610,4610,90
|
|
20240807,134100,431932630,4605,4605,4605,4605,0
|
|
20240807,134000,431932630,4605,4605,4605,4605,0
|
|
20240807,133900,431932630,4605,4605,4605,4605,100
|
|
20240807,133800,431472130,4610,4610,4610,4610,0
|
|
20240807,133700,431472130,4610,4610,4610,4610,0
|
|
20240807,133600,431472130,4610,4610,4610,4610,0
|
|
20240807,133500,431472130,4610,4610,4610,4610,0
|
|
20240807,133400,431472130,4610,4610,4610,4610,0
|
|
20240807,133300,431472130,4610,4610,4610,4610,300
|
|
20240807,133200,430089130,4605,4605,4605,4605,0
|
|
20240807,133100,430089130,4605,4605,4605,4605,0
|
|
20240807,133000,430089130,4605,4605,4605,4605,0
|
|
20240807,132900,430089130,4605,4605,4605,4605,22
|
|
20240807,132800,429987820,4605,4605,4605,4605,65
|
|
20240807,132700,429688495,4610,4610,4610,4610,10
|
|
20240807,132600,429642395,4610,4610,4610,4610,0
|
|
20240807,132500,429642395,4610,4615,4615,4610,76
|
|
20240807,132400,429292030,4615,4615,4615,4615,0
|
|
20240807,132300,429292030,4615,4615,4615,4615,0
|
|
20240807,132200,429292030,4615,4615,4615,4615,0
|
|
20240807,132100,429292030,4615,4615,4615,4615,0
|
|
20240807,132000,429292030,4615,4615,4615,4615,60
|
|
20240807,131900,429015130,4615,4610,4615,4610,145
|
|
20240807,131800,428346430,4605,4605,4605,4605,0
|
|
20240807,131700,428346430,4605,4605,4605,4605,0
|
|
20240807,131600,428346430,4605,4605,4605,4605,0
|
|
20240807,131500,428346430,4605,4605,4605,4605,0
|
|
20240807,131400,428346430,4605,4605,4605,4605,0
|
|
20240807,131300,428346430,4605,4605,4605,4605,0
|
|
20240807,131200,428346430,4605,4605,4605,4605,0
|
|
20240807,131100,428346430,4605,4605,4605,4605,63
|
|
20240807,131000,428056315,4600,4605,4605,4600,120
|
|
20240807,130900,427504215,4605,4605,4605,4605,0
|
|
20240807,130800,427504215,4605,4605,4605,4605,10
|
|
20240807,130700,427458165,4600,4600,4600,4600,300
|
|
20240807,130600,426078165,4615,4615,4615,4615,0
|
|
20240807,130500,426078165,4615,4615,4615,4615,0
|
|
20240807,130400,426078165,4615,4615,4615,4615,0
|
|
20240807,130300,426078165,4615,4615,4615,4615,0
|
|
20240807,130200,426078165,4615,4615,4615,4615,0
|
|
20240807,130100,426078165,4615,4615,4615,4615,0
|
|
20240807,130000,426078165,4615,4610,4615,4610,31
|
|
20240807,125900,425935105,4615,4615,4615,4615,1
|
|
20240807,125800,425930490,4615,4615,4615,4615,0
|
|
20240807,125700,425930490,4615,4615,4615,4615,101
|
|
20240807,125600,425464375,4600,4600,4600,4600,555
|
|
20240807,125500,422911375,4600,4600,4600,4600,0
|
|
20240807,125400,422911375,4600,4605,4615,4600,399
|
|
20240807,125300,421075180,4610,4610,4610,4610,0
|
|
20240807,125200,421075180,4610,4610,4610,4610,3
|
|
20240807,125100,421061350,4615,4615,4615,4615,1
|
|
20240807,125000,421056735,4615,4615,4615,4610,478
|
|
20240807,124900,418853140,4615,4615,4620,4615,4
|
|
20240807,124800,418834675,4620,4620,4620,4620,0
|
|
20240807,124700,418834675,4620,4620,4620,4620,24
|
|
20240807,124600,418723795,4620,4620,4620,4620,1
|
|
20240807,124500,418719175,4620,4620,4620,4620,0
|
|
20240807,124400,418719175,4620,4620,4620,4620,1
|
|
20240807,124300,418714555,4620,4620,4620,4620,0
|
|
20240807,124200,418714555,4620,4620,4620,4620,0
|
|
20240807,124100,418714555,4620,4615,4620,4610,28
|
|
20240807,124000,418585455,4615,4615,4615,4615,0
|
|
20240807,123900,418585455,4615,4620,4620,4615,88
|
|
20240807,123800,418179330,4615,4615,4615,4615,207
|
|
20240807,123700,417224025,4625,4625,4625,4625,0
|
|
20240807,123600,417224025,4625,4620,4625,4615,301
|
|
20240807,123500,415834870,4615,4615,4615,4615,0
|
|
20240807,123400,415834870,4615,4620,4620,4615,704
|
|
20240807,123300,412585405,4615,4615,4615,4615,521
|
|
20240807,123200,410180990,4625,4625,4625,4625,0
|
|
20240807,123100,410180990,4625,4620,4625,4620,101
|
|
20240807,123000,409714365,4615,4615,4615,4615,101
|
|
20240807,122900,409248250,4615,4615,4615,4615,1
|
|
20240807,122800,409243635,4615,4615,4615,4615,0
|
|
20240807,122700,409243635,4615,4615,4615,4615,0
|
|
20240807,122600,409243635,4615,4615,4615,4615,1
|
|
20240807,122500,409239020,4615,4615,4615,4615,0
|
|
20240807,122400,409239020,4615,4615,4615,4615,1
|
|
20240807,122300,409234405,4615,4615,4615,4615,0
|
|
20240807,122200,409234405,4615,4615,4615,4615,0
|
|
20240807,122100,409234405,4615,4615,4615,4615,1
|
|
20240807,122000,409229790,4615,4615,4615,4615,20
|
|
20240807,121900,409137490,4615,4615,4615,4610,466
|
|
20240807,121800,406988650,4620,4620,4620,4620,1
|
|
20240807,121700,406984030,4620,4620,4620,4620,0
|
|
20240807,121600,406984030,4620,4620,4620,4620,1
|
|
20240807,121500,406979410,4620,4620,4620,4620,0
|
|
20240807,121400,406979410,4620,4620,4620,4620,1
|
|
20240807,121300,406974790,4620,4620,4620,4620,0
|
|
20240807,121200,406974790,4620,4620,4620,4620,0
|
|
20240807,121100,406974790,4620,4620,4620,4620,1
|
|
20240807,121000,406970170,4620,4620,4620,4620,0
|
|
20240807,120900,406970170,4620,4620,4620,4620,1
|
|
20240807,120800,406965550,4615,4620,4620,4615,14
|
|
20240807,120700,406900890,4620,4620,4620,4620,0
|
|
20240807,120600,406900890,4620,4620,4620,4620,1
|
|
20240807,120500,406896270,4625,4625,4625,4625,0
|
|
20240807,120400,406896270,4625,4625,4625,4625,1
|
|
20240807,120300,406891645,4625,4625,4625,4625,0
|
|
20240807,120200,406891645,4625,4625,4625,4625,1
|
|
20240807,120100,406887020,4625,4625,4625,4625,7
|
|
20240807,120000,406854645,4625,4625,4625,4625,0
|
|
20240807,115900,406854645,4625,4625,4625,4625,1
|
|
20240807,115800,406850020,4625,4625,4625,4625,0
|
|
20240807,115700,406850020,4625,4625,4625,4625,0
|
|
20240807,115600,406850020,4625,4625,4625,4625,1
|
|
20240807,115500,406845395,4620,4625,4625,4620,20
|
|
20240807,115400,406752920,4625,4625,4625,4625,1
|
|
20240807,115300,406748295,4620,4620,4620,4620,22
|
|
20240807,115200,406646655,4625,4625,4625,4625,0
|
|
20240807,115100,406646655,4625,4625,4625,4625,2
|
|
20240807,115000,406637405,4625,4620,4625,4620,70
|
|
20240807,114900,406313660,4625,4625,4625,4625,27
|
|
20240807,114800,406188785,4625,4625,4625,4625,0
|
|
20240807,114700,406188785,4625,4625,4625,4625,0
|
|
20240807,114600,406188785,4625,4625,4625,4625,1
|
|
20240807,114500,406184160,4625,4625,4625,4625,0
|
|
20240807,114400,406184160,4625,4625,4625,4625,1
|
|
20240807,114300,406179535,4605,4605,4605,4605,0
|
|
20240807,114200,406179535,4605,4605,4605,4605,1
|
|
20240807,114100,406174930,4625,4620,4625,4620,201
|
|
20240807,114000,405246305,4620,4615,4620,4615,10
|
|
20240807,113900,405200110,4620,4620,4620,4620,231
|
|
20240807,113800,404132890,4620,4620,4620,4620,3
|
|
20240807,113700,404119030,4605,4605,4605,4605,14
|
|
20240807,113600,404054560,4605,4605,4605,4605,1
|
|
20240807,113500,404049955,4605,4605,4605,4605,0
|
|
20240807,113400,404049955,4605,4605,4605,4605,1
|
|
20240807,113300,404045350,4605,4605,4605,4605,0
|
|
20240807,113200,404045350,4605,4605,4605,4605,11
|
|
20240807,113100,403994695,4610,4605,4610,4605,202
|
|
20240807,113000,403063480,4610,4610,4610,4610,488
|
|
20240807,112900,400813800,4610,4610,4610,4610,1
|
|
20240807,112800,400809190,4610,4610,4610,4610,0
|
|
20240807,112700,400809190,4610,4610,4610,4610,0
|
|
20240807,112600,400809190,4610,4610,4610,4610,1
|
|
20240807,112500,400804580,4605,4605,4605,4605,0
|
|
20240807,112400,400804580,4605,4605,4605,4605,464
|
|
20240807,112300,398667860,4600,4600,4600,4600,24
|
|
20240807,112200,398557460,4605,4600,4605,4600,993
|
|
20240807,112100,393985975,4600,4595,4600,4595,51
|
|
20240807,112000,393751625,4595,4595,4595,4595,3
|
|
20240807,111900,393737840,4595,4595,4595,4595,1
|
|
20240807,111800,393733245,4595,4595,4595,4595,3
|
|
20240807,111700,393719460,4600,4600,4600,4600,0
|
|
20240807,111600,393719460,4600,4590,4600,4590,441
|
|
20240807,111500,391695260,4590,4590,4590,4590,50
|
|
20240807,111400,391465760,4590,4590,4590,4590,51
|
|
20240807,111300,391231670,4590,4590,4590,4590,20
|
|
20240807,111200,391139870,4590,4590,4590,4590,76
|
|
20240807,111100,390791030,4590,4585,4590,4585,23
|
|
20240807,111000,390685465,4590,4590,4590,4590,365
|
|
20240807,110900,389010115,4590,4590,4590,4590,1
|
|
20240807,110800,389005525,4590,4590,4590,4590,2
|
|
20240807,110700,388996345,4590,4590,4590,4590,0
|
|
20240807,110600,388996345,4590,4590,4590,4590,2
|
|
20240807,110500,388987165,4590,4590,4590,4590,0
|
|
20240807,110400,388987165,4590,4590,4590,4590,1
|
|
20240807,110300,388982575,4575,4590,4590,4575,450
|
|
20240807,110200,386922470,4590,4600,4600,4590,516
|
|
20240807,110100,384551510,4600,4600,4600,4600,351
|
|
20240807,110000,382936910,4600,4600,4600,4600,640
|
|
20240807,105900,379992910,4600,4600,4600,4600,1
|
|
20240807,105800,379988310,4600,4600,4600,4600,0
|
|
20240807,105700,379988310,4600,4600,4600,4600,10
|
|
20240807,105600,379942310,4600,4600,4600,4600,1010
|
|
20240807,105500,375296310,4600,4595,4600,4595,794
|
|
20240807,105400,371645830,4595,4595,4595,4595,16
|
|
20240807,105300,371572310,4590,4590,4590,4590,0
|
|
20240807,105200,371572310,4590,4590,4590,4590,0
|
|
20240807,105100,371572310,4590,4590,4600,4590,503
|
|
20240807,105000,369263530,4605,4605,4605,4605,3
|
|
20240807,104900,369249715,4605,4605,4605,4605,1
|
|
20240807,104800,369245110,4600,4600,4600,4600,598
|
|
20240807,104700,366494310,4600,4600,4600,4600,1001
|
|
20240807,104600,361889710,4600,4600,4600,4600,1
|
|
20240807,104500,361885110,4600,4600,4600,4600,2
|
|
20240807,104400,361875910,4600,4585,4600,4585,3192
|
|
20240807,104300,347211360,4570,4570,4570,4570,1
|
|
20240807,104200,347206790,4585,4585,4585,4585,0
|
|
20240807,104100,347206790,4585,4585,4585,4585,11
|
|
20240807,104000,347156355,4590,4590,4590,4590,0
|
|
20240807,103900,347156355,4590,4590,4590,4590,101
|
|
20240807,103800,346692765,4590,4590,4590,4590,0
|
|
20240807,103700,346692765,4590,4590,4590,4590,11
|
|
20240807,103600,346642275,4590,4590,4590,4590,1
|
|
20240807,103500,346637685,4595,4595,4595,4595,0
|
|
20240807,103400,346637685,4595,4595,4595,4595,24
|
|
20240807,103300,346527405,4595,4595,4595,4595,14
|
|
20240807,103200,346463075,4595,4595,4595,4595,0
|
|
20240807,103100,346463075,4595,4590,4595,4590,101
|
|
20240807,103000,345999455,4595,4595,4595,4595,0
|
|
20240807,102900,345999455,4595,4595,4595,4595,1
|
|
20240807,102800,345994860,4595,4580,4595,4580,200
|
|
20240807,102700,345076840,4580,4575,4580,4575,1500
|
|
20240807,102600,338209095,4575,4575,4575,4575,16
|
|
20240807,102500,338135895,4575,4580,4580,4575,16
|
|
20240807,102400,338062640,4585,4585,4585,4585,1
|
|
20240807,102300,338058055,4585,4585,4585,4585,0
|
|
20240807,102200,338058055,4585,4585,4585,4585,1
|
|
20240807,102100,338053470,4585,4585,4585,4585,1
|
|
20240807,102000,338048885,4585,4585,4585,4585,10
|
|
20240807,101900,338003035,4590,4590,4590,4590,7
|
|
20240807,101800,337970905,4590,4590,4590,4590,16
|
|
20240807,101700,337897465,4590,4590,4590,4590,0
|
|
20240807,101600,337897465,4590,4590,4590,4590,1
|
|
20240807,101500,337892875,4585,4585,4585,4585,100
|
|
20240807,101400,337434375,4585,4585,4585,4585,1
|
|
20240807,101300,337429790,4585,4585,4585,4585,0
|
|
20240807,101200,337429790,4585,4585,4585,4585,1
|
|
20240807,101100,337425205,4585,4575,4585,4570,13
|
|
20240807,101000,337365755,4570,4570,4570,4570,5
|
|
20240807,100900,337342905,4590,4590,4590,4590,1
|
|
20240807,100800,337338315,4550,4550,4550,4550,1
|
|
20240807,100700,337333765,4570,4570,4570,4570,0
|
|
20240807,100600,337333765,4570,4570,4570,4545,12
|
|
20240807,100500,337278950,4570,4570,4570,4570,856
|
|
20240807,100400,333367030,4570,4570,4570,4570,679
|
|
20240807,100300,330264000,4570,4565,4570,4565,1529
|
|
20240807,100200,323278820,4565,4565,4565,4565,179
|
|
20240807,100100,322461685,4565,4560,4565,4560,871
|
|
20240807,100000,318489920,4560,4570,4595,4560,889
|
|
20240807,095900,314434280,4570,4590,4590,4570,505
|
|
20240807,095800,312126390,4590,4580,4590,4580,416
|
|
20240807,095700,310219110,4580,4580,4580,4580,0
|
|
20240807,095600,310219110,4580,4580,4580,4580,1
|
|
20240807,095500,310214530,4580,4580,4580,4580,10
|
|
20240807,095400,310168730,4565,4585,4585,4565,39
|
|
20240807,095300,309990670,4575,4575,4575,4575,0
|
|
20240807,095200,309990670,4575,4565,4585,4565,226
|
|
20240807,095100,308954755,4565,4585,4585,4565,1503
|
|
20240807,095000,302083435,4585,4585,4590,4585,2001
|
|
20240807,094900,292908845,4585,4585,4585,4585,1
|
|
20240807,094800,292904260,4585,4585,4585,4585,19
|
|
20240807,094700,292817145,4585,4585,4585,4585,50
|
|
20240807,094600,292587895,4590,4590,4590,4590,1
|
|
20240807,094500,292583305,4585,4565,4585,4565,1410
|
|
20240807,094400,286123460,4570,4565,4570,4565,1011
|
|
20240807,094300,281508190,4570,4560,4570,4560,245
|
|
20240807,094200,280390010,4560,4560,4560,4560,151
|
|
20240807,094100,279701450,4565,4565,4565,4565,3
|
|
20240807,094000,279687755,4565,4560,4565,4560,748
|
|
20240807,093900,276274140,4565,4565,4565,4565,1
|
|
20240807,093800,276269575,4565,4555,4565,4555,309
|
|
20240807,093700,274861430,4555,4530,4555,4530,1929
|
|
20240807,093600,266106310,4535,4510,4545,4495,13590
|
|
20240807,093500,204814655,4510,4525,4555,4510,6583
|
|
20240807,093400,175089940,4525,4540,4570,4525,3681
|
|
20240807,093300,158421665,4535,4575,4575,4535,2972
|
|
20240807,093200,144923395,4545,4540,4545,4540,510
|
|
20240807,093100,142605595,4540,4580,4580,4535,2290
|
|
20240807,093000,132194140,4545,4590,4600,4545,6050
|
|
20240807,092900,104564310,4575,4600,4600,4575,2523
|
|
20240807,092800,92977815,4600,4605,4605,4600,21
|
|
20240807,092700,92881210,4625,4625,4625,4625,1
|
|
20240807,092600,92876585,4615,4615,4615,4615,1400
|
|
20240807,092500,86415585,4615,4615,4615,4615,1
|
|
20240807,092400,86410970,4585,4595,4595,4585,1640
|
|
20240807,092300,78886510,4595,4630,4630,4595,685
|
|
20240807,092200,75736070,4620,4620,4620,4620,12
|
|
20240807,092100,75680630,4610,4590,4610,4590,6166
|
|
20240807,092000,47320260,4590,4585,4590,4585,876
|
|
20240807,091900,43301890,4585,4585,4585,4585,1
|
|
20240807,091800,43297305,4585,4585,4585,4585,19
|
|
20240807,091700,43210190,4560,4560,4565,4560,216
|
|
20240807,091600,42225225,4565,4565,4565,4565,38
|
|
20240807,091500,42051755,4565,4565,4565,4565,1
|
|
20240807,091400,42047190,4565,4565,4565,4565,20
|
|
20240807,091300,41955890,4565,4565,4565,4565,1
|
|
20240807,091200,41951325,4565,4565,4565,4565,2
|
|
20240807,091100,41942195,4565,4565,4565,4565,14
|
|
20240807,091000,41878285,4565,4565,4565,4565,7
|
|
20240807,090900,41846330,4590,4565,4590,4565,115
|
|
20240807,090800,41320830,4565,4565,4565,4565,1
|
|
20240807,090700,41316265,4555,4565,4565,4555,6
|
|
20240807,090600,41288885,4565,4565,4565,4565,0
|
|
20240807,090500,41288885,4565,4565,4580,4565,942
|
|
20240807,090400,36987380,4540,4565,4565,4540,16
|
|
20240807,090300,36914365,4565,4530,4565,4530,6
|
|
20240807,090200,36887150,4525,4570,4570,4525,3717
|
|
20240807,090100,20063925,4565,4560,4565,4560,2
|
|
20240807,090000,20054800,4525,4525,4525,4525,4432
|