627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192400,801464790,6000,6000,6000,6000,4190
|
|
20240809,192300,801464790,6000,6000,6000,6000,0
|
|
20240809,192200,801464790,6000,6000,6000,6000,0
|
|
20240809,192100,801464790,6000,6000,6000,6000,0
|
|
20240809,192000,801464790,6000,6000,6000,6000,0
|
|
20240809,191900,801464790,6000,6000,6000,6000,0
|
|
20240809,191800,801464790,6000,6000,6000,6000,0
|
|
20240809,191700,801464790,6000,6000,6000,6000,0
|
|
20240809,191600,801464790,6000,6000,6000,6000,0
|
|
20240809,191500,801464790,6000,6000,6000,6000,0
|
|
20240809,191400,801464790,6000,6000,6000,6000,0
|
|
20240809,191300,801464790,6000,6000,6000,6000,0
|
|
20240809,191200,801464790,6000,6000,6000,6000,0
|
|
20240809,191100,801464790,6000,6000,6000,6000,0
|
|
20240809,191000,801464790,6000,6000,6000,6000,0
|
|
20240809,190900,801464790,6000,6000,6000,6000,0
|
|
20240809,190800,801464790,6000,6000,6000,6000,0
|
|
20240809,190700,801464790,6000,6000,6000,6000,0
|
|
20240809,190600,801464790,6000,6000,6000,6000,0
|
|
20240809,190500,801464790,6000,6000,6000,6000,0
|
|
20240809,190400,801464790,6000,6000,6000,6000,0
|
|
20240809,190300,801464790,6000,6000,6000,6000,0
|
|
20240809,190200,801464790,6000,6000,6000,6000,0
|
|
20240809,190100,801464790,6000,6000,6000,6000,0
|
|
20240809,190000,801464790,6000,6000,6000,6000,0
|
|
20240809,185900,801464790,6000,6000,6000,6000,0
|
|
20240809,185800,801464790,6000,6000,6000,6000,0
|
|
20240809,185700,801464790,6000,6000,6000,6000,0
|
|
20240809,185600,801464790,6000,6000,6000,6000,0
|
|
20240809,185500,801464790,6000,6000,6000,6000,0
|
|
20240809,185400,801464790,6000,6000,6000,6000,4190
|
|
20240809,185300,801464790,6000,6000,6000,6000,0
|
|
20240809,185200,801464790,6000,6000,6000,6000,0
|
|
20240809,185100,801464790,6000,6000,6000,6000,0
|
|
20240809,185000,801464790,6000,6000,6000,6000,0
|
|
20240809,184900,801464790,6000,6000,6000,6000,0
|
|
20240809,184800,801464790,6000,6000,6000,6000,0
|
|
20240809,184700,801464790,6000,6000,6000,6000,0
|
|
20240809,184600,801464790,6000,6000,6000,6000,0
|
|
20240809,184500,801464790,6000,6000,6000,6000,0
|
|
20240809,184400,801464790,6000,6000,6000,6000,0
|
|
20240809,184300,801464790,6000,6000,6000,6000,0
|
|
20240809,184200,801464790,6000,6000,6000,6000,0
|
|
20240809,184100,801464790,6000,6000,6000,6000,0
|
|
20240809,184000,801464790,6000,6000,6000,6000,0
|
|
20240809,183900,801464790,6000,6000,6000,6000,0
|
|
20240809,183800,801464790,6000,6000,6000,6000,0
|
|
20240809,183700,801464790,6000,6000,6000,6000,0
|
|
20240809,183600,801464790,6000,6000,6000,6000,0
|
|
20240809,183500,801464790,6000,6000,6000,6000,0
|
|
20240809,183400,801464790,6000,6000,6000,6000,0
|
|
20240809,183300,801464790,6000,6000,6000,6000,0
|
|
20240809,183200,801464790,6000,6000,6000,6000,0
|
|
20240809,183100,801464790,6000,6000,6000,6000,0
|
|
20240809,183000,801464790,6000,6000,6000,6000,0
|
|
20240809,182900,801464790,6000,6000,6000,6000,0
|
|
20240809,182800,801464790,6000,6000,6000,6000,0
|
|
20240809,182700,801464790,6000,6000,6000,6000,0
|
|
20240809,182600,801464790,6000,6000,6000,6000,0
|
|
20240809,182500,801464790,6000,6000,6000,6000,0
|
|
20240809,182400,801464790,6000,6000,6000,6000,4190
|
|
20240809,182300,801464790,6000,6000,6000,6000,0
|
|
20240809,182200,801464790,6000,6000,6000,6000,0
|
|
20240809,182100,801464790,6000,6000,6000,6000,0
|
|
20240809,182000,801464790,6000,6000,6000,6000,0
|
|
20240809,181900,801464790,6000,6000,6000,6000,0
|
|
20240809,181800,801464790,6000,6000,6000,6000,0
|
|
20240809,181700,801464790,6000,6000,6000,6000,0
|
|
20240809,181600,801464790,6000,6000,6000,6000,0
|
|
20240809,181500,801464790,6000,6000,6000,6000,0
|
|
20240809,181400,801464790,6000,6000,6000,6000,0
|
|
20240809,181300,801464790,6000,6000,6000,6000,0
|
|
20240809,181200,801464790,6000,6000,6000,6000,0
|
|
20240809,181100,801464790,6000,6000,6000,6000,0
|
|
20240809,181000,801464790,6000,6000,6000,6000,0
|
|
20240809,180900,801464790,6000,6000,6000,6000,0
|
|
20240809,180800,801464790,6000,6000,6000,6000,0
|
|
20240809,180700,801464790,6000,6000,6000,6000,0
|
|
20240809,180600,801464790,6000,6000,6000,6000,0
|
|
20240809,180500,801464790,6000,6000,6000,6000,0
|
|
20240809,180400,801464790,6000,6000,6000,6000,0
|
|
20240809,180300,801464790,6000,6000,6000,6000,0
|
|
20240809,180200,801464790,6000,6000,6000,6000,0
|
|
20240809,180100,801464790,6000,6000,6000,6000,0
|
|
20240809,180000,801464790,6000,6000,6000,6000,0
|
|
20240809,175900,801464790,6000,6000,6000,6000,0
|
|
20240809,175800,801464790,6000,6000,6000,6000,0
|
|
20240809,175700,801464790,6000,6000,6000,6000,0
|
|
20240809,175600,801464790,6000,6000,6000,6000,0
|
|
20240809,175500,801464790,6000,6000,6000,6000,0
|
|
20240809,175400,801464790,6000,6000,6000,6000,4190
|
|
20240809,175300,801464790,6000,6000,6000,6000,0
|
|
20240809,175200,801464790,6000,6000,6000,6000,0
|
|
20240809,175100,801464790,6000,6000,6000,6000,0
|
|
20240809,175000,801464790,6000,6000,6000,6000,0
|
|
20240809,174900,801464790,6000,6000,6000,6000,0
|
|
20240809,174800,801464790,6000,6000,6000,6000,0
|
|
20240809,174700,801464790,6000,6000,6000,6000,0
|
|
20240809,174600,801464790,6000,6000,6000,6000,0
|
|
20240809,174500,801464790,6000,6000,6000,6000,0
|
|
20240809,174400,801464790,6000,6000,6000,6000,0
|
|
20240809,174300,801464790,6000,6000,6000,6000,0
|
|
20240809,174200,801464790,6000,6000,6000,6000,0
|
|
20240809,174100,801464790,6000,6000,6000,6000,0
|
|
20240809,174000,801464790,6000,6000,6000,6000,0
|
|
20240809,173900,801464790,6000,6000,6000,6000,0
|
|
20240809,173800,801464790,6000,6000,6000,6000,0
|
|
20240809,173700,801464790,6000,6000,6000,6000,0
|
|
20240809,173600,801464790,6000,6000,6000,6000,0
|
|
20240809,173500,801464790,6000,6000,6000,6000,0
|
|
20240809,173400,801464790,6000,6000,6000,6000,0
|
|
20240809,173300,801464790,6000,6000,6000,6000,0
|
|
20240809,173200,801464790,6000,6000,6000,6000,0
|
|
20240809,173100,801464790,6000,6000,6000,6000,0
|
|
20240809,173000,801464790,6000,6000,6000,6000,0
|
|
20240809,172900,801464790,6000,6000,6000,6000,0
|
|
20240809,172800,801464790,6000,6000,6000,6000,0
|
|
20240809,172700,801464790,6000,6000,6000,6000,0
|
|
20240809,172600,801464790,6000,6000,6000,6000,0
|
|
20240809,172500,801464790,6000,6000,6000,6000,0
|
|
20240809,172400,801464790,6000,6000,6000,6000,4190
|
|
20240809,172300,801464790,6000,6000,6000,6000,0
|
|
20240809,172200,801464790,6000,6000,6000,6000,0
|
|
20240809,172100,801464790,6000,6000,6000,6000,0
|
|
20240809,172000,801464790,6000,6000,6000,6000,0
|
|
20240809,171900,801464790,6000,6000,6000,6000,0
|
|
20240809,171800,801464790,6000,6000,6000,6000,0
|
|
20240809,171700,801464790,6000,6000,6000,6000,0
|
|
20240809,171600,801464790,6000,6000,6000,6000,0
|
|
20240809,171500,801464790,6000,6000,6000,6000,0
|
|
20240809,171400,801464790,6000,6000,6000,6000,0
|
|
20240809,171300,801464790,6000,6000,6000,6000,0
|
|
20240809,171200,801464790,6000,6000,6000,6000,0
|
|
20240809,171100,801464790,6000,6000,6000,6000,0
|
|
20240809,171000,801464790,6000,6000,6000,6000,0
|
|
20240809,170900,801464790,6000,6000,6000,6000,0
|
|
20240809,170800,801464790,6000,6000,6000,6000,0
|
|
20240809,170700,801464790,6000,6000,6000,6000,0
|
|
20240809,170600,801464790,6000,6000,6000,6000,0
|
|
20240809,170500,801464790,6000,6000,6000,6000,0
|
|
20240809,170400,801464790,6000,6000,6000,6000,0
|
|
20240809,170300,801464790,6000,6000,6000,6000,0
|
|
20240809,170200,801464790,6000,6000,6000,6000,0
|
|
20240809,170100,801464790,6000,6000,6000,6000,0
|
|
20240809,170000,801464790,6000,6000,6000,6000,0
|
|
20240809,165900,801464790,6000,6000,6000,6000,0
|
|
20240809,165800,801464790,6000,6000,6000,6000,0
|
|
20240809,165700,801464790,6000,6000,6000,6000,0
|
|
20240809,165600,801464790,6000,6000,6000,6000,0
|
|
20240809,165500,801464790,6000,6000,6000,6000,0
|
|
20240809,165400,801464790,6000,6000,6000,6000,4190
|
|
20240809,165300,801464790,6000,6000,6000,6000,0
|
|
20240809,165200,801464790,6000,6000,6000,6000,0
|
|
20240809,165100,801464790,6000,6000,6000,6000,0
|
|
20240809,165000,801464790,6000,6000,6000,6000,0
|
|
20240809,164900,801464790,6000,6000,6000,6000,0
|
|
20240809,164800,801464790,6000,6000,6000,6000,0
|
|
20240809,164700,801464790,6000,6000,6000,6000,0
|
|
20240809,164600,801464790,6000,6000,6000,6000,0
|
|
20240809,164500,801464790,6000,6000,6000,6000,0
|
|
20240809,164400,801464790,6000,6000,6000,6000,0
|
|
20240809,164300,801464790,6000,6000,6000,6000,0
|
|
20240809,164200,801464790,6000,6000,6000,6000,0
|
|
20240809,164100,801464790,6000,6000,6000,6000,0
|
|
20240809,164000,801464790,6000,6000,6000,6000,0
|
|
20240809,163900,801464790,6000,6000,6000,6000,0
|
|
20240809,163800,801464790,6000,6000,6000,6000,0
|
|
20240809,163700,801464790,6000,6000,6000,6000,0
|
|
20240809,163600,801464790,6000,6000,6000,6000,0
|
|
20240809,163500,801464790,6000,6000,6000,6000,0
|
|
20240809,163400,801464790,6000,6000,6000,6000,0
|
|
20240809,163300,801464790,6000,6000,6000,6000,0
|
|
20240809,163200,801464790,6000,6000,6000,6000,0
|
|
20240809,163100,801464790,6000,6000,6000,6000,0
|
|
20240809,163000,801464790,6000,6000,6000,6000,0
|
|
20240809,162900,801464790,6000,6000,6000,6000,0
|
|
20240809,162800,801464790,6000,6000,6000,6000,0
|
|
20240809,162700,801464790,6000,6000,6000,6000,0
|
|
20240809,162600,801464790,6000,6000,6000,6000,0
|
|
20240809,162500,801464790,6000,6000,6000,6000,0
|
|
20240809,162400,801464790,6000,6000,6000,6000,4190
|
|
20240809,162300,801464790,6000,6000,6000,6000,0
|
|
20240809,162200,801464790,6000,6000,6000,6000,0
|
|
20240809,162100,801464790,6000,6000,6000,6000,0
|
|
20240809,162000,801464790,6000,6000,6000,6000,0
|
|
20240809,161900,801464790,6000,6000,6000,6000,0
|
|
20240809,161800,801464790,6000,6000,6000,6000,0
|
|
20240809,161700,801464790,6000,6000,6000,6000,0
|
|
20240809,161600,801464790,6000,6000,6000,6000,0
|
|
20240809,161500,801464790,6000,6000,6000,6000,0
|
|
20240809,161400,801464790,6000,6000,6000,6000,0
|
|
20240809,161300,801464790,6000,6000,6000,6000,0
|
|
20240809,161200,801464790,6000,6000,6000,6000,0
|
|
20240809,161100,801464790,6000,6000,6000,6000,0
|
|
20240809,161000,801464790,6000,6000,6000,6000,0
|
|
20240809,160900,801464790,6000,6000,6000,6000,0
|
|
20240809,160800,801464790,6000,6000,6000,6000,0
|
|
20240809,160700,801464790,6000,6000,6000,6000,0
|
|
20240809,160600,801464790,6000,6000,6000,6000,0
|
|
20240809,160500,801464790,6000,6000,6000,6000,0
|
|
20240809,160400,801464790,6000,6000,6000,6000,0
|
|
20240809,160300,801464790,6000,6000,6000,6000,0
|
|
20240809,160200,801464790,6000,6000,6000,6000,0
|
|
20240809,160100,801464790,6000,6000,6000,6000,0
|
|
20240809,160000,801464790,6000,6000,6000,6000,0
|
|
20240809,155900,801464790,6000,6000,6000,6000,0
|
|
20240809,155800,801464790,6000,6000,6000,6000,0
|
|
20240809,155700,801464790,6000,6000,6000,6000,0
|
|
20240809,155600,801464790,6000,6000,6000,6000,0
|
|
20240809,155500,801464790,6000,6000,6000,6000,0
|
|
20240809,155400,801464790,6000,6000,6000,6000,4190
|
|
20240809,155300,801464790,6000,6000,6000,6000,0
|
|
20240809,155200,801464790,6000,6000,6000,6000,0
|
|
20240809,155100,801464790,6000,6000,6000,6000,0
|
|
20240809,155000,801464790,6000,6000,6000,6000,0
|
|
20240809,154900,801464790,6000,6000,6000,6000,0
|
|
20240809,154800,801464790,6000,6000,6000,6000,0
|
|
20240809,154700,801464790,6000,6000,6000,6000,0
|
|
20240809,154600,801464790,6000,6000,6000,6000,0
|
|
20240809,154500,801464790,6000,6000,6000,6000,0
|
|
20240809,154400,801464790,6000,6000,6000,6000,0
|
|
20240809,154300,801464790,6000,6000,6000,6000,0
|
|
20240809,154200,801464790,6000,6000,6000,6000,0
|
|
20240809,154100,801464790,6000,6000,6000,6000,0
|
|
20240809,154000,801464790,6000,6000,6000,6000,0
|
|
20240809,153900,801464790,6000,6000,6000,6000,0
|
|
20240809,153800,801464790,6000,6000,6000,6000,0
|
|
20240809,153700,801464790,6000,6000,6000,6000,0
|
|
20240809,153600,801464790,6000,6000,6000,6000,0
|
|
20240809,153500,801464790,6000,6000,6000,6000,0
|
|
20240809,153400,801464790,6000,6000,6000,6000,0
|
|
20240809,153300,801464790,6000,6000,6000,6000,0
|
|
20240809,153200,801464790,6000,6000,6000,6000,0
|
|
20240809,153100,801464790,6000,6000,6000,6000,0
|
|
20240809,153000,801464790,6000,6000,6000,6000,4190
|
|
20240809,152900,776324790,6010,6010,6010,6010,0
|
|
20240809,152800,776324790,6010,6010,6010,6010,0
|
|
20240809,152700,776324790,6010,6010,6010,6010,0
|
|
20240809,152600,776324790,6010,6010,6010,6010,0
|
|
20240809,152500,776324790,6010,6010,6010,6010,0
|
|
20240809,152400,776324790,6010,6010,6010,6010,0
|
|
20240809,152300,776324790,6010,6010,6010,6010,0
|
|
20240809,152200,776324790,6010,6010,6010,6010,0
|
|
20240809,152100,776324790,6010,6010,6010,6010,0
|
|
20240809,152000,776324790,6010,6010,6010,6010,0
|
|
20240809,151900,776324790,6010,5970,6010,5970,277
|
|
20240809,151800,774667380,5970,5990,6020,5970,619
|
|
20240809,151700,770956970,6010,6000,6010,5970,2275
|
|
20240809,151600,757310100,5970,5970,5970,5970,0
|
|
20240809,151500,757310100,5970,5990,6020,5970,865
|
|
20240809,151400,752117280,6000,6000,6020,5990,700
|
|
20240809,151300,747917270,5990,5950,5990,5950,1330
|
|
20240809,151200,739953910,5950,5950,5950,5940,381
|
|
20240809,151100,737687760,5950,5950,5990,5950,4513
|
|
20240809,151000,710675560,5990,5990,5990,5990,297
|
|
20240809,150900,708896530,5990,5990,5990,5990,1053
|
|
20240809,150800,702589060,5990,5990,5990,5990,2
|
|
20240809,150700,702577080,5950,5990,5990,5950,939
|
|
20240809,150600,696989990,6000,5960,6000,5950,3023
|
|
20240809,150500,678888400,5960,6000,6050,5960,10389
|
|
20240809,150400,616237100,5990,5980,6000,5970,6226
|
|
20240809,150300,578907420,5990,5920,5990,5920,10427
|
|
20240809,150200,516817390,5910,5910,5910,5910,71
|
|
20240809,150100,516397780,5870,5870,5870,5870,0
|
|
20240809,150000,516397780,5870,5890,5890,5870,363
|
|
20240809,145900,514264920,5900,5900,5900,5900,0
|
|
20240809,145800,514264920,5900,5900,5900,5900,11
|
|
20240809,145700,514200020,5900,5900,5900,5900,105
|
|
20240809,145600,513580520,5910,5870,5910,5860,404
|
|
20240809,145500,511200280,5850,5880,5880,5850,100
|
|
20240809,145400,510614710,5910,5900,5910,5900,301
|
|
20240809,145300,508836300,5910,5910,5910,5910,0
|
|
20240809,145200,508836300,5910,5900,5910,5900,10
|
|
20240809,145100,508777290,5910,5910,5910,5910,0
|
|
20240809,145000,508777290,5910,5910,5920,5910,113
|
|
20240809,144900,508108480,5880,5890,5890,5880,30
|
|
20240809,144800,507931880,5860,5860,5860,5860,0
|
|
20240809,144700,507931880,5860,5830,5930,5830,5691
|
|
20240809,144600,474371580,5830,5830,5830,5830,0
|
|
20240809,144500,474371580,5830,5830,5830,5830,761
|
|
20240809,144400,469934950,5820,5820,5820,5820,0
|
|
20240809,144300,469934950,5820,5820,5820,5820,1
|
|
20240809,144200,469929130,5830,5830,5830,5830,1
|
|
20240809,144100,469923300,5830,5830,5830,5830,0
|
|
20240809,144000,469923300,5830,5830,5830,5830,500
|
|
20240809,143900,467008300,5840,5840,5840,5840,50
|
|
20240809,143800,466716300,5820,5820,5820,5820,0
|
|
20240809,143700,466716300,5820,5820,5820,5820,0
|
|
20240809,143600,466716300,5820,5820,5820,5820,0
|
|
20240809,143500,466716300,5820,5820,5820,5820,10
|
|
20240809,143400,466658100,5810,5810,5810,5810,0
|
|
20240809,143300,466658100,5810,5810,5810,5810,0
|
|
20240809,143200,466658100,5810,5810,5810,5810,0
|
|
20240809,143100,466658100,5810,5810,5810,5810,180
|
|
20240809,143000,465612300,5810,5820,5820,5810,663
|
|
20240809,142900,461753650,5810,5860,5860,5810,5558
|
|
20240809,142800,429356540,5870,5870,5870,5870,0
|
|
20240809,142700,429356540,5870,5870,5870,5870,24
|
|
20240809,142600,429215660,5880,5880,5880,5880,0
|
|
20240809,142500,429215660,5880,5880,5880,5880,0
|
|
20240809,142400,429215660,5880,5880,5880,5880,155
|
|
20240809,142300,428304260,5880,5880,5880,5880,500
|
|
20240809,142200,425364260,5880,5880,5880,5880,0
|
|
20240809,142100,425364260,5880,5890,5890,5880,427
|
|
20240809,142000,422849490,5890,5890,5890,5890,1
|
|
20240809,141900,422843600,5900,5900,5900,5900,10
|
|
20240809,141800,422784600,5900,5900,5900,5900,0
|
|
20240809,141700,422784600,5900,5900,5900,5900,0
|
|
20240809,141600,422784600,5900,5890,5900,5890,450
|
|
20240809,141500,420130100,5870,5870,5870,5870,0
|
|
20240809,141400,420130100,5870,5870,5870,5870,0
|
|
20240809,141300,420130100,5870,5870,5870,5870,0
|
|
20240809,141200,420130100,5870,5870,5870,5870,0
|
|
20240809,141100,420130100,5870,5880,5880,5870,8
|
|
20240809,141000,420083130,5890,5890,5890,5890,1
|
|
20240809,140900,420077240,5880,5880,5880,5880,0
|
|
20240809,140800,420077240,5880,5870,5880,5860,514
|
|
20240809,140700,417062100,5910,5910,5910,5910,0
|
|
20240809,140600,417062100,5910,5910,5910,5910,0
|
|
20240809,140500,417062100,5910,5910,5910,5910,0
|
|
20240809,140400,417062100,5910,5910,5910,5910,50
|
|
20240809,140300,416766600,5920,5920,5920,5920,0
|
|
20240809,140200,416766600,5920,5890,5920,5890,154
|
|
20240809,140100,415857840,5870,5870,5870,5870,76
|
|
20240809,140000,415411720,5870,5870,5870,5870,300
|
|
20240809,135900,413650720,5870,5870,5870,5870,200
|
|
20240809,135800,412476720,5870,5870,5870,5870,0
|
|
20240809,135700,412476720,5870,5870,5870,5870,175
|
|
20240809,135600,411449470,5880,5880,5880,5880,169
|
|
20240809,135500,410455750,5920,5920,5920,5920,0
|
|
20240809,135400,410455750,5920,5920,5920,5920,0
|
|
20240809,135300,410455750,5920,5920,5920,5920,20
|
|
20240809,135200,410337350,5920,5920,5920,5920,0
|
|
20240809,135100,410337350,5920,5920,5920,5920,11
|
|
20240809,135000,410272230,5920,5900,5920,5900,661
|
|
20240809,134900,406370700,5900,5900,5900,5900,0
|
|
20240809,134800,406370700,5900,5900,5900,5900,30
|
|
20240809,134700,406193700,5900,5900,5900,5900,0
|
|
20240809,134600,406193700,5900,5900,5900,5900,10
|
|
20240809,134500,406134700,5900,5900,5900,5900,0
|
|
20240809,134400,406134700,5900,5900,5900,5900,0
|
|
20240809,134300,406134700,5900,5900,5900,5900,207
|
|
20240809,134200,404913400,5910,5910,5910,5910,0
|
|
20240809,134100,404913400,5910,5910,5910,5910,1000
|
|
20240809,134000,399003400,5910,5910,5910,5910,0
|
|
20240809,133900,399003400,5910,5890,5910,5890,1168
|
|
20240809,133800,392110580,5910,5910,5910,5910,0
|
|
20240809,133700,392110580,5910,5910,5910,5910,0
|
|
20240809,133600,392110580,5910,5910,5910,5910,0
|
|
20240809,133500,392110580,5910,5910,5910,5910,0
|
|
20240809,133400,392110580,5910,5910,5910,5910,0
|
|
20240809,133300,392110580,5910,5910,5910,5910,0
|
|
20240809,133200,392110580,5910,5910,5910,5910,0
|
|
20240809,133100,392110580,5910,5910,5910,5910,300
|
|
20240809,133000,390337580,5910,5890,5910,5890,770
|
|
20240809,132900,385788280,5900,5900,5900,5900,0
|
|
20240809,132800,385788280,5900,5900,5900,5900,92
|
|
20240809,132700,385245480,5900,5900,5900,5900,100
|
|
20240809,132600,384655480,5930,5930,5930,5930,0
|
|
20240809,132500,384655480,5930,5930,5930,5930,1
|
|
20240809,132400,384649550,5930,5930,5930,5930,2
|
|
20240809,132300,384637690,5890,5890,5890,5890,0
|
|
20240809,132200,384637690,5890,5890,5890,5890,0
|
|
20240809,132100,384637690,5890,5890,5890,5890,100
|
|
20240809,132000,384048690,5930,5930,5930,5930,0
|
|
20240809,131900,384048690,5930,5930,5930,5930,0
|
|
20240809,131800,384048690,5930,5890,5930,5890,200
|
|
20240809,131700,382867950,5910,5910,5910,5910,0
|
|
20240809,131600,382867950,5910,5910,5910,5910,0
|
|
20240809,131500,382867950,5910,5910,5910,5910,0
|
|
20240809,131400,382867950,5910,5880,5910,5880,103
|
|
20240809,131300,382262220,5920,5920,5920,5920,0
|
|
20240809,131200,382262220,5920,5920,5920,5920,0
|
|
20240809,131100,382262220,5920,5920,5920,5920,0
|
|
20240809,131000,382262220,5920,5920,5920,5920,0
|
|
20240809,130900,382262220,5920,5920,5920,5920,0
|
|
20240809,130800,382262220,5920,5920,5920,5920,3
|
|
20240809,130700,382244460,5920,5930,5930,5920,3878
|
|
20240809,130600,359286680,5920,5920,5920,5920,124
|
|
20240809,130500,358552600,5930,5910,5930,5890,239
|
|
20240809,130400,357141040,5880,5890,5920,5880,2092
|
|
20240809,130300,344777160,5880,5890,5890,5880,110
|
|
20240809,130200,344130350,5890,5890,5890,5890,332
|
|
20240809,130100,342174870,5860,5860,5860,5860,0
|
|
20240809,130000,342174870,5860,5860,5860,5860,50
|
|
20240809,125900,341881870,5890,5890,5890,5890,0
|
|
20240809,125800,341881870,5890,5890,5890,5890,0
|
|
20240809,125700,341881870,5890,5890,5890,5890,0
|
|
20240809,125600,341881870,5890,5890,5890,5890,0
|
|
20240809,125500,341881870,5890,5890,5890,5890,0
|
|
20240809,125400,341881870,5890,5890,5890,5890,285
|
|
20240809,125300,340203220,5890,5870,5890,5870,15
|
|
20240809,125200,340115020,5890,5890,5890,5890,0
|
|
20240809,125100,340115020,5890,5890,5890,5890,7
|
|
20240809,125000,340073790,5900,5900,5900,5900,0
|
|
20240809,124900,340073790,5900,5900,5900,5900,0
|
|
20240809,124800,340073790,5900,5900,5900,5900,0
|
|
20240809,124700,340073790,5900,5880,5900,5880,3454
|
|
20240809,124600,319706730,5880,5880,5880,5850,200
|
|
20240809,124500,318536410,5900,5900,5900,5900,0
|
|
20240809,124400,318536410,5900,5900,5900,5900,20
|
|
20240809,124300,318418410,5900,5890,5900,5890,201
|
|
20240809,124200,317234360,5890,5890,5890,5890,400
|
|
20240809,124100,314878360,5890,5890,5890,5890,2
|
|
20240809,124000,314866580,5890,5890,5890,5890,0
|
|
20240809,123900,314866580,5890,5890,5890,5890,0
|
|
20240809,123800,314866580,5890,5890,5890,5890,0
|
|
20240809,123700,314866580,5890,5890,5890,5890,0
|
|
20240809,123600,314866580,5890,5890,5890,5890,0
|
|
20240809,123500,314866580,5890,5870,5890,5870,21
|
|
20240809,123400,314743190,5870,5870,5870,5870,0
|
|
20240809,123300,314743190,5870,5880,5880,5870,14
|
|
20240809,123200,314660970,5890,5870,5890,5870,551
|
|
20240809,123100,311420260,5880,5880,5880,5880,100
|
|
20240809,123000,310832260,5880,5860,5880,5860,151
|
|
20240809,122900,309945440,5860,5860,5860,5860,0
|
|
20240809,122800,309945440,5860,5860,5860,5860,0
|
|
20240809,122700,309945440,5860,5860,5860,5860,0
|
|
20240809,122600,309945440,5860,5860,5860,5860,100
|
|
20240809,122500,309359440,5860,5860,5860,5860,0
|
|
20240809,122400,309359440,5860,5860,5860,5860,0
|
|
20240809,122300,309359440,5860,5860,5860,5860,1
|
|
20240809,122200,309353580,5860,5860,5860,5860,0
|
|
20240809,122100,309353580,5860,5870,5870,5860,640
|
|
20240809,122000,305598780,5860,5860,5860,5860,150
|
|
20240809,121900,304719780,5850,5850,5850,5850,200
|
|
20240809,121800,303549780,5850,5850,5850,5850,0
|
|
20240809,121700,303549780,5850,5860,5860,5850,60
|
|
20240809,121600,303198680,5870,5870,5870,5870,0
|
|
20240809,121500,303198680,5870,5870,5870,5870,0
|
|
20240809,121400,303198680,5870,5870,5870,5870,0
|
|
20240809,121300,303198680,5870,5870,5870,5870,10
|
|
20240809,121200,303139980,5870,5870,5870,5870,0
|
|
20240809,121100,303139980,5870,5870,5870,5870,0
|
|
20240809,121000,303139980,5870,5870,5870,5870,0
|
|
20240809,120900,303139980,5870,5870,5870,5870,0
|
|
20240809,120800,303139980,5870,5870,5870,5870,0
|
|
20240809,120700,303139980,5870,5870,5870,5870,0
|
|
20240809,120600,303139980,5870,5870,5870,5870,0
|
|
20240809,120500,303139980,5870,5870,5870,5870,0
|
|
20240809,120400,303139980,5870,5870,5870,5870,0
|
|
20240809,120300,303139980,5870,5870,5870,5870,0
|
|
20240809,120200,303139980,5870,5860,5870,5860,1090
|
|
20240809,120100,296751680,5850,5850,5850,5850,0
|
|
20240809,120000,296751680,5850,5850,5850,5850,0
|
|
20240809,115900,296751680,5850,5850,5850,5850,330
|
|
20240809,115800,294821180,5820,5820,5820,5820,3
|
|
20240809,115700,294803720,5820,5820,5820,5820,0
|
|
20240809,115600,294803720,5820,5820,5820,5820,0
|
|
20240809,115500,294803720,5820,5820,5820,5820,0
|
|
20240809,115400,294803720,5820,5820,5820,5820,0
|
|
20240809,115300,294803720,5820,5820,5820,5820,264
|
|
20240809,115200,293267240,5830,5830,5830,5830,0
|
|
20240809,115100,293267240,5830,5830,5830,5830,0
|
|
20240809,115000,293267240,5830,5830,5830,5830,0
|
|
20240809,114900,293267240,5830,5830,5830,5830,0
|
|
20240809,114800,293267240,5830,5830,5830,5830,725
|
|
20240809,114700,289040490,5830,5830,5830,5830,0
|
|
20240809,114600,289040490,5830,5830,5830,5830,0
|
|
20240809,114500,289040490,5830,5830,5830,5830,0
|
|
20240809,114400,289040490,5830,5830,5830,5830,200
|
|
20240809,114300,287874490,5850,5850,5850,5850,0
|
|
20240809,114200,287874490,5850,5850,5850,5850,0
|
|
20240809,114100,287874490,5850,5850,5850,5850,0
|
|
20240809,114000,287874490,5850,5850,5850,5850,0
|
|
20240809,113900,287874490,5850,5850,5850,5850,0
|
|
20240809,113800,287874490,5850,5850,5850,5850,0
|
|
20240809,113700,287874490,5850,5850,5850,5850,0
|
|
20240809,113600,287874490,5850,5850,5850,5850,0
|
|
20240809,113500,287874490,5850,5850,5850,5850,0
|
|
20240809,113400,287874490,5850,5850,5850,5850,0
|
|
20240809,113300,287874490,5850,5850,5850,5850,400
|
|
20240809,113200,285534490,5860,5860,5860,5860,0
|
|
20240809,113100,285534490,5860,5860,5860,5860,0
|
|
20240809,113000,285534490,5860,5860,5860,5860,100
|
|
20240809,112900,284948490,5870,5870,5870,5870,0
|
|
20240809,112800,284948490,5870,5870,5870,5870,357
|
|
20240809,112700,282852900,5870,5870,5870,5870,565
|
|
20240809,112600,279536350,5870,5870,5870,5870,977
|
|
20240809,112500,273801360,5860,5850,5860,5850,150
|
|
20240809,112400,272922430,5820,5820,5820,5820,0
|
|
20240809,112300,272922430,5820,5850,5850,5820,671
|
|
20240809,112200,268997110,5850,5840,5850,5840,10
|
|
20240809,112100,268938690,5840,5840,5840,5840,13
|
|
20240809,112000,268862770,5840,5840,5840,5840,0
|
|
20240809,111900,268862770,5840,5840,5840,5840,0
|
|
20240809,111800,268862770,5840,5830,5840,5830,200
|
|
20240809,111700,267695770,5820,5810,5820,5810,1743
|
|
20240809,111600,257553520,5810,5810,5810,5810,1
|
|
20240809,111500,257547710,5800,5800,5800,5800,10
|
|
20240809,111400,257489710,5810,5810,5810,5810,0
|
|
20240809,111300,257489710,5810,5810,5810,5810,1
|
|
20240809,111200,257483900,5790,5790,5790,5790,0
|
|
20240809,111100,257483900,5790,5790,5790,5790,0
|
|
20240809,111000,257483900,5790,5800,5800,5790,10
|
|
20240809,110900,257425990,5810,5810,5810,5810,0
|
|
20240809,110800,257425990,5810,5810,5810,5810,0
|
|
20240809,110700,257425990,5810,5810,5810,5810,0
|
|
20240809,110600,257425990,5810,5810,5810,5810,1
|
|
20240809,110500,257420180,5810,5810,5810,5810,0
|
|
20240809,110400,257420180,5810,5810,5810,5810,0
|
|
20240809,110300,257420180,5810,5810,5810,5810,0
|
|
20240809,110200,257420180,5810,5810,5810,5810,1
|
|
20240809,110100,257414370,5780,5780,5780,5780,0
|
|
20240809,110000,257414370,5780,5780,5780,5780,0
|
|
20240809,105900,257414370,5780,5780,5780,5780,0
|
|
20240809,105800,257414370,5780,5780,5780,5780,0
|
|
20240809,105700,257414370,5780,5780,5780,5780,0
|
|
20240809,105600,257414370,5780,5780,5780,5780,0
|
|
20240809,105500,257414370,5780,5780,5780,5780,0
|
|
20240809,105400,257414370,5780,5780,5780,5780,0
|
|
20240809,105300,257414370,5780,5780,5780,5780,0
|
|
20240809,105200,257414370,5780,5780,5780,5780,0
|
|
20240809,105100,257414370,5780,5810,5810,5780,202
|
|
20240809,105000,256243090,5820,5820,5820,5820,0
|
|
20240809,104900,256243090,5820,5820,5820,5820,0
|
|
20240809,104800,256243090,5820,5820,5820,5820,0
|
|
20240809,104700,256243090,5820,5820,5820,5820,1
|
|
20240809,104600,256237270,5830,5830,5830,5830,10
|
|
20240809,104500,256178970,5850,5850,5850,5850,0
|
|
20240809,104400,256178970,5850,5850,5850,5850,0
|
|
20240809,104300,256178970,5850,5850,5850,5850,0
|
|
20240809,104200,256178970,5850,5850,5850,5850,107
|
|
20240809,104100,255553020,5870,5810,5870,5800,391
|
|
20240809,104000,253271740,5840,5830,5840,5830,50
|
|
20240809,103900,252980050,5810,5810,5810,5810,100
|
|
20240809,103800,252399050,5820,5820,5820,5820,305
|
|
20240809,103700,250623950,5820,5820,5820,5820,61
|
|
20240809,103600,250268930,5860,5820,5870,5820,1771
|
|
20240809,103500,239894750,5810,5800,5810,5800,469
|
|
20240809,103400,237174420,5800,5800,5800,5800,0
|
|
20240809,103300,237174420,5800,5790,5800,5790,1008
|
|
20240809,103200,231328100,5790,5780,5790,5780,676
|
|
20240809,103100,227414820,5760,5760,5760,5760,22
|
|
20240809,103000,227288100,5740,5740,5740,5740,173
|
|
20240809,102900,226295080,5740,5740,5740,5740,0
|
|
20240809,102800,226295080,5740,5740,5740,5740,0
|
|
20240809,102700,226295080,5740,5740,5740,5740,0
|
|
20240809,102600,226295080,5740,5740,5740,5740,172
|
|
20240809,102500,225307800,5760,5760,5760,5760,89
|
|
20240809,102400,224795160,5760,5760,5760,5760,0
|
|
20240809,102300,224795160,5760,5760,5760,5760,13
|
|
20240809,102200,224720280,5770,5770,5770,5770,230
|
|
20240809,102100,223393180,5760,5760,5760,5760,103
|
|
20240809,102000,222799900,5750,5750,5750,5750,1
|
|
20240809,101900,222794150,5750,5750,5750,5750,3
|
|
20240809,101800,222776900,5750,5750,5760,5740,205
|
|
20240809,101700,221596440,5750,5760,5760,5750,248
|
|
20240809,101600,220170430,5740,5740,5740,5740,0
|
|
20240809,101500,220170430,5740,5740,5740,5740,350
|
|
20240809,101400,218161430,5760,5740,5760,5740,234
|
|
20240809,101300,216818250,5750,5750,5750,5750,0
|
|
20240809,101200,216818250,5750,5750,5750,5750,67
|
|
20240809,101100,216433000,5760,5760,5760,5760,100
|
|
20240809,101000,215857000,5770,5770,5770,5770,0
|
|
20240809,100900,215857000,5770,5750,5770,5750,201
|
|
20240809,100800,214701230,5770,5770,5770,5770,0
|
|
20240809,100700,214701230,5770,5750,5770,5730,4556
|
|
20240809,100600,188577480,5750,5750,5750,5750,46
|
|
20240809,100500,188312980,5770,5770,5770,5770,0
|
|
20240809,100400,188312980,5770,5750,5770,5750,1351
|
|
20240809,100300,180537710,5760,5760,5760,5760,2052
|
|
20240809,100200,168718190,5770,5770,5770,5770,0
|
|
20240809,100100,168718190,5770,5790,5790,5770,197
|
|
20240809,100000,167581430,5790,5790,5790,5790,20
|
|
20240809,095900,167465630,5790,5790,5790,5790,0
|
|
20240809,095800,167465630,5790,5780,5790,5780,3
|
|
20240809,095700,167448280,5780,5780,5780,5780,18
|
|
20240809,095600,167344240,5780,5780,5780,5780,2
|
|
20240809,095500,167332680,5780,5780,5780,5780,10
|
|
20240809,095400,167274880,5780,5780,5780,5780,10
|
|
20240809,095300,167217080,5780,5780,5780,5770,450
|
|
20240809,095200,164616580,5770,5770,5770,5770,0
|
|
20240809,095100,164616580,5770,5770,5770,5770,0
|
|
20240809,095000,164616580,5770,5770,5770,5770,0
|
|
20240809,094900,164616580,5770,5770,5770,5770,67
|
|
20240809,094800,164229990,5770,5770,5770,5770,0
|
|
20240809,094700,164229990,5770,5770,5770,5770,738
|
|
20240809,094600,159971730,5780,5780,5780,5780,0
|
|
20240809,094500,159971730,5780,5780,5780,5780,1
|
|
20240809,094400,159965950,5790,5770,5800,5770,599
|
|
20240809,094300,156501410,5770,5780,5800,5770,232
|
|
20240809,094200,155161430,5790,5800,5800,5790,111
|
|
20240809,094100,154517730,5780,5780,5780,5780,0
|
|
20240809,094000,154517730,5780,5800,5800,5770,113
|
|
20240809,093900,153865680,5770,5790,5810,5770,843
|
|
20240809,093800,148997190,5780,5820,5820,5780,22
|
|
20240809,093700,148869540,5770,5790,5810,5770,1682
|
|
20240809,093600,139121360,5790,5770,5790,5770,12
|
|
20240809,093500,139051900,5790,5780,5790,5780,271
|
|
20240809,093400,137485010,5780,5780,5780,5780,0
|
|
20240809,093300,137485010,5780,5780,5780,5750,122
|
|
20240809,093200,136780450,5760,5760,5760,5760,690
|
|
20240809,093100,132806050,5790,5790,5790,5790,0
|
|
20240809,093000,132806050,5790,5790,5790,5790,0
|
|
20240809,092900,132806050,5790,5790,5790,5790,0
|
|
20240809,092800,132806050,5790,5790,5790,5790,0
|
|
20240809,092700,132806050,5790,5760,5790,5760,41
|
|
20240809,092600,132569860,5770,5770,5770,5770,0
|
|
20240809,092500,132569860,5770,5790,5790,5770,869
|
|
20240809,092400,127554790,5770,5790,5800,5770,574
|
|
20240809,092300,124237300,5830,5800,5830,5800,250
|
|
20240809,092200,122786380,5800,5790,5800,5760,189
|
|
20240809,092100,121691800,5760,5760,5760,5760,80
|
|
20240809,092000,121231000,5790,5790,5790,5790,10
|
|
20240809,091900,121173100,5760,5760,5760,5760,1
|
|
20240809,091800,121167340,5790,5790,5790,5790,1
|
|
20240809,091700,121161550,5780,5780,5780,5780,1
|
|
20240809,091600,121155770,5760,5760,5760,5760,30
|
|
20240809,091500,120982970,5800,5800,5800,5750,122
|
|
20240809,091400,120276220,5800,5750,5800,5740,512
|
|
20240809,091300,117327950,5750,5760,5760,5730,14078
|
|
20240809,091200,36654950,5760,5760,5760,5760,212
|
|
20240809,091100,35433830,5750,5750,5750,5730,979
|
|
20240809,091000,29810810,5800,5770,5800,5770,750
|
|
20240809,090900,25476430,5760,5760,5760,5760,0
|
|
20240809,090800,25476430,5760,5760,5760,5760,0
|
|
20240809,090700,25476430,5760,5760,5760,5760,3
|
|
20240809,090600,25459150,5770,5770,5770,5770,0
|
|
20240809,090500,25459150,5770,5810,5810,5770,8
|
|
20240809,090400,25412890,5820,5700,5840,5700,690
|
|
20240809,090300,21453900,5700,5710,5710,5700,63
|
|
20240809,090200,21094190,5710,5750,5750,5710,53
|
|
20240809,090100,20791470,5740,5720,5740,5720,1612
|
|
20240809,090000,11553460,5730,5660,5730,5660,2033
|