630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192700,355822495,4765,4765,4765,4765,598
|
|
20240806,192600,355822495,4765,4765,4765,4765,0
|
|
20240806,192500,355822495,4765,4765,4765,4765,0
|
|
20240806,192400,355822495,4765,4765,4765,4765,0
|
|
20240806,192300,355822495,4765,4765,4765,4765,0
|
|
20240806,192200,355822495,4765,4765,4765,4765,0
|
|
20240806,192100,355822495,4765,4765,4765,4765,0
|
|
20240806,192000,355822495,4765,4765,4765,4765,0
|
|
20240806,191900,355822495,4765,4765,4765,4765,0
|
|
20240806,191800,355822495,4765,4765,4765,4765,0
|
|
20240806,191700,355822495,4765,4765,4765,4765,0
|
|
20240806,191600,355822495,4765,4765,4765,4765,0
|
|
20240806,191500,355822495,4765,4765,4765,4765,0
|
|
20240806,191400,355822495,4765,4765,4765,4765,0
|
|
20240806,191300,355822495,4765,4765,4765,4765,0
|
|
20240806,191200,355822495,4765,4765,4765,4765,0
|
|
20240806,191100,355822495,4765,4765,4765,4765,0
|
|
20240806,191000,355822495,4765,4765,4765,4765,0
|
|
20240806,190900,355822495,4765,4765,4765,4765,0
|
|
20240806,190800,355822495,4765,4765,4765,4765,0
|
|
20240806,190700,355822495,4765,4765,4765,4765,0
|
|
20240806,190600,355822495,4765,4765,4765,4765,0
|
|
20240806,190500,355822495,4765,4765,4765,4765,0
|
|
20240806,190400,355822495,4765,4765,4765,4765,0
|
|
20240806,190300,355822495,4765,4765,4765,4765,0
|
|
20240806,190200,355822495,4765,4765,4765,4765,0
|
|
20240806,190100,355822495,4765,4765,4765,4765,0
|
|
20240806,190000,355822495,4765,4765,4765,4765,0
|
|
20240806,185900,355822495,4765,4765,4765,4765,0
|
|
20240806,185800,355822495,4765,4765,4765,4765,0
|
|
20240806,185700,355822495,4765,4765,4765,4765,598
|
|
20240806,185600,355822495,4765,4765,4765,4765,0
|
|
20240806,185500,355822495,4765,4765,4765,4765,0
|
|
20240806,185400,355822495,4765,4765,4765,4765,0
|
|
20240806,185300,355822495,4765,4765,4765,4765,0
|
|
20240806,185200,355822495,4765,4765,4765,4765,0
|
|
20240806,185100,355822495,4765,4765,4765,4765,0
|
|
20240806,185000,355822495,4765,4765,4765,4765,0
|
|
20240806,184900,355822495,4765,4765,4765,4765,0
|
|
20240806,184800,355822495,4765,4765,4765,4765,0
|
|
20240806,184700,355822495,4765,4765,4765,4765,0
|
|
20240806,184600,355822495,4765,4765,4765,4765,0
|
|
20240806,184500,355822495,4765,4765,4765,4765,0
|
|
20240806,184400,355822495,4765,4765,4765,4765,0
|
|
20240806,184300,355822495,4765,4765,4765,4765,0
|
|
20240806,184200,355822495,4765,4765,4765,4765,0
|
|
20240806,184100,355822495,4765,4765,4765,4765,0
|
|
20240806,184000,355822495,4765,4765,4765,4765,0
|
|
20240806,183900,355822495,4765,4765,4765,4765,0
|
|
20240806,183800,355822495,4765,4765,4765,4765,0
|
|
20240806,183700,355822495,4765,4765,4765,4765,0
|
|
20240806,183600,355822495,4765,4765,4765,4765,0
|
|
20240806,183500,355822495,4765,4765,4765,4765,0
|
|
20240806,183400,355822495,4765,4765,4765,4765,0
|
|
20240806,183300,355822495,4765,4765,4765,4765,0
|
|
20240806,183200,355822495,4765,4765,4765,4765,0
|
|
20240806,183100,355822495,4765,4765,4765,4765,0
|
|
20240806,183000,355822495,4765,4765,4765,4765,0
|
|
20240806,182900,355822495,4765,4765,4765,4765,0
|
|
20240806,182800,355822495,4765,4765,4765,4765,0
|
|
20240806,182700,355822495,4765,4765,4765,4765,598
|
|
20240806,182600,355822495,4765,4765,4765,4765,0
|
|
20240806,182500,355822495,4765,4765,4765,4765,0
|
|
20240806,182400,355822495,4765,4765,4765,4765,0
|
|
20240806,182300,355822495,4765,4765,4765,4765,0
|
|
20240806,182200,355822495,4765,4765,4765,4765,0
|
|
20240806,182100,355822495,4765,4765,4765,4765,0
|
|
20240806,182000,355822495,4765,4765,4765,4765,0
|
|
20240806,181900,355822495,4765,4765,4765,4765,0
|
|
20240806,181800,355822495,4765,4765,4765,4765,0
|
|
20240806,181700,355822495,4765,4765,4765,4765,0
|
|
20240806,181600,355822495,4765,4765,4765,4765,0
|
|
20240806,181500,355822495,4765,4765,4765,4765,0
|
|
20240806,181400,355822495,4765,4765,4765,4765,0
|
|
20240806,181300,355822495,4765,4765,4765,4765,0
|
|
20240806,181200,355822495,4765,4765,4765,4765,0
|
|
20240806,181100,355822495,4765,4765,4765,4765,0
|
|
20240806,181000,355822495,4765,4765,4765,4765,0
|
|
20240806,180900,355822495,4765,4765,4765,4765,0
|
|
20240806,180800,355822495,4765,4765,4765,4765,0
|
|
20240806,180700,355822495,4765,4765,4765,4765,0
|
|
20240806,180600,355822495,4765,4765,4765,4765,0
|
|
20240806,180500,355822495,4765,4765,4765,4765,0
|
|
20240806,180400,355822495,4765,4765,4765,4765,0
|
|
20240806,180300,355822495,4765,4765,4765,4765,0
|
|
20240806,180200,355822495,4765,4765,4765,4765,0
|
|
20240806,180100,355822495,4765,4765,4765,4765,0
|
|
20240806,180000,355822495,4765,4765,4765,4765,0
|
|
20240806,175900,355822495,4765,4765,4765,4765,0
|
|
20240806,175800,355822495,4765,4765,4765,4765,0
|
|
20240806,175700,355822495,4765,4765,4765,4765,598
|
|
20240806,175600,355822495,4765,4765,4765,4765,0
|
|
20240806,175500,355822495,4765,4765,4765,4765,0
|
|
20240806,175400,355822495,4765,4765,4765,4765,0
|
|
20240806,175300,355822495,4765,4765,4765,4765,0
|
|
20240806,175200,355822495,4765,4765,4765,4765,0
|
|
20240806,175100,355822495,4765,4765,4765,4765,0
|
|
20240806,175000,355822495,4765,4765,4765,4765,0
|
|
20240806,174900,355822495,4765,4765,4765,4765,0
|
|
20240806,174800,355822495,4765,4765,4765,4765,0
|
|
20240806,174700,355822495,4765,4765,4765,4765,0
|
|
20240806,174600,355822495,4765,4765,4765,4765,0
|
|
20240806,174500,355822495,4765,4765,4765,4765,0
|
|
20240806,174400,355822495,4765,4765,4765,4765,0
|
|
20240806,174300,355822495,4765,4765,4765,4765,0
|
|
20240806,174200,355822495,4765,4765,4765,4765,0
|
|
20240806,174100,355822495,4765,4765,4765,4765,0
|
|
20240806,174000,355822495,4765,4765,4765,4765,0
|
|
20240806,173900,355822495,4765,4765,4765,4765,0
|
|
20240806,173800,355822495,4765,4765,4765,4765,0
|
|
20240806,173700,355822495,4765,4765,4765,4765,0
|
|
20240806,173600,355822495,4765,4765,4765,4765,0
|
|
20240806,173500,355822495,4765,4765,4765,4765,0
|
|
20240806,173400,355822495,4765,4765,4765,4765,0
|
|
20240806,173300,355822495,4765,4765,4765,4765,0
|
|
20240806,173200,355822495,4765,4765,4765,4765,0
|
|
20240806,173100,355822495,4765,4765,4765,4765,0
|
|
20240806,173000,355822495,4765,4765,4765,4765,0
|
|
20240806,172900,355822495,4765,4765,4765,4765,0
|
|
20240806,172800,355822495,4765,4765,4765,4765,0
|
|
20240806,172700,355822495,4765,4765,4765,4765,598
|
|
20240806,172600,355822495,4765,4765,4765,4765,0
|
|
20240806,172500,355822495,4765,4765,4765,4765,0
|
|
20240806,172400,355822495,4765,4765,4765,4765,0
|
|
20240806,172300,355822495,4765,4765,4765,4765,0
|
|
20240806,172200,355822495,4765,4765,4765,4765,0
|
|
20240806,172100,355822495,4765,4765,4765,4765,0
|
|
20240806,172000,355822495,4765,4765,4765,4765,0
|
|
20240806,171900,355822495,4765,4765,4765,4765,0
|
|
20240806,171800,355822495,4765,4765,4765,4765,0
|
|
20240806,171700,355822495,4765,4765,4765,4765,0
|
|
20240806,171600,355822495,4765,4765,4765,4765,0
|
|
20240806,171500,355822495,4765,4765,4765,4765,0
|
|
20240806,171400,355822495,4765,4765,4765,4765,0
|
|
20240806,171300,355822495,4765,4765,4765,4765,0
|
|
20240806,171200,355822495,4765,4765,4765,4765,0
|
|
20240806,171100,355822495,4765,4765,4765,4765,0
|
|
20240806,171000,355822495,4765,4765,4765,4765,0
|
|
20240806,170900,355822495,4765,4765,4765,4765,0
|
|
20240806,170800,355822495,4765,4765,4765,4765,0
|
|
20240806,170700,355822495,4765,4765,4765,4765,0
|
|
20240806,170600,355822495,4765,4765,4765,4765,0
|
|
20240806,170500,355822495,4765,4765,4765,4765,0
|
|
20240806,170400,355822495,4765,4765,4765,4765,0
|
|
20240806,170300,355822495,4765,4765,4765,4765,0
|
|
20240806,170200,355822495,4765,4765,4765,4765,0
|
|
20240806,170100,355822495,4765,4765,4765,4765,0
|
|
20240806,170000,355822495,4765,4765,4765,4765,0
|
|
20240806,165900,355822495,4765,4765,4765,4765,0
|
|
20240806,165800,355822495,4765,4765,4765,4765,0
|
|
20240806,165700,355822495,4765,4765,4765,4765,598
|
|
20240806,165600,355822495,4765,4765,4765,4765,0
|
|
20240806,165500,355822495,4765,4765,4765,4765,0
|
|
20240806,165400,355822495,4765,4765,4765,4765,0
|
|
20240806,165300,355822495,4765,4765,4765,4765,0
|
|
20240806,165200,355822495,4765,4765,4765,4765,0
|
|
20240806,165100,355822495,4765,4765,4765,4765,0
|
|
20240806,165000,355822495,4765,4765,4765,4765,0
|
|
20240806,164900,355822495,4765,4765,4765,4765,0
|
|
20240806,164800,355822495,4765,4765,4765,4765,0
|
|
20240806,164700,355822495,4765,4765,4765,4765,0
|
|
20240806,164600,355822495,4765,4765,4765,4765,0
|
|
20240806,164500,355822495,4765,4765,4765,4765,0
|
|
20240806,164400,355822495,4765,4765,4765,4765,0
|
|
20240806,164300,355822495,4765,4765,4765,4765,0
|
|
20240806,164200,355822495,4765,4765,4765,4765,0
|
|
20240806,164100,355822495,4765,4765,4765,4765,0
|
|
20240806,164000,355822495,4765,4765,4765,4765,0
|
|
20240806,163900,355822495,4765,4765,4765,4765,0
|
|
20240806,163800,355822495,4765,4765,4765,4765,0
|
|
20240806,163700,355822495,4765,4765,4765,4765,0
|
|
20240806,163600,355822495,4765,4765,4765,4765,0
|
|
20240806,163500,355822495,4765,4765,4765,4765,0
|
|
20240806,163400,355822495,4765,4765,4765,4765,0
|
|
20240806,163300,355822495,4765,4765,4765,4765,0
|
|
20240806,163200,355822495,4765,4765,4765,4765,0
|
|
20240806,163100,355822495,4765,4765,4765,4765,0
|
|
20240806,163000,355822495,4765,4765,4765,4765,0
|
|
20240806,162900,355822495,4765,4765,4765,4765,0
|
|
20240806,162800,355822495,4765,4765,4765,4765,0
|
|
20240806,162700,355822495,4765,4765,4765,4765,598
|
|
20240806,162600,355822495,4765,4765,4765,4765,0
|
|
20240806,162500,355822495,4765,4765,4765,4765,0
|
|
20240806,162400,355822495,4765,4765,4765,4765,0
|
|
20240806,162300,355822495,4765,4765,4765,4765,0
|
|
20240806,162200,355822495,4765,4765,4765,4765,0
|
|
20240806,162100,355822495,4765,4765,4765,4765,0
|
|
20240806,162000,355822495,4765,4765,4765,4765,0
|
|
20240806,161900,355822495,4765,4765,4765,4765,0
|
|
20240806,161800,355822495,4765,4765,4765,4765,0
|
|
20240806,161700,355822495,4765,4765,4765,4765,0
|
|
20240806,161600,355822495,4765,4765,4765,4765,0
|
|
20240806,161500,355822495,4765,4765,4765,4765,0
|
|
20240806,161400,355822495,4765,4765,4765,4765,0
|
|
20240806,161300,355822495,4765,4765,4765,4765,0
|
|
20240806,161200,355822495,4765,4765,4765,4765,0
|
|
20240806,161100,355822495,4765,4765,4765,4765,0
|
|
20240806,161000,355822495,4765,4765,4765,4765,0
|
|
20240806,160900,355822495,4765,4765,4765,4765,0
|
|
20240806,160800,355822495,4765,4765,4765,4765,0
|
|
20240806,160700,355822495,4765,4765,4765,4765,0
|
|
20240806,160600,355822495,4765,4765,4765,4765,0
|
|
20240806,160500,355822495,4765,4765,4765,4765,0
|
|
20240806,160400,355822495,4765,4765,4765,4765,0
|
|
20240806,160300,355822495,4765,4765,4765,4765,0
|
|
20240806,160200,355822495,4765,4765,4765,4765,0
|
|
20240806,160100,355822495,4765,4765,4765,4765,0
|
|
20240806,160000,355822495,4765,4765,4765,4765,0
|
|
20240806,155900,355822495,4765,4765,4765,4765,0
|
|
20240806,155800,355822495,4765,4765,4765,4765,0
|
|
20240806,155700,355822495,4765,4765,4765,4765,598
|
|
20240806,155600,355822495,4765,4765,4765,4765,0
|
|
20240806,155500,355822495,4765,4765,4765,4765,0
|
|
20240806,155400,355822495,4765,4765,4765,4765,0
|
|
20240806,155300,355822495,4765,4765,4765,4765,0
|
|
20240806,155200,355822495,4765,4765,4765,4765,0
|
|
20240806,155100,355822495,4765,4765,4765,4765,0
|
|
20240806,155000,355822495,4765,4765,4765,4765,0
|
|
20240806,154900,355822495,4765,4765,4765,4765,0
|
|
20240806,154800,355822495,4765,4765,4765,4765,0
|
|
20240806,154700,355822495,4765,4765,4765,4765,0
|
|
20240806,154600,355822495,4765,4765,4765,4765,0
|
|
20240806,154500,355822495,4765,4765,4765,4765,0
|
|
20240806,154400,355822495,4765,4765,4765,4765,0
|
|
20240806,154300,355822495,4765,4765,4765,4765,0
|
|
20240806,154200,355822495,4765,4765,4765,4765,0
|
|
20240806,154100,355822495,4765,4765,4765,4765,0
|
|
20240806,154000,355822495,4765,4765,4765,4765,0
|
|
20240806,153900,355822495,4765,4765,4765,4765,0
|
|
20240806,153800,355822495,4765,4765,4765,4765,0
|
|
20240806,153700,355822495,4765,4765,4765,4765,0
|
|
20240806,153600,355822495,4765,4765,4765,4765,0
|
|
20240806,153500,355822495,4765,4765,4765,4765,0
|
|
20240806,153400,355822495,4765,4765,4765,4765,0
|
|
20240806,153300,355822495,4765,4765,4765,4765,0
|
|
20240806,153200,355822495,4765,4765,4765,4765,0
|
|
20240806,153100,355822495,4765,4765,4765,4765,0
|
|
20240806,153000,355822495,4765,4765,4765,4765,598
|
|
20240806,152900,352973025,4755,4755,4755,4755,0
|
|
20240806,152800,352973025,4755,4755,4755,4755,0
|
|
20240806,152700,352973025,4755,4755,4755,4755,0
|
|
20240806,152600,352973025,4755,4755,4755,4755,0
|
|
20240806,152500,352973025,4755,4755,4755,4755,0
|
|
20240806,152400,352973025,4755,4755,4755,4755,0
|
|
20240806,152300,352973025,4755,4755,4755,4755,0
|
|
20240806,152200,352973025,4755,4755,4755,4755,0
|
|
20240806,152100,352973025,4755,4755,4755,4755,0
|
|
20240806,152000,352973025,4755,4755,4755,4755,0
|
|
20240806,151900,352973025,4755,4760,4760,4755,69
|
|
20240806,151800,352644770,4760,4760,4780,4760,1040
|
|
20240806,151700,347687610,4760,4760,4760,4760,0
|
|
20240806,151600,347687610,4760,4760,4760,4760,0
|
|
20240806,151500,347687610,4760,4760,4760,4760,0
|
|
20240806,151400,347687610,4760,4760,4760,4760,190
|
|
20240806,151300,346783210,4775,4775,4775,4775,0
|
|
20240806,151200,346783210,4775,4775,4775,4775,100
|
|
20240806,151100,346305710,4770,4770,4770,4770,324
|
|
20240806,151000,344760230,4760,4760,4760,4760,306
|
|
20240806,150900,343303670,4755,4755,4755,4755,0
|
|
20240806,150800,343303670,4755,4755,4755,4755,39
|
|
20240806,150700,343118225,4770,4770,4770,4770,0
|
|
20240806,150600,343118225,4770,4755,4770,4750,24
|
|
20240806,150500,343004135,4750,4750,4750,4750,2
|
|
20240806,150400,342994635,4765,4765,4765,4765,0
|
|
20240806,150300,342994635,4765,4760,4765,4760,677
|
|
20240806,150200,339771615,4745,4745,4745,4745,0
|
|
20240806,150100,339771615,4745,4745,4745,4745,0
|
|
20240806,150000,339771615,4745,4755,4755,4745,65
|
|
20240806,145900,339462770,4755,4755,4755,4755,51
|
|
20240806,145800,339220265,4745,4745,4745,4745,0
|
|
20240806,145700,339220265,4745,4745,4745,4745,19
|
|
20240806,145600,339130110,4745,4745,4745,4745,0
|
|
20240806,145500,339130110,4745,4745,4745,4745,146
|
|
20240806,145400,338437340,4745,4745,4745,4745,0
|
|
20240806,145300,338437340,4745,4745,4745,4745,325
|
|
20240806,145200,336895215,4745,4745,4745,4745,500
|
|
20240806,145100,334522715,4745,4745,4745,4745,0
|
|
20240806,145000,334522715,4745,4745,4745,4745,100
|
|
20240806,144900,334048215,4745,4745,4745,4745,120
|
|
20240806,144800,333478815,4760,4760,4760,4760,0
|
|
20240806,144700,333478815,4760,4760,4760,4760,0
|
|
20240806,144600,333478815,4760,4760,4760,4760,0
|
|
20240806,144500,333478815,4760,4760,4760,4760,33
|
|
20240806,144400,333321735,4745,4745,4745,4745,0
|
|
20240806,144300,333321735,4745,4745,4745,4745,0
|
|
20240806,144200,333321735,4745,4750,4750,4745,100
|
|
20240806,144100,332847210,4750,4750,4750,4750,0
|
|
20240806,144000,332847210,4750,4750,4750,4750,0
|
|
20240806,143900,332847210,4750,4750,4750,4750,0
|
|
20240806,143800,332847210,4750,4750,4750,4750,0
|
|
20240806,143700,332847210,4750,4750,4750,4750,820
|
|
20240806,143600,328952210,4750,4750,4750,4750,0
|
|
20240806,143500,328952210,4750,4750,4750,4750,0
|
|
20240806,143400,328952210,4750,4750,4750,4750,0
|
|
20240806,143300,328952210,4750,4750,4750,4750,0
|
|
20240806,143200,328952210,4750,4750,4750,4750,0
|
|
20240806,143100,328952210,4750,4750,4750,4750,30
|
|
20240806,143000,328809710,4745,4745,4745,4745,107
|
|
20240806,142900,328301995,4740,4740,4740,4740,0
|
|
20240806,142800,328301995,4740,4740,4740,4740,0
|
|
20240806,142700,328301995,4740,4740,4740,4740,0
|
|
20240806,142600,328301995,4740,4740,4740,4740,0
|
|
20240806,142500,328301995,4740,4740,4740,4740,0
|
|
20240806,142400,328301995,4740,4740,4740,4740,453
|
|
20240806,142300,326154775,4720,4720,4720,4720,0
|
|
20240806,142200,326154775,4720,4720,4720,4720,0
|
|
20240806,142100,326154775,4720,4720,4720,4720,0
|
|
20240806,142000,326154775,4720,4720,4720,4720,0
|
|
20240806,141900,326154775,4720,4720,4720,4720,0
|
|
20240806,141800,326154775,4720,4735,4735,4720,27
|
|
20240806,141700,326027305,4735,4735,4735,4735,0
|
|
20240806,141600,326027305,4735,4735,4735,4735,264
|
|
20240806,141500,324777265,4735,4730,4735,4730,277
|
|
20240806,141400,323466955,4730,4730,4730,4730,50
|
|
20240806,141300,323230455,4730,4730,4730,4730,0
|
|
20240806,141200,323230455,4730,4730,4730,4730,0
|
|
20240806,141100,323230455,4730,4730,4730,4730,0
|
|
20240806,141000,323230455,4730,4730,4730,4730,0
|
|
20240806,140900,323230455,4730,4730,4730,4730,0
|
|
20240806,140800,323230455,4730,4730,4730,4730,308
|
|
20240806,140700,321773615,4730,4720,4730,4720,916
|
|
20240806,140600,317440945,4730,4730,4730,4730,0
|
|
20240806,140500,317440945,4730,4730,4730,4730,10
|
|
20240806,140400,317393645,4715,4715,4715,4715,0
|
|
20240806,140300,317393645,4715,4715,4715,4715,0
|
|
20240806,140200,317393645,4715,4715,4715,4715,0
|
|
20240806,140100,317393645,4715,4715,4715,4715,0
|
|
20240806,140000,317393645,4715,4715,4715,4715,63
|
|
20240806,135900,317096600,4715,4715,4715,4715,209
|
|
20240806,135800,316111165,4740,4735,4740,4735,19
|
|
20240806,135700,316021130,4715,4715,4715,4715,0
|
|
20240806,135600,316021130,4715,4715,4715,4715,0
|
|
20240806,135500,316021130,4715,4715,4715,4715,0
|
|
20240806,135400,316021130,4715,4715,4715,4715,0
|
|
20240806,135300,316021130,4715,4740,4740,4715,246
|
|
20240806,135200,314861215,4715,4740,4740,4715,600
|
|
20240806,135100,312027340,4760,4760,4760,4760,0
|
|
20240806,135000,312027340,4760,4760,4760,4760,0
|
|
20240806,134900,312027340,4760,4760,4760,4760,0
|
|
20240806,134800,312027340,4760,4760,4760,4760,0
|
|
20240806,134700,312027340,4760,4760,4760,4760,0
|
|
20240806,134600,312027340,4760,4760,4760,4760,0
|
|
20240806,134500,312027340,4760,4760,4760,4760,20
|
|
20240806,134400,311932140,4760,4760,4760,4760,12
|
|
20240806,134300,311875020,4760,4760,4760,4760,0
|
|
20240806,134200,311875020,4760,4760,4760,4760,0
|
|
20240806,134100,311875020,4760,4760,4760,4760,0
|
|
20240806,134000,311875020,4760,4760,4760,4760,10
|
|
20240806,133900,311827420,4760,4760,4760,4760,0
|
|
20240806,133800,311827420,4760,4760,4760,4760,9
|
|
20240806,133700,311784580,4770,4770,4770,4770,0
|
|
20240806,133600,311784580,4770,4770,4770,4770,0
|
|
20240806,133500,311784580,4770,4770,4770,4770,0
|
|
20240806,133400,311784580,4770,4770,4770,4770,0
|
|
20240806,133300,311784580,4770,4770,4770,4770,0
|
|
20240806,133200,311784580,4770,4770,4770,4770,0
|
|
20240806,133100,311784580,4770,4770,4770,4770,0
|
|
20240806,133000,311784580,4770,4770,4770,4770,0
|
|
20240806,132900,311784580,4770,4770,4770,4770,0
|
|
20240806,132800,311784580,4770,4770,4770,4770,0
|
|
20240806,132700,311784580,4770,4770,4770,4770,0
|
|
20240806,132600,311784580,4770,4745,4770,4745,1000
|
|
20240806,132500,307020235,4720,4720,4720,4720,0
|
|
20240806,132400,307020235,4720,4720,4720,4720,0
|
|
20240806,132300,307020235,4720,4735,4735,4720,400
|
|
20240806,132200,305128975,4755,4755,4755,4755,0
|
|
20240806,132100,305128975,4755,4755,4755,4755,10
|
|
20240806,132000,305081425,4755,4755,4755,4755,0
|
|
20240806,131900,305081425,4755,4750,4755,4750,500
|
|
20240806,131800,302704745,4750,4750,4750,4750,202
|
|
20240806,131700,301745245,4750,4750,4750,4750,0
|
|
20240806,131600,301745245,4750,4750,4750,4750,210
|
|
20240806,131500,300747745,4750,4750,4750,4750,0
|
|
20240806,131400,300747745,4750,4750,4750,4750,0
|
|
20240806,131300,300747745,4750,4750,4750,4750,0
|
|
20240806,131200,300747745,4750,4750,4750,4750,0
|
|
20240806,131100,300747745,4750,4750,4750,4750,0
|
|
20240806,131000,300747745,4750,4750,4750,4750,0
|
|
20240806,130900,300747745,4750,4750,4750,4750,6
|
|
20240806,130800,300719245,4750,4750,4750,4750,0
|
|
20240806,130700,300719245,4750,4750,4750,4750,2
|
|
20240806,130600,300709745,4750,4750,4750,4750,4
|
|
20240806,130500,300690745,4750,4750,4750,4750,1006
|
|
20240806,130400,295912245,4750,4750,4750,4750,0
|
|
20240806,130300,295912245,4750,4750,4750,4750,0
|
|
20240806,130200,295912245,4750,4750,4750,4750,0
|
|
20240806,130100,295912245,4750,4750,4750,4750,50
|
|
20240806,130000,295674745,4730,4730,4730,4730,0
|
|
20240806,125900,295674745,4730,4730,4730,4730,0
|
|
20240806,125800,295674745,4730,4730,4730,4730,23
|
|
20240806,125700,295565955,4730,4730,4730,4730,301
|
|
20240806,125600,294142225,4750,4750,4750,4750,0
|
|
20240806,125500,294142225,4750,4750,4750,4750,0
|
|
20240806,125400,294142225,4750,4750,4750,4750,50
|
|
20240806,125300,293904725,4750,4750,4750,4750,5
|
|
20240806,125200,293880975,4750,4750,4750,4750,0
|
|
20240806,125100,293880975,4750,4750,4750,4750,377
|
|
20240806,125000,292090225,4745,4740,4745,4740,469
|
|
20240806,124900,289865470,4715,4715,4715,4715,0
|
|
20240806,124800,289865470,4715,4715,4715,4715,0
|
|
20240806,124700,289865470,4715,4715,4715,4715,3
|
|
20240806,124600,289851325,4715,4730,4730,4715,160
|
|
20240806,124500,289095275,4715,4735,4735,4715,90
|
|
20240806,124400,288670060,4740,4740,4740,4740,0
|
|
20240806,124300,288670060,4740,4740,4740,4740,0
|
|
20240806,124200,288670060,4740,4740,4740,4740,0
|
|
20240806,124100,288670060,4740,4740,4740,4740,0
|
|
20240806,124000,288670060,4740,4740,4740,4740,0
|
|
20240806,123900,288670060,4740,4740,4740,4740,1
|
|
20240806,123800,288665320,4745,4745,4745,4745,261
|
|
20240806,123700,287426875,4750,4750,4750,4750,0
|
|
20240806,123600,287426875,4750,4750,4750,4750,54
|
|
20240806,123500,287170375,4745,4740,4745,4740,777
|
|
20240806,123400,283485895,4745,4745,4745,4745,389
|
|
20240806,123300,281640090,4745,4735,4745,4735,144
|
|
20240806,123200,280957530,4715,4715,4715,4715,0
|
|
20240806,123100,280957530,4715,4715,4715,4715,0
|
|
20240806,123000,280957530,4715,4715,4715,4715,0
|
|
20240806,122900,280957530,4715,4715,4715,4715,0
|
|
20240806,122800,280957530,4715,4715,4715,4715,284
|
|
20240806,122700,279618470,4735,4735,4735,4735,0
|
|
20240806,122600,279618470,4735,4735,4735,4735,0
|
|
20240806,122500,279618470,4735,4735,4735,4735,0
|
|
20240806,122400,279618470,4735,4720,4735,4710,658
|
|
20240806,122300,276516700,4740,4740,4740,4740,0
|
|
20240806,122200,276516700,4740,4740,4740,4740,282
|
|
20240806,122100,275180020,4710,4710,4730,4710,629
|
|
20240806,122000,272215850,4710,4710,4710,4710,500
|
|
20240806,121900,269860850,4725,4725,4725,4725,0
|
|
20240806,121800,269860850,4725,4725,4725,4725,0
|
|
20240806,121700,269860850,4725,4725,4725,4725,92
|
|
20240806,121600,269426150,4710,4710,4710,4710,1
|
|
20240806,121500,269421440,4725,4725,4725,4725,0
|
|
20240806,121400,269421440,4725,4725,4725,4725,0
|
|
20240806,121300,269421440,4725,4725,4725,4725,30
|
|
20240806,121200,269279690,4725,4725,4725,4725,0
|
|
20240806,121100,269279690,4725,4725,4725,4725,0
|
|
20240806,121000,269279690,4725,4725,4725,4725,0
|
|
20240806,120900,269279690,4725,4705,4725,4705,3
|
|
20240806,120800,269265555,4705,4705,4705,4705,445
|
|
20240806,120700,267171830,4705,4705,4705,4705,2
|
|
20240806,120600,267162420,4710,4710,4710,4710,50
|
|
20240806,120500,266926920,4730,4730,4730,4730,0
|
|
20240806,120400,266926920,4730,4730,4730,4730,0
|
|
20240806,120300,266926920,4730,4730,4730,4730,63
|
|
20240806,120200,266628930,4730,4730,4730,4730,81
|
|
20240806,120100,266245800,4720,4720,4720,4720,2
|
|
20240806,120000,266236360,4715,4715,4715,4710,662
|
|
20240806,115900,263118320,4730,4730,4730,4730,0
|
|
20240806,115800,263118320,4730,4730,4730,4730,0
|
|
20240806,115700,263118320,4730,4730,4730,4730,0
|
|
20240806,115600,263118320,4730,4715,4730,4710,427
|
|
20240806,115500,261106515,4715,4715,4715,4715,1
|
|
20240806,115400,261101800,4730,4730,4730,4730,0
|
|
20240806,115300,261101800,4730,4730,4730,4730,0
|
|
20240806,115200,261101800,4730,4730,4730,4730,0
|
|
20240806,115100,261101800,4730,4730,4730,4730,19
|
|
20240806,115000,261011930,4730,4730,4730,4730,21
|
|
20240806,114900,260912600,4730,4730,4730,4730,20
|
|
20240806,114800,260818000,4730,4730,4730,4730,0
|
|
20240806,114700,260818000,4730,4730,4730,4730,0
|
|
20240806,114600,260818000,4730,4730,4730,4730,0
|
|
20240806,114500,260818000,4730,4730,4730,4730,5
|
|
20240806,114400,260794350,4710,4710,4710,4710,0
|
|
20240806,114300,260794350,4710,4710,4710,4710,0
|
|
20240806,114200,260794350,4710,4710,4710,4710,0
|
|
20240806,114100,260794350,4710,4710,4710,4710,150
|
|
20240806,114000,260087850,4715,4715,4715,4715,0
|
|
20240806,113900,260087850,4715,4720,4720,4715,366
|
|
20240806,113800,258360830,4750,4750,4750,4750,0
|
|
20240806,113700,258360830,4750,4750,4750,4750,0
|
|
20240806,113600,258360830,4750,4750,4750,4750,0
|
|
20240806,113500,258360830,4750,4750,4750,4750,1
|
|
20240806,113400,258356080,4720,4720,4720,4720,40
|
|
20240806,113300,258167280,4725,4725,4725,4725,0
|
|
20240806,113200,258167280,4725,4725,4725,4725,0
|
|
20240806,113100,258167280,4725,4725,4725,4725,0
|
|
20240806,113000,258167280,4725,4725,4725,4725,0
|
|
20240806,112900,258167280,4725,4720,4725,4720,1381
|
|
20240806,112800,251642555,4710,4710,4710,4710,74
|
|
20240806,112700,251294015,4710,4710,4710,4710,0
|
|
20240806,112600,251294015,4710,4710,4710,4710,10
|
|
20240806,112500,251246915,4710,4710,4710,4710,0
|
|
20240806,112400,251246915,4710,4710,4710,4710,0
|
|
20240806,112300,251246915,4710,4705,4710,4705,119
|
|
20240806,112200,250686445,4710,4710,4710,4710,0
|
|
20240806,112100,250686445,4710,4710,4710,4710,0
|
|
20240806,112000,250686445,4710,4710,4710,4710,0
|
|
20240806,111900,250686445,4710,4710,4710,4710,0
|
|
20240806,111800,250686445,4710,4710,4710,4710,0
|
|
20240806,111700,250686445,4710,4710,4710,4710,0
|
|
20240806,111600,250686445,4710,4710,4710,4710,0
|
|
20240806,111500,250686445,4710,4700,4710,4685,458
|
|
20240806,111400,248536085,4700,4695,4700,4695,20
|
|
20240806,111300,248442090,4700,4700,4700,4700,0
|
|
20240806,111200,248442090,4700,4700,4700,4700,0
|
|
20240806,111100,248442090,4700,4700,4700,4700,50
|
|
20240806,111000,248207090,4700,4700,4700,4700,0
|
|
20240806,110900,248207090,4700,4700,4700,4700,0
|
|
20240806,110800,248207090,4700,4700,4700,4695,643
|
|
20240806,110700,245185040,4700,4700,4700,4700,0
|
|
20240806,110600,245185040,4700,4700,4700,4700,0
|
|
20240806,110500,245185040,4700,4700,4700,4700,0
|
|
20240806,110400,245185040,4700,4700,4700,4700,0
|
|
20240806,110300,245185040,4700,4700,4700,4700,0
|
|
20240806,110200,245185040,4700,4700,4700,4700,0
|
|
20240806,110100,245185040,4700,4700,4700,4700,0
|
|
20240806,110000,245185040,4700,4700,4700,4700,0
|
|
20240806,105900,245185040,4700,4700,4700,4700,0
|
|
20240806,105800,245185040,4700,4700,4700,4700,60
|
|
20240806,105700,244903040,4710,4710,4710,4710,0
|
|
20240806,105600,244903040,4710,4710,4710,4710,0
|
|
20240806,105500,244903040,4710,4710,4710,4710,53
|
|
20240806,105400,244653410,4715,4715,4715,4715,20
|
|
20240806,105300,244559110,4725,4705,4725,4705,3
|
|
20240806,105200,244544975,4685,4685,4685,4685,0
|
|
20240806,105100,244544975,4685,4685,4685,4685,0
|
|
20240806,105000,244544975,4685,4685,4685,4685,0
|
|
20240806,104900,244544975,4685,4720,4725,4685,22
|
|
20240806,104800,244441090,4700,4695,4700,4695,145
|
|
20240806,104700,243759915,4685,4685,4685,4685,2
|
|
20240806,104600,243750545,4680,4680,4680,4680,1
|
|
20240806,104500,243745865,4690,4670,4690,4670,46
|
|
20240806,104400,243530735,4670,4670,4670,4670,0
|
|
20240806,104300,243530735,4670,4670,4670,4670,0
|
|
20240806,104200,243530735,4670,4680,4680,4670,63
|
|
20240806,104100,243236325,4680,4685,4685,4675,679
|
|
20240806,104000,240059510,4690,4705,4705,4690,358
|
|
20240806,103900,238376275,4705,4705,4705,4705,0
|
|
20240806,103800,238376275,4705,4705,4705,4705,1
|
|
20240806,103700,238371570,4705,4710,4710,4705,411
|
|
20240806,103600,236435815,4705,4700,4705,4700,32
|
|
20240806,103500,236285405,4705,4705,4705,4705,0
|
|
20240806,103400,236285405,4705,4705,4705,4705,200
|
|
20240806,103300,235344405,4705,4705,4705,4705,0
|
|
20240806,103200,235344405,4705,4705,4705,4705,20
|
|
20240806,103100,235250305,4685,4685,4685,4685,0
|
|
20240806,103000,235250305,4685,4685,4685,4685,0
|
|
20240806,102900,235250305,4685,4750,4750,4685,2273
|
|
20240806,102800,224543365,4750,4765,4765,4750,64
|
|
20240806,102700,224239235,4765,4765,4765,4765,0
|
|
20240806,102600,224239235,4765,4765,4765,4765,0
|
|
20240806,102500,224239235,4765,4765,4765,4765,0
|
|
20240806,102400,224239235,4765,4765,4765,4765,0
|
|
20240806,102300,224239235,4765,4765,4765,4765,410
|
|
20240806,102200,222285585,4765,4765,4765,4765,90
|
|
20240806,102100,221856735,4765,4765,4765,4765,10
|
|
20240806,102000,221809085,4770,4770,4770,4770,200
|
|
20240806,101900,220855085,4770,4780,4780,4770,24
|
|
20240806,101800,220740555,4790,4790,4790,4790,0
|
|
20240806,101700,220740555,4790,4790,4790,4790,5
|
|
20240806,101600,220716605,4790,4795,4795,4790,10
|
|
20240806,101500,220668680,4800,4800,4800,4800,0
|
|
20240806,101400,220668680,4800,4800,4800,4800,77
|
|
20240806,101300,220299080,4800,4800,4800,4800,725
|
|
20240806,101200,216819080,4770,4770,4770,4770,2
|
|
20240806,101100,216809540,4800,4800,4800,4800,2
|
|
20240806,101000,216799940,4800,4790,4800,4760,2599
|
|
20240806,100900,204412775,4800,4800,4800,4800,20
|
|
20240806,100800,204316775,4800,4810,4810,4800,162
|
|
20240806,100700,203538555,4810,4810,4810,4810,5
|
|
20240806,100600,203514505,4800,4810,4810,4800,300
|
|
20240806,100500,202072495,4800,4800,4800,4800,5
|
|
20240806,100400,202048495,4800,4800,4835,4800,2354
|
|
20240806,100300,190684340,4800,4830,4830,4800,109
|
|
20240806,100200,190159525,4830,4800,4830,4800,46
|
|
20240806,100100,189938545,4830,4830,4830,4830,0
|
|
20240806,100000,189938545,4830,4815,4830,4815,1220
|
|
20240806,095900,184064045,4810,4790,4810,4790,4677
|
|
20240806,095800,161621870,4785,4770,4785,4770,4757
|
|
20240806,095700,138890850,4765,4770,4770,4765,346
|
|
20240806,095600,137241855,4760,4760,4760,4760,0
|
|
20240806,095500,137241855,4760,4770,4775,4760,1307
|
|
20240806,095400,131001480,4770,4770,4770,4770,28
|
|
20240806,095300,130867920,4765,4765,4765,4765,0
|
|
20240806,095200,130867920,4765,4765,4765,4765,0
|
|
20240806,095100,130867920,4765,4770,4770,4765,41
|
|
20240806,095000,130672360,4745,4750,4750,4745,370
|
|
20240806,094900,128916110,4750,4755,4755,4750,160
|
|
20240806,094800,128155880,4770,4770,4770,4770,1014
|
|
20240806,094700,123319100,4745,4745,4745,4745,0
|
|
20240806,094600,123319100,4745,4770,4770,4745,153
|
|
20240806,094500,122591985,4770,4770,4770,4770,0
|
|
20240806,094400,122591985,4770,4770,4770,4770,0
|
|
20240806,094300,122591985,4770,4770,4770,4770,0
|
|
20240806,094200,122591985,4770,4770,4770,4770,209
|
|
20240806,094100,121595055,4745,4750,4750,4745,1000
|
|
20240806,094000,116849180,4770,4770,4770,4770,919
|
|
20240806,093900,112465550,4765,4765,4765,4765,100
|
|
20240806,093800,111989050,4745,4745,4745,4745,94
|
|
20240806,093700,111543020,4765,4760,4765,4735,1868
|
|
20240806,093600,102667425,4755,4765,4765,4750,356
|
|
20240806,093500,100972525,4765,4760,4765,4760,357
|
|
20240806,093400,99272440,4760,4760,4760,4760,13
|
|
20240806,093300,99210560,4750,4760,4760,4750,62
|
|
20240806,093200,98916050,4750,4750,4750,4750,108
|
|
20240806,093100,98403050,4765,4765,4765,4760,1210
|
|
20240806,093000,92637650,4765,4760,4770,4760,832
|
|
20240806,092900,88672725,4760,4725,4760,4725,1944
|
|
20240806,092800,79442680,4725,4725,4725,4725,0
|
|
20240806,092700,79442680,4725,4725,4725,4725,1
|
|
20240806,092600,79437955,4720,4735,4745,4720,724
|
|
20240806,092500,76006760,4735,4720,4735,4710,976
|
|
20240806,092400,71394235,4710,4705,4710,4705,2
|
|
20240806,092300,71384820,4710,4715,4715,4700,1050
|
|
20240806,092200,66437475,4715,4715,4715,4715,500
|
|
20240806,092100,64079975,4720,4720,4720,4720,719
|
|
20240806,092000,60686295,4730,4730,4730,4730,35
|
|
20240806,091900,60520745,4735,4735,4735,4735,0
|
|
20240806,091800,60520745,4735,4735,4735,4735,40
|
|
20240806,091700,60331345,4740,4730,4740,4730,250
|
|
20240806,091600,59146555,4710,4715,4725,4710,629
|
|
20240806,091500,56177935,4710,4710,4710,4710,2
|
|
20240806,091400,56168515,4705,4705,4705,4705,220
|
|
20240806,091300,55133415,4715,4710,4725,4710,470
|
|
20240806,091200,52918520,4710,4705,4710,4670,371
|
|
20240806,091100,51172690,4700,4670,4700,4670,343
|
|
20240806,091000,49562450,4650,4705,4705,4650,544
|
|
20240806,090900,47008290,4710,4710,4710,4710,23
|
|
20240806,090800,46899960,4670,4675,4720,4670,507
|
|
20240806,090700,44517085,4735,4750,4750,4670,1120
|
|
20240806,090600,39210335,4745,4655,4745,4655,712
|
|
20240806,090500,35875385,4675,4750,4750,4675,886
|
|
20240806,090400,31695460,4650,4720,4760,4650,856
|
|
20240806,090300,27634300,4720,4695,4720,4695,620
|
|
20240806,090200,24717900,4685,4685,4685,4685,1812
|
|
20240806,090100,16228680,4685,4600,4685,4600,1226
|
|
20240806,090000,10543230,4605,4560,4605,4560,2312
|