574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183100,280364955,4540,4540,4540,4540,1046
|
|
20240808,183000,280364955,4540,4540,4540,4540,0
|
|
20240808,182900,280364955,4540,4540,4540,4540,0
|
|
20240808,182800,280364955,4540,4540,4540,4540,0
|
|
20240808,182700,280364955,4540,4540,4540,4540,0
|
|
20240808,182600,280364955,4540,4540,4540,4540,0
|
|
20240808,182500,280364955,4540,4540,4540,4540,0
|
|
20240808,182400,280364955,4540,4540,4540,4540,0
|
|
20240808,182300,280364955,4540,4540,4540,4540,0
|
|
20240808,182200,280364955,4540,4540,4540,4540,0
|
|
20240808,182100,280364955,4540,4540,4540,4540,0
|
|
20240808,182000,280364955,4540,4540,4540,4540,0
|
|
20240808,181900,280364955,4540,4540,4540,4540,0
|
|
20240808,181800,280364955,4540,4540,4540,4540,0
|
|
20240808,181700,280364955,4540,4540,4540,4540,0
|
|
20240808,181600,280364955,4540,4540,4540,4540,0
|
|
20240808,181500,280364955,4540,4540,4540,4540,0
|
|
20240808,181400,280364955,4540,4540,4540,4540,0
|
|
20240808,181300,280364955,4540,4540,4540,4540,0
|
|
20240808,181200,280364955,4540,4540,4540,4540,0
|
|
20240808,181100,280364955,4540,4540,4540,4540,0
|
|
20240808,181000,280364955,4540,4540,4540,4540,0
|
|
20240808,180900,280364955,4540,4540,4540,4540,0
|
|
20240808,180800,280364955,4540,4540,4540,4540,0
|
|
20240808,180700,280364955,4540,4540,4540,4540,0
|
|
20240808,180600,280364955,4540,4540,4540,4540,0
|
|
20240808,180500,280364955,4540,4540,4540,4540,0
|
|
20240808,180400,280364955,4540,4540,4540,4540,0
|
|
20240808,180300,280364955,4540,4540,4540,4540,0
|
|
20240808,180200,280364955,4540,4540,4540,4540,0
|
|
20240808,180100,280364955,4540,4540,4540,4540,1046
|
|
20240808,180000,280364955,4540,4540,4540,4540,0
|
|
20240808,175900,280364955,4540,4540,4540,4540,0
|
|
20240808,175800,280364955,4540,4540,4540,4540,0
|
|
20240808,175700,280364955,4540,4540,4540,4540,0
|
|
20240808,175600,280364955,4540,4540,4540,4540,0
|
|
20240808,175500,280364955,4540,4540,4540,4540,0
|
|
20240808,175400,280364955,4540,4540,4540,4540,0
|
|
20240808,175300,280364955,4540,4540,4540,4540,0
|
|
20240808,175200,280364955,4540,4540,4540,4540,0
|
|
20240808,175100,280364955,4540,4540,4540,4540,0
|
|
20240808,175000,280364955,4540,4540,4540,4540,0
|
|
20240808,174900,280364955,4540,4540,4540,4540,0
|
|
20240808,174800,280364955,4540,4540,4540,4540,0
|
|
20240808,174700,280364955,4540,4540,4540,4540,0
|
|
20240808,174600,280364955,4540,4540,4540,4540,0
|
|
20240808,174500,280364955,4540,4540,4540,4540,0
|
|
20240808,174400,280364955,4540,4540,4540,4540,0
|
|
20240808,174300,280364955,4540,4540,4540,4540,0
|
|
20240808,174200,280364955,4540,4540,4540,4540,0
|
|
20240808,174100,280364955,4540,4540,4540,4540,0
|
|
20240808,174000,280364955,4540,4540,4540,4540,0
|
|
20240808,173900,280364955,4540,4540,4540,4540,0
|
|
20240808,173800,280364955,4540,4540,4540,4540,0
|
|
20240808,173700,280364955,4540,4540,4540,4540,0
|
|
20240808,173600,280364955,4540,4540,4540,4540,0
|
|
20240808,173500,280364955,4540,4540,4540,4540,0
|
|
20240808,173400,280364955,4540,4540,4540,4540,0
|
|
20240808,173300,280364955,4540,4540,4540,4540,0
|
|
20240808,173200,280364955,4540,4540,4540,4540,0
|
|
20240808,173100,280364955,4540,4540,4540,4540,1046
|
|
20240808,173000,280364955,4540,4540,4540,4540,0
|
|
20240808,172900,280364955,4540,4540,4540,4540,0
|
|
20240808,172800,280364955,4540,4540,4540,4540,0
|
|
20240808,172700,280364955,4540,4540,4540,4540,0
|
|
20240808,172600,280364955,4540,4540,4540,4540,0
|
|
20240808,172500,280364955,4540,4540,4540,4540,0
|
|
20240808,172400,280364955,4540,4540,4540,4540,0
|
|
20240808,172300,280364955,4540,4540,4540,4540,0
|
|
20240808,172200,280364955,4540,4540,4540,4540,0
|
|
20240808,172100,280364955,4540,4540,4540,4540,0
|
|
20240808,172000,280364955,4540,4540,4540,4540,0
|
|
20240808,171900,280364955,4540,4540,4540,4540,0
|
|
20240808,171800,280364955,4540,4540,4540,4540,0
|
|
20240808,171700,280364955,4540,4540,4540,4540,0
|
|
20240808,171600,280364955,4540,4540,4540,4540,0
|
|
20240808,171500,280364955,4540,4540,4540,4540,0
|
|
20240808,171400,280364955,4540,4540,4540,4540,0
|
|
20240808,171300,280364955,4540,4540,4540,4540,0
|
|
20240808,171200,280364955,4540,4540,4540,4540,0
|
|
20240808,171100,280364955,4540,4540,4540,4540,0
|
|
20240808,171000,280364955,4540,4540,4540,4540,0
|
|
20240808,170900,280364955,4540,4540,4540,4540,0
|
|
20240808,170800,280364955,4540,4540,4540,4540,0
|
|
20240808,170700,280364955,4540,4540,4540,4540,0
|
|
20240808,170600,280364955,4540,4540,4540,4540,0
|
|
20240808,170500,280364955,4540,4540,4540,4540,0
|
|
20240808,170400,280364955,4540,4540,4540,4540,0
|
|
20240808,170300,280364955,4540,4540,4540,4540,0
|
|
20240808,170200,280364955,4540,4540,4540,4540,0
|
|
20240808,170100,280364955,4540,4540,4540,4540,1046
|
|
20240808,170000,280364955,4540,4540,4540,4540,0
|
|
20240808,165900,280364955,4540,4540,4540,4540,0
|
|
20240808,165800,280364955,4540,4540,4540,4540,0
|
|
20240808,165700,280364955,4540,4540,4540,4540,0
|
|
20240808,165600,280364955,4540,4540,4540,4540,0
|
|
20240808,165500,280364955,4540,4540,4540,4540,0
|
|
20240808,165400,280364955,4540,4540,4540,4540,0
|
|
20240808,165300,280364955,4540,4540,4540,4540,0
|
|
20240808,165200,280364955,4540,4540,4540,4540,0
|
|
20240808,165100,280364955,4540,4540,4540,4540,0
|
|
20240808,165000,280364955,4540,4540,4540,4540,0
|
|
20240808,164900,280364955,4540,4540,4540,4540,0
|
|
20240808,164800,280364955,4540,4540,4540,4540,0
|
|
20240808,164700,280364955,4540,4540,4540,4540,0
|
|
20240808,164600,280364955,4540,4540,4540,4540,0
|
|
20240808,164500,280364955,4540,4540,4540,4540,0
|
|
20240808,164400,280364955,4540,4540,4540,4540,0
|
|
20240808,164300,280364955,4540,4540,4540,4540,0
|
|
20240808,164200,280364955,4540,4540,4540,4540,0
|
|
20240808,164100,280364955,4540,4540,4540,4540,0
|
|
20240808,164000,280364955,4540,4540,4540,4540,0
|
|
20240808,163900,280364955,4540,4540,4540,4540,0
|
|
20240808,163800,280364955,4540,4540,4540,4540,0
|
|
20240808,163700,280364955,4540,4540,4540,4540,0
|
|
20240808,163600,280364955,4540,4540,4540,4540,0
|
|
20240808,163500,280364955,4540,4540,4540,4540,0
|
|
20240808,163400,280364955,4540,4540,4540,4540,0
|
|
20240808,163300,280364955,4540,4540,4540,4540,0
|
|
20240808,163200,280364955,4540,4540,4540,4540,0
|
|
20240808,163100,280364955,4540,4540,4540,4540,1046
|
|
20240808,163000,280364955,4540,4540,4540,4540,0
|
|
20240808,162900,280364955,4540,4540,4540,4540,0
|
|
20240808,162800,280364955,4540,4540,4540,4540,0
|
|
20240808,162700,280364955,4540,4540,4540,4540,0
|
|
20240808,162600,280364955,4540,4540,4540,4540,0
|
|
20240808,162500,280364955,4540,4540,4540,4540,0
|
|
20240808,162400,280364955,4540,4540,4540,4540,0
|
|
20240808,162300,280364955,4540,4540,4540,4540,0
|
|
20240808,162200,280364955,4540,4540,4540,4540,0
|
|
20240808,162100,280364955,4540,4540,4540,4540,0
|
|
20240808,162000,280364955,4540,4540,4540,4540,0
|
|
20240808,161900,280364955,4540,4540,4540,4540,0
|
|
20240808,161800,280364955,4540,4540,4540,4540,0
|
|
20240808,161700,280364955,4540,4540,4540,4540,0
|
|
20240808,161600,280364955,4540,4540,4540,4540,0
|
|
20240808,161500,280364955,4540,4540,4540,4540,0
|
|
20240808,161400,280364955,4540,4540,4540,4540,0
|
|
20240808,161300,280364955,4540,4540,4540,4540,0
|
|
20240808,161200,280364955,4540,4540,4540,4540,0
|
|
20240808,161100,280364955,4540,4540,4540,4540,0
|
|
20240808,161000,280364955,4540,4540,4540,4540,0
|
|
20240808,160900,280364955,4540,4540,4540,4540,0
|
|
20240808,160800,280364955,4540,4540,4540,4540,0
|
|
20240808,160700,280364955,4540,4540,4540,4540,0
|
|
20240808,160600,280364955,4540,4540,4540,4540,0
|
|
20240808,160500,280364955,4540,4540,4540,4540,0
|
|
20240808,160400,280364955,4540,4540,4540,4540,0
|
|
20240808,160300,280364955,4540,4540,4540,4540,0
|
|
20240808,160200,280364955,4540,4540,4540,4540,0
|
|
20240808,160100,280364955,4540,4540,4540,4540,1046
|
|
20240808,160000,280364955,4540,4540,4540,4540,0
|
|
20240808,155900,280364955,4540,4540,4540,4540,0
|
|
20240808,155800,280364955,4540,4540,4540,4540,0
|
|
20240808,155700,280364955,4540,4540,4540,4540,0
|
|
20240808,155600,280364955,4540,4540,4540,4540,0
|
|
20240808,155500,280364955,4540,4540,4540,4540,0
|
|
20240808,155400,280364955,4540,4540,4540,4540,0
|
|
20240808,155300,280364955,4540,4540,4540,4540,0
|
|
20240808,155200,280364955,4540,4540,4540,4540,0
|
|
20240808,155100,280364955,4540,4540,4540,4540,0
|
|
20240808,155000,280364955,4540,4540,4540,4540,0
|
|
20240808,154900,280364955,4540,4540,4540,4540,0
|
|
20240808,154800,280364955,4540,4540,4540,4540,0
|
|
20240808,154700,280364955,4540,4540,4540,4540,0
|
|
20240808,154600,280364955,4540,4540,4540,4540,0
|
|
20240808,154500,280364955,4540,4540,4540,4540,0
|
|
20240808,154400,280364955,4540,4540,4540,4540,0
|
|
20240808,154300,280364955,4540,4540,4540,4540,0
|
|
20240808,154200,280364955,4540,4540,4540,4540,0
|
|
20240808,154100,280364955,4540,4540,4540,4540,0
|
|
20240808,154000,280364955,4540,4540,4540,4540,0
|
|
20240808,153900,280364955,4540,4540,4540,4540,0
|
|
20240808,153800,280364955,4540,4540,4540,4540,0
|
|
20240808,153700,280364955,4540,4540,4540,4540,0
|
|
20240808,153600,280364955,4540,4540,4540,4540,0
|
|
20240808,153500,280364955,4540,4540,4540,4540,0
|
|
20240808,153400,280364955,4540,4540,4540,4540,0
|
|
20240808,153300,280364955,4540,4540,4540,4540,0
|
|
20240808,153200,280364955,4540,4540,4540,4540,0
|
|
20240808,153100,280364955,4540,4540,4540,4540,1046
|
|
20240808,153000,280364955,4540,4540,4540,4540,1046
|
|
20240808,152900,275616115,4540,4540,4540,4540,0
|
|
20240808,152800,275616115,4540,4540,4540,4540,0
|
|
20240808,152700,275616115,4540,4540,4540,4540,0
|
|
20240808,152600,275616115,4540,4540,4540,4540,0
|
|
20240808,152500,275616115,4540,4540,4540,4540,0
|
|
20240808,152400,275616115,4540,4540,4540,4540,0
|
|
20240808,152300,275616115,4540,4540,4540,4540,0
|
|
20240808,152200,275616115,4540,4540,4540,4540,0
|
|
20240808,152100,275616115,4540,4540,4540,4540,0
|
|
20240808,152000,275616115,4540,4540,4540,4540,0
|
|
20240808,151900,275616115,4540,4540,4540,4540,14
|
|
20240808,151800,275552555,4535,4535,4535,4535,5
|
|
20240808,151700,275529880,4535,4545,4545,4535,1254
|
|
20240808,151600,269841810,4545,4550,4550,4540,268
|
|
20240808,151500,268624960,4550,4545,4550,4545,21
|
|
20240808,151400,268529415,4550,4540,4550,4540,1465
|
|
20240808,151300,261878255,4550,4550,4550,4550,45
|
|
20240808,151200,261673505,4550,4550,4550,4550,8
|
|
20240808,151100,261637105,4545,4550,4550,4545,203
|
|
20240808,151000,260714445,4555,4555,4555,4555,0
|
|
20240808,150900,260714445,4555,4555,4555,4555,0
|
|
20240808,150800,260714445,4555,4555,4555,4555,30
|
|
20240808,150700,260577795,4560,4560,4560,4560,0
|
|
20240808,150600,260577795,4560,4560,4560,4560,0
|
|
20240808,150500,260577795,4560,4560,4560,4560,0
|
|
20240808,150400,260577795,4560,4545,4560,4540,1018
|
|
20240808,150300,255936035,4560,4560,4560,4560,0
|
|
20240808,150200,255936035,4560,4560,4560,4560,44
|
|
20240808,150100,255735395,4560,4550,4560,4550,2315
|
|
20240808,150000,245180645,4555,4555,4555,4555,41
|
|
20240808,145900,244993890,4560,4560,4560,4540,6
|
|
20240808,145800,244966550,4540,4540,4540,4540,1
|
|
20240808,145700,244962010,4535,4535,4535,4535,250
|
|
20240808,145600,243828260,4535,4535,4535,4535,21
|
|
20240808,145500,243733025,4535,4535,4535,4535,0
|
|
20240808,145400,243733025,4535,4535,4535,4535,0
|
|
20240808,145300,243733025,4535,4535,4535,4535,0
|
|
20240808,145200,243733025,4535,4535,4535,4535,1
|
|
20240808,145100,243728490,4565,4565,4565,4565,0
|
|
20240808,145000,243728490,4565,4565,4565,4565,0
|
|
20240808,144900,243728490,4565,4545,4565,4535,38
|
|
20240808,144800,243555770,4545,4545,4545,4545,750
|
|
20240808,144700,240147020,4540,4535,4540,4535,779
|
|
20240808,144600,236612605,4540,4545,4545,4540,271
|
|
20240808,144500,235382025,4545,4545,4545,4545,1
|
|
20240808,144400,235377480,4545,4545,4545,4545,40
|
|
20240808,144300,235195680,4550,4545,4550,4545,176
|
|
20240808,144200,234394985,4545,4545,4545,4545,1
|
|
20240808,144100,234390440,4545,4545,4545,4545,0
|
|
20240808,144000,234390440,4545,4545,4545,4545,0
|
|
20240808,143900,234390440,4545,4545,4545,4545,0
|
|
20240808,143800,234390440,4545,4545,4545,4545,171
|
|
20240808,143700,233613245,4570,4570,4570,4570,5
|
|
20240808,143600,233590395,4550,4550,4550,4550,0
|
|
20240808,143500,233590395,4550,4550,4550,4550,1
|
|
20240808,143400,233585845,4565,4555,4565,4555,41
|
|
20240808,143300,233398700,4555,4555,4555,4555,0
|
|
20240808,143200,233398700,4555,4555,4555,4555,0
|
|
20240808,143100,233398700,4555,4545,4555,4545,2
|
|
20240808,143000,233389600,4550,4560,4560,4550,8
|
|
20240808,142900,233353130,4560,4560,4560,4560,0
|
|
20240808,142800,233353130,4560,4545,4560,4545,4
|
|
20240808,142700,233334910,4540,4540,4540,4540,0
|
|
20240808,142600,233334910,4540,4540,4540,4540,0
|
|
20240808,142500,233334910,4540,4540,4540,4540,0
|
|
20240808,142400,233334910,4540,4540,4540,4540,1
|
|
20240808,142300,233330370,4555,4555,4555,4555,0
|
|
20240808,142200,233330370,4555,4560,4560,4555,519
|
|
20240808,142100,230966090,4560,4560,4560,4560,46
|
|
20240808,142000,230756330,4565,4565,4565,4565,0
|
|
20240808,141900,230756330,4565,4565,4565,4565,1
|
|
20240808,141800,230751765,4560,4560,4560,4560,0
|
|
20240808,141700,230751765,4560,4560,4560,4560,1
|
|
20240808,141600,230747205,4560,4560,4560,4560,0
|
|
20240808,141500,230747205,4560,4560,4560,4560,10
|
|
20240808,141400,230701605,4560,4560,4560,4560,1
|
|
20240808,141300,230697045,4560,4565,4565,4560,31
|
|
20240808,141200,230555680,4570,4570,4570,4570,55
|
|
20240808,141100,230304330,4570,4570,4570,4570,18
|
|
20240808,141000,230222070,4570,4570,4570,4570,2
|
|
20240808,140900,230212930,4570,4570,4570,4570,231
|
|
20240808,140800,229157260,4560,4560,4560,4560,0
|
|
20240808,140700,229157260,4560,4560,4560,4560,1
|
|
20240808,140600,229152700,4555,4555,4555,4555,0
|
|
20240808,140500,229152700,4555,4555,4555,4555,0
|
|
20240808,140400,229152700,4555,4555,4555,4555,0
|
|
20240808,140300,229152700,4555,4555,4555,4555,1
|
|
20240808,140200,229148145,4555,4555,4555,4555,36
|
|
20240808,140100,228984165,4555,4555,4555,4555,42
|
|
20240808,140000,228792855,4555,4540,4555,4540,22
|
|
20240808,135900,228692715,4555,4555,4555,4555,0
|
|
20240808,135800,228692715,4555,4555,4555,4555,1
|
|
20240808,135700,228688160,4555,4535,4555,4535,5
|
|
20240808,135600,228665405,4555,4555,4555,4555,2
|
|
20240808,135500,228656295,4535,4535,4535,4535,0
|
|
20240808,135400,228656295,4535,4535,4535,4535,0
|
|
20240808,135300,228656295,4535,4545,4545,4535,101
|
|
20240808,135200,228198240,4540,4540,4540,4540,0
|
|
20240808,135100,228198240,4540,4540,4540,4540,0
|
|
20240808,135000,228198240,4540,4540,4540,4540,1
|
|
20240808,134900,228193700,4540,4540,4540,4540,0
|
|
20240808,134800,228193700,4540,4540,4540,4540,357
|
|
20240808,134700,226572920,4540,4540,4540,4540,143
|
|
20240808,134600,225923700,4540,4540,4540,4540,1
|
|
20240808,134500,225919160,4535,4535,4535,4535,0
|
|
20240808,134400,225919160,4535,4535,4535,4535,0
|
|
20240808,134300,225919160,4535,4535,4535,4535,1
|
|
20240808,134200,225914625,4535,4535,4535,4535,225
|
|
20240808,134100,224894250,4535,4535,4535,4535,0
|
|
20240808,134000,224894250,4535,4535,4535,4535,0
|
|
20240808,133900,224894250,4535,4535,4535,4535,1
|
|
20240808,133800,224889715,4555,4540,4555,4540,609
|
|
20240808,133700,222124840,4540,4540,4540,4540,1
|
|
20240808,133600,222120300,4540,4540,4540,4540,1
|
|
20240808,133500,222115760,4555,4555,4555,4555,500
|
|
20240808,133400,219838260,4555,4540,4555,4540,266
|
|
20240808,133300,218626945,4540,4540,4540,4540,0
|
|
20240808,133200,218626945,4540,4560,4560,4540,4860
|
|
20240808,133100,196488640,4570,4575,4575,4570,11
|
|
20240808,133000,196438365,4565,4565,4565,4565,114
|
|
20240808,132900,195917955,4565,4565,4565,4565,1
|
|
20240808,132800,195913390,4565,4565,4565,4565,0
|
|
20240808,132700,195913390,4565,4565,4565,4565,0
|
|
20240808,132600,195913390,4565,4565,4565,4565,15
|
|
20240808,132500,195844915,4570,4565,4570,4565,51
|
|
20240808,132400,195611850,4570,4570,4570,4570,1
|
|
20240808,132300,195607280,4565,4565,4565,4565,0
|
|
20240808,132200,195607280,4565,4565,4565,4565,1
|
|
20240808,132100,195602715,4565,4565,4565,4565,0
|
|
20240808,132000,195602715,4565,4565,4565,4565,0
|
|
20240808,131900,195602715,4565,4565,4565,4565,0
|
|
20240808,131800,195602715,4565,4565,4565,4565,1
|
|
20240808,131700,195598150,4560,4560,4560,4560,104
|
|
20240808,131600,195123910,4560,4560,4560,4560,0
|
|
20240808,131500,195123910,4560,4560,4560,4560,1
|
|
20240808,131400,195119350,4580,4580,4580,4580,0
|
|
20240808,131300,195119350,4580,4580,4580,4580,0
|
|
20240808,131200,195119350,4580,4575,4580,4575,500
|
|
20240808,131100,192831750,4560,4560,4560,4560,1
|
|
20240808,131000,192827190,4555,4555,4555,4555,0
|
|
20240808,130900,192827190,4555,4555,4555,4555,0
|
|
20240808,130800,192827190,4555,4555,4555,4555,1
|
|
20240808,130700,192822635,4555,4555,4555,4555,0
|
|
20240808,130600,192822635,4555,4555,4555,4555,0
|
|
20240808,130500,192822635,4555,4555,4555,4555,0
|
|
20240808,130400,192822635,4555,4555,4555,4555,1
|
|
20240808,130300,192818080,4555,4555,4555,4555,800
|
|
20240808,130200,189174080,4555,4555,4555,4555,0
|
|
20240808,130100,189174080,4555,4570,4570,4555,11
|
|
20240808,130000,189123825,4575,4565,4575,4565,1257
|
|
20240808,125900,183375310,4550,4550,4550,4550,0
|
|
20240808,125800,183375310,4550,4550,4550,4550,1
|
|
20240808,125700,183370760,4555,4555,4555,4555,0
|
|
20240808,125600,183370760,4555,4555,4555,4555,221
|
|
20240808,125500,182364105,4555,4550,4555,4550,89
|
|
20240808,125400,181959150,4550,4555,4555,4550,95
|
|
20240808,125300,181526430,4555,4555,4555,4555,0
|
|
20240808,125200,181526430,4555,4555,4555,4555,0
|
|
20240808,125100,181526430,4555,4555,4555,4555,1
|
|
20240808,125000,181521875,4560,4560,4560,4560,20
|
|
20240808,124900,181430675,4550,4550,4550,4550,0
|
|
20240808,124800,181430675,4550,4550,4550,4550,0
|
|
20240808,124700,181430675,4550,4560,4565,4550,3
|
|
20240808,124600,181417000,4555,4555,4555,4555,0
|
|
20240808,124500,181417000,4555,4555,4555,4555,0
|
|
20240808,124400,181417000,4555,4560,4560,4555,3
|
|
20240808,124300,181403325,4560,4560,4560,4560,0
|
|
20240808,124200,181403325,4560,4560,4560,4560,1
|
|
20240808,124100,181398765,4565,4550,4565,4550,108
|
|
20240808,124000,180906960,4550,4550,4550,4550,1
|
|
20240808,123900,180902410,4570,4570,4570,4570,0
|
|
20240808,123800,180902410,4570,4570,4570,4570,0
|
|
20240808,123700,180902410,4570,4560,4570,4560,3
|
|
20240808,123600,180888710,4565,4565,4565,4565,0
|
|
20240808,123500,180888710,4565,4565,4565,4565,12
|
|
20240808,123400,180833930,4565,4565,4565,4565,9
|
|
20240808,123300,180792845,4550,4565,4570,4550,11
|
|
20240808,123200,180742640,4570,4570,4570,4570,0
|
|
20240808,123100,180742640,4570,4570,4570,4570,0
|
|
20240808,123000,180742640,4570,4550,4570,4550,3
|
|
20240808,122900,180728950,4570,4570,4570,4570,0
|
|
20240808,122800,180728950,4570,4570,4570,4570,0
|
|
20240808,122700,180728950,4570,4570,4570,4570,2
|
|
20240808,122600,180719810,4540,4565,4565,4540,11
|
|
20240808,122500,180669620,4565,4565,4565,4565,0
|
|
20240808,122400,180669620,4565,4565,4565,4565,0
|
|
20240808,122300,180669620,4565,4540,4565,4540,104
|
|
20240808,122200,180195205,4540,4540,4540,4540,0
|
|
20240808,122100,180195205,4540,4540,4540,4540,0
|
|
20240808,122000,180195205,4540,4540,4540,4540,0
|
|
20240808,121900,180195205,4540,4540,4540,4540,1
|
|
20240808,121800,180190665,4540,4540,4540,4540,0
|
|
20240808,121700,180190665,4540,4540,4540,4540,0
|
|
20240808,121600,180190665,4540,4540,4540,4540,1
|
|
20240808,121500,180186125,4535,4535,4535,4535,0
|
|
20240808,121400,180186125,4535,4540,4540,4535,900
|
|
20240808,121300,176102915,4540,4540,4540,4540,0
|
|
20240808,121200,176102915,4540,4540,4540,4540,1
|
|
20240808,121100,176098375,4560,4560,4560,4560,19
|
|
20240808,121000,176011735,4560,4560,4560,4560,0
|
|
20240808,120900,176011735,4560,4540,4560,4540,202
|
|
20240808,120800,175090640,4545,4545,4545,4545,0
|
|
20240808,120700,175090640,4545,4545,4545,4545,1
|
|
20240808,120600,175086095,4565,4565,4565,4565,100
|
|
20240808,120500,174629595,4535,4560,4565,4535,3
|
|
20240808,120400,174615935,4540,4540,4540,4540,0
|
|
20240808,120300,174615935,4540,4540,4540,4540,0
|
|
20240808,120200,174615935,4540,4540,4540,4540,1
|
|
20240808,120100,174611395,4535,4535,4535,4535,0
|
|
20240808,120000,174611395,4535,4535,4535,4535,20
|
|
20240808,115900,174520695,4535,4535,4535,4535,31
|
|
20240808,115800,174380110,4550,4550,4550,4550,102
|
|
20240808,115700,173916010,4550,4550,4550,4550,364
|
|
20240808,115600,172259810,4550,4550,4550,4550,0
|
|
20240808,115500,172259810,4550,4565,4565,4550,41
|
|
20240808,115400,172072660,4565,4565,4565,4565,0
|
|
20240808,115300,172072660,4565,4565,4565,4565,0
|
|
20240808,115200,172072660,4565,4535,4565,4535,45
|
|
20240808,115100,171867910,4550,4550,4550,4550,0
|
|
20240808,115000,171867910,4550,4550,4550,4550,1
|
|
20240808,114900,171863360,4545,4545,4545,4545,52
|
|
20240808,114800,171627020,4535,4525,4535,4525,1472
|
|
20240808,114700,164952130,4525,4525,4525,4525,1
|
|
20240808,114600,164947605,4525,4525,4525,4525,136
|
|
20240808,114500,164332205,4525,4525,4525,4525,1
|
|
20240808,114400,164327680,4525,4525,4525,4525,0
|
|
20240808,114300,164327680,4525,4525,4525,4525,0
|
|
20240808,114200,164327680,4525,4525,4525,4525,0
|
|
20240808,114100,164327680,4525,4525,4525,4525,1
|
|
20240808,114000,164323155,4525,4525,4525,4525,0
|
|
20240808,113900,164323155,4525,4525,4525,4525,0
|
|
20240808,113800,164323155,4525,4525,4525,4525,2
|
|
20240808,113700,164314105,4535,4535,4535,4535,0
|
|
20240808,113600,164314105,4535,4535,4535,4535,0
|
|
20240808,113500,164314105,4535,4535,4535,4535,50
|
|
20240808,113400,164087355,4520,4520,4520,4520,1
|
|
20240808,113300,164082835,4530,4525,4530,4525,59
|
|
20240808,113200,163815570,4530,4530,4530,4530,0
|
|
20240808,113100,163815570,4530,4530,4530,4530,362
|
|
20240808,113000,162175710,4530,4530,4530,4530,476
|
|
20240808,112900,160019430,4530,4530,4530,4530,0
|
|
20240808,112800,160019430,4530,4530,4530,4530,0
|
|
20240808,112700,160019430,4530,4530,4530,4530,282
|
|
20240808,112600,158741970,4525,4520,4525,4520,435
|
|
20240808,112500,156774080,4515,4515,4515,4515,0
|
|
20240808,112400,156774080,4515,4515,4515,4515,1
|
|
20240808,112300,156769565,4520,4520,4520,4520,502
|
|
20240808,112200,154500525,4515,4515,4515,4515,0
|
|
20240808,112100,154500525,4515,4515,4515,4515,0
|
|
20240808,112000,154500525,4515,4515,4515,4515,1
|
|
20240808,111900,154496010,4520,4515,4520,4515,202
|
|
20240808,111800,153583975,4510,4510,4510,4510,0
|
|
20240808,111700,153583975,4510,4510,4510,4510,4
|
|
20240808,111600,153565935,4510,4505,4515,4505,665
|
|
20240808,111500,150569215,4505,4505,4505,4505,0
|
|
20240808,111400,150569215,4505,4505,4505,4505,110
|
|
20240808,111300,150073665,4505,4505,4505,4505,2
|
|
20240808,111200,150064655,4510,4510,4510,4510,0
|
|
20240808,111100,150064655,4510,4505,4510,4505,100
|
|
20240808,111000,149613905,4505,4505,4505,4505,3
|
|
20240808,110900,149600390,4525,4525,4525,4525,1
|
|
20240808,110800,149595865,4525,4525,4525,4525,0
|
|
20240808,110700,149595865,4525,4525,4525,4525,13
|
|
20240808,110600,149537040,4505,4505,4505,4505,1
|
|
20240808,110500,149532535,4525,4525,4525,4525,0
|
|
20240808,110400,149532535,4525,4520,4525,4520,2
|
|
20240808,110300,149523490,4500,4500,4500,4500,1
|
|
20240808,110200,149518990,4520,4520,4520,4520,155
|
|
20240808,110100,148818390,4520,4520,4520,4520,0
|
|
20240808,110000,148818390,4520,4500,4520,4500,2
|
|
20240808,105900,148809370,4500,4500,4500,4500,0
|
|
20240808,105800,148809370,4500,4500,4500,4500,1
|
|
20240808,105700,148804870,4520,4520,4520,4520,1
|
|
20240808,105600,148800350,4500,4515,4515,4500,111
|
|
20240808,105500,148299200,4500,4500,4500,4500,0
|
|
20240808,105400,148299200,4500,4500,4500,4500,0
|
|
20240808,105300,148299200,4500,4500,4500,4500,1
|
|
20240808,105200,148294700,4505,4505,4505,4505,1
|
|
20240808,105100,148290195,4500,4500,4500,4500,892
|
|
20240808,105000,144276195,4500,4500,4500,4500,0
|
|
20240808,104900,144276195,4500,4515,4515,4500,7
|
|
20240808,104800,144244605,4500,4500,4500,4500,0
|
|
20240808,104700,144244605,4500,4500,4500,4500,0
|
|
20240808,104600,144244605,4500,4500,4500,4500,1
|
|
20240808,104500,144240105,4500,4500,4500,4500,0
|
|
20240808,104400,144240105,4500,4500,4500,4500,0
|
|
20240808,104300,144240105,4500,4500,4500,4500,0
|
|
20240808,104200,144240105,4500,4510,4510,4500,2
|
|
20240808,104100,144231095,4500,4500,4500,4500,0
|
|
20240808,104000,144231095,4500,4500,4500,4500,5
|
|
20240808,103900,144208595,4500,4500,4500,4500,1
|
|
20240808,103800,144204095,4510,4510,4510,4510,0
|
|
20240808,103700,144204095,4510,4510,4510,4510,0
|
|
20240808,103600,144204095,4510,4510,4510,4510,40
|
|
20240808,103500,144023695,4500,4515,4515,4500,78
|
|
20240808,103400,143672545,4515,4515,4515,4515,20
|
|
20240808,103300,143582245,4505,4505,4505,4505,0
|
|
20240808,103200,143582245,4505,4510,4510,4505,29
|
|
20240808,103100,143451595,4505,4505,4505,4505,85
|
|
20240808,103000,143068670,4515,4515,4515,4515,0
|
|
20240808,102900,143068670,4515,4515,4515,4515,4
|
|
20240808,102800,143050610,4500,4510,4515,4500,52
|
|
20240808,102700,142816095,4510,4500,4510,4500,350
|
|
20240808,102600,141238595,4510,4495,4510,4495,102
|
|
20240808,102500,140780075,4495,4495,4495,4495,1
|
|
20240808,102400,140775580,4510,4510,4510,4510,0
|
|
20240808,102300,140775580,4510,4510,4510,4510,2
|
|
20240808,102200,140766560,4495,4495,4495,4495,192
|
|
20240808,102100,139903520,4495,4495,4495,4495,1
|
|
20240808,102000,139899025,4495,4495,4495,4495,10
|
|
20240808,101900,139854075,4495,4495,4495,4495,91
|
|
20240808,101800,139445030,4495,4495,4495,4495,405
|
|
20240808,101700,137624555,4510,4510,4510,4510,0
|
|
20240808,101600,137624555,4510,4510,4510,4510,0
|
|
20240808,101500,137624555,4510,4510,4510,4510,2
|
|
20240808,101400,137615535,4495,4495,4505,4495,253
|
|
20240808,101300,136476775,4500,4495,4500,4495,21
|
|
20240808,101200,136382375,4490,4490,4490,4490,0
|
|
20240808,101100,136382375,4490,4490,4495,4470,298
|
|
20240808,101000,135043900,4470,4470,4470,4470,0
|
|
20240808,100900,135043900,4470,4470,4470,4470,100
|
|
20240808,100800,134596900,4490,4490,4490,4490,1
|
|
20240808,100700,134592410,4470,4470,4470,4470,1
|
|
20240808,100600,134587940,4485,4480,4485,4480,310
|
|
20240808,100500,133197880,4460,4465,4480,4460,909
|
|
20240808,100400,129139220,4480,4475,4480,4460,2082
|
|
20240808,100300,119822035,4475,4475,4475,4475,0
|
|
20240808,100200,119822035,4475,4475,4475,4475,1
|
|
20240808,100100,119817560,4460,4460,4460,4460,0
|
|
20240808,100000,119817560,4460,4465,4465,4460,17
|
|
20240808,095900,119741690,4495,4495,4495,4495,0
|
|
20240808,095800,119741690,4495,4465,4495,4465,2
|
|
20240808,095700,119732730,4460,4460,4460,4460,0
|
|
20240808,095600,119732730,4460,4460,4460,4460,0
|
|
20240808,095500,119732730,4460,4460,4460,4460,1
|
|
20240808,095400,119728270,4485,4485,4485,4485,0
|
|
20240808,095300,119728270,4485,4465,4485,4465,33
|
|
20240808,095200,119580705,4485,4485,4485,4485,0
|
|
20240808,095100,119580705,4485,4465,4485,4450,500
|
|
20240808,095000,117348070,4465,4465,4465,4465,200
|
|
20240808,094900,116455070,4465,4465,4465,4465,0
|
|
20240808,094800,116455070,4465,4440,4465,4440,2
|
|
20240808,094700,116446165,4435,4435,4435,4435,13
|
|
20240808,094600,116388510,4465,4440,4465,4435,6
|
|
20240808,094500,116361775,4465,4440,4465,4440,699
|
|
20240808,094400,113258190,4440,4455,4455,4440,2322
|
|
20240808,094300,102948450,4455,4455,4455,4445,2730
|
|
20240808,094200,90799430,4470,4470,4470,4465,378
|
|
20240808,094100,89110825,4470,4480,4480,4470,3289
|
|
20240808,094000,74389930,4485,4485,4485,4485,2389
|
|
20240808,093900,63675265,4485,4495,4495,4485,3640
|
|
20240808,093800,47327800,4500,4500,4500,4500,310
|
|
20240808,093700,45932800,4500,4500,4500,4500,899
|
|
20240808,093600,41887300,4500,4505,4505,4500,401
|
|
20240808,093500,40080800,4505,4505,4505,4505,400
|
|
20240808,093400,38278800,4500,4500,4500,4500,1
|
|
20240808,093300,38274300,4500,4500,4500,4500,10
|
|
20240808,093200,38229300,4495,4505,4505,4495,2630
|
|
20240808,093100,26388215,4505,4505,4505,4505,1
|
|
20240808,093000,26383710,4500,4500,4500,4500,0
|
|
20240808,092900,26383710,4500,4500,4500,4500,0
|
|
20240808,092800,26383710,4500,4500,4500,4500,1
|
|
20240808,092700,26379210,4505,4505,4505,4505,1636
|
|
20240808,092600,19009030,4530,4510,4530,4510,14
|
|
20240808,092500,18945870,4510,4510,4510,4510,1317
|
|
20240808,092400,13006200,4525,4525,4525,4525,405
|
|
20240808,092300,11173575,4525,4525,4525,4525,10
|
|
20240808,092200,11128325,4510,4510,4510,4510,0
|
|
20240808,092100,11128325,4510,4510,4510,4510,1
|
|
20240808,092000,11123815,4525,4525,4525,4525,0
|
|
20240808,091900,11123815,4525,4525,4525,4525,10
|
|
20240808,091800,11078565,4510,4510,4510,4510,0
|
|
20240808,091700,11078565,4510,4510,4510,4510,1
|
|
20240808,091600,11074055,4525,4525,4525,4525,1
|
|
20240808,091500,11069530,4510,4510,4510,4510,262
|
|
20240808,091400,9887910,4510,4510,4510,4510,101
|
|
20240808,091300,9432400,4510,4530,4530,4510,130
|
|
20240808,091200,8845100,4530,4530,4530,4530,0
|
|
20240808,091100,8845100,4530,4530,4530,4530,1
|
|
20240808,091000,8840570,4530,4530,4530,4510,177
|
|
20240808,090900,8041640,4530,4535,4535,4530,71
|
|
20240808,090800,7719685,4535,4535,4535,4535,0
|
|
20240808,090700,7719685,4535,4535,4535,4535,1
|
|
20240808,090600,7715150,4505,4510,4510,4505,201
|
|
20240808,090500,6808645,4525,4525,4525,4525,3
|
|
20240808,090400,6795070,4500,4500,4500,4500,76
|
|
20240808,090300,6453070,4525,4520,4525,4520,227
|
|
20240808,090200,5425945,4495,4495,4495,4495,250
|
|
20240808,090100,4302195,4495,4495,4495,4495,0
|
|
20240808,090000,4302195,4495,4485,4495,4485,958
|