603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190000,535385435,5170,5170,5170,5170,1343
|
|
20240807,185900,535385435,5170,5170,5170,5170,0
|
|
20240807,185800,535385435,5170,5170,5170,5170,0
|
|
20240807,185700,535385435,5170,5170,5170,5170,0
|
|
20240807,185600,535385435,5170,5170,5170,5170,0
|
|
20240807,185500,535385435,5170,5170,5170,5170,0
|
|
20240807,185400,535385435,5170,5170,5170,5170,0
|
|
20240807,185300,535385435,5170,5170,5170,5170,0
|
|
20240807,185200,535385435,5170,5170,5170,5170,0
|
|
20240807,185100,535385435,5170,5170,5170,5170,0
|
|
20240807,185000,535385435,5170,5170,5170,5170,0
|
|
20240807,184900,535385435,5170,5170,5170,5170,0
|
|
20240807,184800,535385435,5170,5170,5170,5170,0
|
|
20240807,184700,535385435,5170,5170,5170,5170,0
|
|
20240807,184600,535385435,5170,5170,5170,5170,0
|
|
20240807,184500,535385435,5170,5170,5170,5170,0
|
|
20240807,184400,535385435,5170,5170,5170,5170,0
|
|
20240807,184300,535385435,5170,5170,5170,5170,0
|
|
20240807,184200,535385435,5170,5170,5170,5170,0
|
|
20240807,184100,535385435,5170,5170,5170,5170,0
|
|
20240807,184000,535385435,5170,5170,5170,5170,0
|
|
20240807,183900,535385435,5170,5170,5170,5170,0
|
|
20240807,183800,535385435,5170,5170,5170,5170,0
|
|
20240807,183700,535385435,5170,5170,5170,5170,0
|
|
20240807,183600,535385435,5170,5170,5170,5170,0
|
|
20240807,183500,535385435,5170,5170,5170,5170,0
|
|
20240807,183400,535385435,5170,5170,5170,5170,0
|
|
20240807,183300,535385435,5170,5170,5170,5170,0
|
|
20240807,183200,535385435,5170,5170,5170,5170,0
|
|
20240807,183100,535385435,5170,5170,5170,5170,0
|
|
20240807,183000,535385435,5170,5170,5170,5170,1343
|
|
20240807,182900,535385435,5170,5170,5170,5170,0
|
|
20240807,182800,535385435,5170,5170,5170,5170,0
|
|
20240807,182700,535385435,5170,5170,5170,5170,0
|
|
20240807,182600,535385435,5170,5170,5170,5170,0
|
|
20240807,182500,535385435,5170,5170,5170,5170,0
|
|
20240807,182400,535385435,5170,5170,5170,5170,0
|
|
20240807,182300,535385435,5170,5170,5170,5170,0
|
|
20240807,182200,535385435,5170,5170,5170,5170,0
|
|
20240807,182100,535385435,5170,5170,5170,5170,0
|
|
20240807,182000,535385435,5170,5170,5170,5170,0
|
|
20240807,181900,535385435,5170,5170,5170,5170,0
|
|
20240807,181800,535385435,5170,5170,5170,5170,0
|
|
20240807,181700,535385435,5170,5170,5170,5170,0
|
|
20240807,181600,535385435,5170,5170,5170,5170,0
|
|
20240807,181500,535385435,5170,5170,5170,5170,0
|
|
20240807,181400,535385435,5170,5170,5170,5170,0
|
|
20240807,181300,535385435,5170,5170,5170,5170,0
|
|
20240807,181200,535385435,5170,5170,5170,5170,0
|
|
20240807,181100,535385435,5170,5170,5170,5170,0
|
|
20240807,181000,535385435,5170,5170,5170,5170,0
|
|
20240807,180900,535385435,5170,5170,5170,5170,0
|
|
20240807,180800,535385435,5170,5170,5170,5170,0
|
|
20240807,180700,535385435,5170,5170,5170,5170,0
|
|
20240807,180600,535385435,5170,5170,5170,5170,0
|
|
20240807,180500,535385435,5170,5170,5170,5170,0
|
|
20240807,180400,535385435,5170,5170,5170,5170,0
|
|
20240807,180300,535385435,5170,5170,5170,5170,0
|
|
20240807,180200,535385435,5170,5170,5170,5170,0
|
|
20240807,180100,535385435,5170,5170,5170,5170,0
|
|
20240807,180000,535385435,5170,5170,5170,5170,1343
|
|
20240807,175900,535385435,5170,5170,5170,5170,0
|
|
20240807,175800,535385435,5170,5170,5170,5170,0
|
|
20240807,175700,535385435,5170,5170,5170,5170,0
|
|
20240807,175600,535385435,5170,5170,5170,5170,0
|
|
20240807,175500,535385435,5170,5170,5170,5170,0
|
|
20240807,175400,535385435,5170,5170,5170,5170,0
|
|
20240807,175300,535385435,5170,5170,5170,5170,0
|
|
20240807,175200,535385435,5170,5170,5170,5170,0
|
|
20240807,175100,535385435,5170,5170,5170,5170,0
|
|
20240807,175000,535385435,5170,5170,5170,5170,0
|
|
20240807,174900,535385435,5170,5170,5170,5170,0
|
|
20240807,174800,535385435,5170,5170,5170,5170,0
|
|
20240807,174700,535385435,5170,5170,5170,5170,0
|
|
20240807,174600,535385435,5170,5170,5170,5170,0
|
|
20240807,174500,535385435,5170,5170,5170,5170,0
|
|
20240807,174400,535385435,5170,5170,5170,5170,0
|
|
20240807,174300,535385435,5170,5170,5170,5170,0
|
|
20240807,174200,535385435,5170,5170,5170,5170,0
|
|
20240807,174100,535385435,5170,5170,5170,5170,0
|
|
20240807,174000,535385435,5170,5170,5170,5170,0
|
|
20240807,173900,535385435,5170,5170,5170,5170,0
|
|
20240807,173800,535385435,5170,5170,5170,5170,0
|
|
20240807,173700,535385435,5170,5170,5170,5170,0
|
|
20240807,173600,535385435,5170,5170,5170,5170,0
|
|
20240807,173500,535385435,5170,5170,5170,5170,0
|
|
20240807,173400,535385435,5170,5170,5170,5170,0
|
|
20240807,173300,535385435,5170,5170,5170,5170,0
|
|
20240807,173200,535385435,5170,5170,5170,5170,0
|
|
20240807,173100,535385435,5170,5170,5170,5170,0
|
|
20240807,173000,535385435,5170,5170,5170,5170,1343
|
|
20240807,172900,535385435,5170,5170,5170,5170,0
|
|
20240807,172800,535385435,5170,5170,5170,5170,0
|
|
20240807,172700,535385435,5170,5170,5170,5170,0
|
|
20240807,172600,535385435,5170,5170,5170,5170,0
|
|
20240807,172500,535385435,5170,5170,5170,5170,0
|
|
20240807,172400,535385435,5170,5170,5170,5170,0
|
|
20240807,172300,535385435,5170,5170,5170,5170,0
|
|
20240807,172200,535385435,5170,5170,5170,5170,0
|
|
20240807,172100,535385435,5170,5170,5170,5170,0
|
|
20240807,172000,535385435,5170,5170,5170,5170,0
|
|
20240807,171900,535385435,5170,5170,5170,5170,0
|
|
20240807,171800,535385435,5170,5170,5170,5170,0
|
|
20240807,171700,535385435,5170,5170,5170,5170,0
|
|
20240807,171600,535385435,5170,5170,5170,5170,0
|
|
20240807,171500,535385435,5170,5170,5170,5170,0
|
|
20240807,171400,535385435,5170,5170,5170,5170,0
|
|
20240807,171300,535385435,5170,5170,5170,5170,0
|
|
20240807,171200,535385435,5170,5170,5170,5170,0
|
|
20240807,171100,535385435,5170,5170,5170,5170,0
|
|
20240807,171000,535385435,5170,5170,5170,5170,0
|
|
20240807,170900,535385435,5170,5170,5170,5170,0
|
|
20240807,170800,535385435,5170,5170,5170,5170,0
|
|
20240807,170700,535385435,5170,5170,5170,5170,0
|
|
20240807,170600,535385435,5170,5170,5170,5170,0
|
|
20240807,170500,535385435,5170,5170,5170,5170,0
|
|
20240807,170400,535385435,5170,5170,5170,5170,0
|
|
20240807,170300,535385435,5170,5170,5170,5170,0
|
|
20240807,170200,535385435,5170,5170,5170,5170,0
|
|
20240807,170100,535385435,5170,5170,5170,5170,0
|
|
20240807,170000,535385435,5170,5170,5170,5170,1343
|
|
20240807,165900,535385435,5170,5170,5170,5170,0
|
|
20240807,165800,535385435,5170,5170,5170,5170,0
|
|
20240807,165700,535385435,5170,5170,5170,5170,0
|
|
20240807,165600,535385435,5170,5170,5170,5170,0
|
|
20240807,165500,535385435,5170,5170,5170,5170,0
|
|
20240807,165400,535385435,5170,5170,5170,5170,0
|
|
20240807,165300,535385435,5170,5170,5170,5170,0
|
|
20240807,165200,535385435,5170,5170,5170,5170,0
|
|
20240807,165100,535385435,5170,5170,5170,5170,0
|
|
20240807,165000,535385435,5170,5170,5170,5170,0
|
|
20240807,164900,535385435,5170,5170,5170,5170,0
|
|
20240807,164800,535385435,5170,5170,5170,5170,0
|
|
20240807,164700,535385435,5170,5170,5170,5170,0
|
|
20240807,164600,535385435,5170,5170,5170,5170,0
|
|
20240807,164500,535385435,5170,5170,5170,5170,0
|
|
20240807,164400,535385435,5170,5170,5170,5170,0
|
|
20240807,164300,535385435,5170,5170,5170,5170,0
|
|
20240807,164200,535385435,5170,5170,5170,5170,0
|
|
20240807,164100,535385435,5170,5170,5170,5170,0
|
|
20240807,164000,535385435,5170,5170,5170,5170,0
|
|
20240807,163900,535385435,5170,5170,5170,5170,0
|
|
20240807,163800,535385435,5170,5170,5170,5170,0
|
|
20240807,163700,535385435,5170,5170,5170,5170,0
|
|
20240807,163600,535385435,5170,5170,5170,5170,0
|
|
20240807,163500,535385435,5170,5170,5170,5170,0
|
|
20240807,163400,535385435,5170,5170,5170,5170,0
|
|
20240807,163300,535385435,5170,5170,5170,5170,0
|
|
20240807,163200,535385435,5170,5170,5170,5170,0
|
|
20240807,163100,535385435,5170,5170,5170,5170,0
|
|
20240807,163000,535385435,5170,5170,5170,5170,1343
|
|
20240807,162900,535385435,5170,5170,5170,5170,0
|
|
20240807,162800,535385435,5170,5170,5170,5170,0
|
|
20240807,162700,535385435,5170,5170,5170,5170,0
|
|
20240807,162600,535385435,5170,5170,5170,5170,0
|
|
20240807,162500,535385435,5170,5170,5170,5170,0
|
|
20240807,162400,535385435,5170,5170,5170,5170,0
|
|
20240807,162300,535385435,5170,5170,5170,5170,0
|
|
20240807,162200,535385435,5170,5170,5170,5170,0
|
|
20240807,162100,535385435,5170,5170,5170,5170,0
|
|
20240807,162000,535385435,5170,5170,5170,5170,0
|
|
20240807,161900,535385435,5170,5170,5170,5170,0
|
|
20240807,161800,535385435,5170,5170,5170,5170,0
|
|
20240807,161700,535385435,5170,5170,5170,5170,0
|
|
20240807,161600,535385435,5170,5170,5170,5170,0
|
|
20240807,161500,535385435,5170,5170,5170,5170,0
|
|
20240807,161400,535385435,5170,5170,5170,5170,0
|
|
20240807,161300,535385435,5170,5170,5170,5170,0
|
|
20240807,161200,535385435,5170,5170,5170,5170,0
|
|
20240807,161100,535385435,5170,5170,5170,5170,0
|
|
20240807,161000,535385435,5170,5170,5170,5170,0
|
|
20240807,160900,535385435,5170,5170,5170,5170,0
|
|
20240807,160800,535385435,5170,5170,5170,5170,0
|
|
20240807,160700,535385435,5170,5170,5170,5170,0
|
|
20240807,160600,535385435,5170,5170,5170,5170,0
|
|
20240807,160500,535385435,5170,5170,5170,5170,0
|
|
20240807,160400,535385435,5170,5170,5170,5170,0
|
|
20240807,160300,535385435,5170,5170,5170,5170,0
|
|
20240807,160200,535385435,5170,5170,5170,5170,0
|
|
20240807,160100,535385435,5170,5170,5170,5170,0
|
|
20240807,160000,535385435,5170,5170,5170,5170,1343
|
|
20240807,155900,535385435,5170,5170,5170,5170,0
|
|
20240807,155800,535385435,5170,5170,5170,5170,0
|
|
20240807,155700,535385435,5170,5170,5170,5170,0
|
|
20240807,155600,535385435,5170,5170,5170,5170,0
|
|
20240807,155500,535385435,5170,5170,5170,5170,0
|
|
20240807,155400,535385435,5170,5170,5170,5170,0
|
|
20240807,155300,535385435,5170,5170,5170,5170,0
|
|
20240807,155200,535385435,5170,5170,5170,5170,0
|
|
20240807,155100,535385435,5170,5170,5170,5170,0
|
|
20240807,155000,535385435,5170,5170,5170,5170,0
|
|
20240807,154900,535385435,5170,5170,5170,5170,0
|
|
20240807,154800,535385435,5170,5170,5170,5170,0
|
|
20240807,154700,535385435,5170,5170,5170,5170,0
|
|
20240807,154600,535385435,5170,5170,5170,5170,0
|
|
20240807,154500,535385435,5170,5170,5170,5170,0
|
|
20240807,154400,535385435,5170,5170,5170,5170,0
|
|
20240807,154300,535385435,5170,5170,5170,5170,0
|
|
20240807,154200,535385435,5170,5170,5170,5170,0
|
|
20240807,154100,535385435,5170,5170,5170,5170,0
|
|
20240807,154000,535385435,5170,5170,5170,5170,0
|
|
20240807,153900,535385435,5170,5170,5170,5170,0
|
|
20240807,153800,535385435,5170,5170,5170,5170,0
|
|
20240807,153700,535385435,5170,5170,5170,5170,0
|
|
20240807,153600,535385435,5170,5170,5170,5170,0
|
|
20240807,153500,535385435,5170,5170,5170,5170,0
|
|
20240807,153400,535385435,5170,5170,5170,5170,0
|
|
20240807,153300,535385435,5170,5170,5170,5170,0
|
|
20240807,153200,535385435,5170,5170,5170,5170,0
|
|
20240807,153100,535385435,5170,5170,5170,5170,0
|
|
20240807,153000,535385435,5170,5170,5170,5170,2686
|
|
20240807,152900,528442125,5170,5170,5170,5170,0
|
|
20240807,152800,528442125,5170,5170,5170,5170,0
|
|
20240807,152700,528442125,5170,5170,5170,5170,0
|
|
20240807,152600,528442125,5170,5170,5170,5170,0
|
|
20240807,152500,528442125,5170,5170,5170,5170,0
|
|
20240807,152400,528442125,5170,5170,5170,5170,0
|
|
20240807,152300,528442125,5170,5170,5170,5170,0
|
|
20240807,152200,528442125,5170,5170,5170,5170,0
|
|
20240807,152100,528442125,5170,5170,5170,5170,0
|
|
20240807,152000,528442125,5170,5170,5170,5170,0
|
|
20240807,151900,528442125,5170,5120,5170,5120,6
|
|
20240807,151800,528411235,5170,5140,5170,5110,506
|
|
20240807,151700,525798425,5140,5140,5140,5110,84
|
|
20240807,151600,525366815,5140,5120,5140,5120,1588
|
|
20240807,151500,517236235,5120,5130,5130,5120,1447
|
|
20240807,151400,509825365,5140,5140,5140,5140,9
|
|
20240807,151300,509779105,5140,5140,5140,5130,21
|
|
20240807,151200,509671245,5140,5140,5140,5140,20
|
|
20240807,151100,509568445,5140,5140,5140,5140,3
|
|
20240807,151000,509553025,5140,5140,5140,5140,0
|
|
20240807,150900,509553025,5140,5140,5140,5140,4
|
|
20240807,150800,509532465,5140,5140,5140,5140,11
|
|
20240807,150700,509475925,5140,5140,5140,5140,1
|
|
20240807,150600,509470785,5160,5150,5160,5150,4
|
|
20240807,150500,509450175,5180,5180,5180,5180,0
|
|
20240807,150400,509450175,5180,5130,5180,5130,124
|
|
20240807,150300,508814005,5180,5160,5180,5150,3
|
|
20240807,150200,508798515,5120,5130,5160,5120,910
|
|
20240807,150100,504130515,5130,5150,5150,5130,1537
|
|
20240807,150000,496230455,5160,5160,5160,5160,0
|
|
20240807,145900,496230455,5160,5160,5160,5160,0
|
|
20240807,145800,496230455,5160,5160,5170,5160,7
|
|
20240807,145700,496194325,5170,5170,5180,5160,22
|
|
20240807,145600,496080575,5180,5170,5180,5170,20
|
|
20240807,145500,495977115,5180,5170,5180,5170,22
|
|
20240807,145400,495863335,5180,5170,5180,5170,22
|
|
20240807,145300,495749555,5180,5170,5180,5170,19
|
|
20240807,145200,495651295,5180,5170,5180,5170,2
|
|
20240807,145100,495640945,5180,5180,5180,5180,0
|
|
20240807,145000,495640945,5180,5180,5180,5180,0
|
|
20240807,144900,495640945,5180,5180,5180,5180,0
|
|
20240807,144800,495640945,5180,5180,5180,5180,0
|
|
20240807,144700,495640945,5180,5180,5180,5180,124
|
|
20240807,144600,494998625,5180,5180,5180,5180,82
|
|
20240807,144500,494573865,5180,5180,5180,5180,65
|
|
20240807,144400,494237165,5180,5170,5180,5170,123
|
|
20240807,144300,493601245,5170,5160,5170,5160,111
|
|
20240807,144200,493028375,5170,5170,5170,5170,94
|
|
20240807,144100,492542395,5170,5170,5170,5170,97
|
|
20240807,144000,492040905,5170,5170,5170,5170,94
|
|
20240807,143900,491554925,5170,5170,5170,5170,71
|
|
20240807,143800,491187855,5170,5170,5170,5170,54
|
|
20240807,143700,490908675,5170,5160,5180,5160,148
|
|
20240807,143600,490144035,5180,5180,5190,5170,101
|
|
20240807,143500,489621195,5190,5190,5190,5180,91
|
|
20240807,143400,489149525,5190,5190,5190,5190,93
|
|
20240807,143300,488666855,5190,5190,5190,5190,31
|
|
20240807,143200,488505965,5190,5180,5190,5180,64
|
|
20240807,143100,488174435,5190,5180,5190,5180,913
|
|
20240807,143000,483436585,5190,5180,5190,5180,65
|
|
20240807,142900,483099865,5190,5190,5200,5160,559
|
|
20240807,142800,480211415,5200,5190,5200,5190,31
|
|
20240807,142700,480050515,5200,5190,5200,5160,6585
|
|
20240807,142600,445874245,5190,5190,5190,5190,62
|
|
20240807,142500,445552465,5190,5190,5190,5190,62
|
|
20240807,142400,445230685,5190,5190,5190,5190,122
|
|
20240807,142300,444597505,5190,5190,5190,5190,58
|
|
20240807,142200,444296485,5190,5190,5190,5190,28
|
|
20240807,142100,444151165,5180,5180,5180,5180,1335
|
|
20240807,142000,437235865,5180,5180,5180,5180,1032
|
|
20240807,141900,431890105,5180,5180,5180,5180,366
|
|
20240807,141800,429994225,5180,5180,5180,5180,205
|
|
20240807,141700,428932325,5180,5180,5180,5180,122
|
|
20240807,141600,428300365,5170,5170,5180,5170,115
|
|
20240807,141500,427705505,5180,5180,5180,5180,62
|
|
20240807,141400,427384345,5180,5180,5180,5180,38
|
|
20240807,141300,427187505,5170,5180,5180,5170,127
|
|
20240807,141200,426529955,5180,5180,5180,5180,59
|
|
20240807,141100,426224335,5190,5170,5190,5170,1383
|
|
20240807,141000,419063235,5160,5150,5160,5150,293
|
|
20240807,140900,417551975,5150,5150,5150,5150,34
|
|
20240807,140800,417376875,5140,5150,5150,5140,127
|
|
20240807,140700,416723145,5150,5150,5150,5150,70
|
|
20240807,140600,416362645,5150,5150,5150,5150,84
|
|
20240807,140500,415930045,5150,5150,5150,5150,62
|
|
20240807,140400,415610745,5150,5160,5160,5150,64
|
|
20240807,140300,415281125,5150,5150,5160,5150,101
|
|
20240807,140200,414760965,5150,5150,5150,5150,24
|
|
20240807,140100,414637365,5150,5130,5150,5130,1489
|
|
20240807,140000,406978935,5150,5150,5150,5150,1
|
|
20240807,135900,406973785,5110,5110,5110,5110,3408
|
|
20240807,135800,389558905,5110,5110,5110,5110,159
|
|
20240807,135700,388746415,5110,5110,5110,5110,1841
|
|
20240807,135600,379338905,5120,5120,5120,5120,253
|
|
20240807,135500,378043545,5130,5130,5130,5130,150
|
|
20240807,135400,377274045,5130,5130,5130,5120,433
|
|
20240807,135300,375054035,5130,5130,5130,5130,0
|
|
20240807,135200,375054035,5130,5140,5140,5130,100
|
|
20240807,135100,374540785,5150,5150,5150,5150,0
|
|
20240807,135000,374540785,5150,5150,5150,5150,0
|
|
20240807,134900,374540785,5150,5150,5150,5150,0
|
|
20240807,134800,374540785,5150,5150,5150,5150,0
|
|
20240807,134700,374540785,5150,5150,5150,5140,30
|
|
20240807,134600,374386555,5150,5150,5150,5150,0
|
|
20240807,134500,374386555,5150,5140,5150,5140,1236
|
|
20240807,134400,368032555,5140,5140,5140,5130,241
|
|
20240807,134300,366793915,5140,5130,5140,5130,77
|
|
20240807,134200,366398145,5140,5140,5140,5140,0
|
|
20240807,134100,366398145,5140,5140,5140,5140,0
|
|
20240807,134000,366398145,5140,5140,5140,5140,0
|
|
20240807,133900,366398145,5140,5140,5140,5140,0
|
|
20240807,133800,366398145,5140,5140,5140,5140,0
|
|
20240807,133700,366398145,5140,5140,5140,5140,8
|
|
20240807,133600,366357025,5140,5140,5140,5140,0
|
|
20240807,133500,366357025,5140,5140,5140,5140,5
|
|
20240807,133400,366331325,5140,5140,5140,5140,0
|
|
20240807,133300,366331325,5140,5140,5140,5140,0
|
|
20240807,133200,366331325,5140,5130,5140,5120,2861
|
|
20240807,133100,351679985,5140,5140,5140,5140,0
|
|
20240807,133000,351679985,5140,5140,5140,5140,0
|
|
20240807,132900,351679985,5140,5140,5140,5140,0
|
|
20240807,132800,351679985,5140,5140,5140,5140,0
|
|
20240807,132700,351679985,5140,5140,5140,5140,1
|
|
20240807,132600,351674845,5120,5120,5120,5120,0
|
|
20240807,132500,351674845,5120,5140,5140,5120,14
|
|
20240807,132400,351602965,5140,5140,5140,5140,15
|
|
20240807,132300,351525865,5140,5140,5140,5140,12
|
|
20240807,132200,351464185,5140,5140,5140,5140,0
|
|
20240807,132100,351464185,5140,5140,5140,5140,1
|
|
20240807,132000,351459045,5120,5120,5120,5120,26
|
|
20240807,131900,351325925,5140,5130,5140,5130,235
|
|
20240807,131800,350120365,5140,5140,5140,5140,1
|
|
20240807,131700,350115225,5130,5130,5130,5130,269
|
|
20240807,131600,348735255,5130,5140,5140,5130,28
|
|
20240807,131500,348591605,5130,5130,5130,5130,11
|
|
20240807,131400,348535175,5150,5140,5150,5140,1502
|
|
20240807,131300,340814885,5150,5150,5150,5150,50
|
|
20240807,131200,340557385,5150,5150,5150,5150,0
|
|
20240807,131100,340557385,5150,5150,5150,5150,0
|
|
20240807,131000,340557385,5150,5150,5150,5150,0
|
|
20240807,130900,340557385,5150,5150,5150,5150,103
|
|
20240807,130800,340026935,5150,5150,5150,5150,2
|
|
20240807,130700,340016635,5150,5150,5150,5150,1
|
|
20240807,130600,340011485,5150,5140,5150,5140,72
|
|
20240807,130500,339641395,5150,5150,5150,5150,1
|
|
20240807,130400,339636245,5160,5160,5160,5160,0
|
|
20240807,130300,339636245,5160,5160,5160,5160,0
|
|
20240807,130200,339636245,5160,5160,5160,5160,0
|
|
20240807,130100,339636245,5160,5160,5160,5160,300
|
|
20240807,130000,338088245,5160,5150,5160,5150,2
|
|
20240807,125900,338077935,5160,5160,5160,5160,1
|
|
20240807,125800,338072775,5160,5160,5160,5160,0
|
|
20240807,125700,338072775,5160,5120,5160,5120,28
|
|
20240807,125600,337929375,5160,5160,5160,5160,0
|
|
20240807,125500,337929375,5160,5160,5160,5160,0
|
|
20240807,125400,337929375,5160,5160,5160,5160,0
|
|
20240807,125300,337929375,5160,5160,5160,5160,1
|
|
20240807,125200,337924215,5160,5120,5160,5120,207
|
|
20240807,125100,336864115,5130,5130,5130,5130,1
|
|
20240807,125000,336858985,5120,5130,5130,5120,139
|
|
20240807,124900,336146305,5130,5130,5130,5130,0
|
|
20240807,124800,336146305,5130,5160,5160,5130,3
|
|
20240807,124700,336130875,5160,5160,5160,5160,0
|
|
20240807,124600,336130875,5160,5160,5160,5160,0
|
|
20240807,124500,336130875,5160,5160,5160,5160,26
|
|
20240807,124400,335996715,5160,5160,5160,5160,0
|
|
20240807,124300,335996715,5160,5160,5160,5160,0
|
|
20240807,124200,335996715,5160,5160,5160,5160,1
|
|
20240807,124100,335991555,5130,5130,5130,5130,51
|
|
20240807,124000,335729925,5130,5120,5130,5120,217
|
|
20240807,123900,334617715,5130,5130,5130,5130,439
|
|
20240807,123800,332365645,5160,5160,5160,5160,0
|
|
20240807,123700,332365645,5160,5160,5160,5160,1
|
|
20240807,123600,332360485,5160,5160,5160,5160,0
|
|
20240807,123500,332360485,5160,5160,5160,5160,20
|
|
20240807,123400,332257285,5140,5140,5140,5140,0
|
|
20240807,123300,332257285,5140,5150,5150,5140,782
|
|
20240807,123200,328235515,5160,5160,5160,5160,0
|
|
20240807,123100,328235515,5160,5160,5160,5160,1
|
|
20240807,123000,328230355,5150,5150,5150,5150,27
|
|
20240807,122900,328091305,5160,5160,5160,5160,0
|
|
20240807,122800,328091305,5160,5160,5160,5160,0
|
|
20240807,122700,328091305,5160,5160,5160,5160,0
|
|
20240807,122600,328091305,5160,5160,5160,5160,0
|
|
20240807,122500,328091305,5160,5160,5160,5160,1
|
|
20240807,122400,328086145,5140,5140,5140,5140,0
|
|
20240807,122300,328086145,5140,5140,5140,5140,0
|
|
20240807,122200,328086145,5140,5140,5140,5140,0
|
|
20240807,122100,328086145,5140,5160,5160,5140,12
|
|
20240807,122000,328024425,5150,5160,5160,5150,424
|
|
20240807,121900,325840805,5160,5160,5160,5160,0
|
|
20240807,121800,325840805,5160,5180,5180,5160,2
|
|
20240807,121700,325830465,5160,5160,5160,5160,3
|
|
20240807,121600,325814985,5170,5170,5170,5170,3
|
|
20240807,121500,325799475,5180,5180,5180,5180,0
|
|
20240807,121400,325799475,5180,5180,5180,5180,1
|
|
20240807,121300,325794295,5180,5180,5180,5180,0
|
|
20240807,121200,325794295,5180,5180,5180,5180,0
|
|
20240807,121100,325794295,5180,5180,5180,5180,0
|
|
20240807,121000,325794295,5180,5180,5180,5180,0
|
|
20240807,120900,325794295,5180,5180,5180,5180,0
|
|
20240807,120800,325794295,5180,5180,5180,5180,1
|
|
20240807,120700,325789115,5150,5150,5150,5150,0
|
|
20240807,120600,325789115,5150,5160,5160,5150,680
|
|
20240807,120500,322286985,5160,5170,5170,5160,171
|
|
20240807,120400,321404255,5170,5180,5180,5170,58
|
|
20240807,120300,321104205,5180,5180,5180,5180,1
|
|
20240807,120200,321099025,5170,5170,5170,5170,0
|
|
20240807,120100,321099025,5170,5170,5170,5170,0
|
|
20240807,120000,321099025,5170,5170,5170,5170,0
|
|
20240807,115900,321099025,5170,5170,5170,5170,0
|
|
20240807,115800,321099025,5170,5170,5170,5170,0
|
|
20240807,115700,321099025,5170,5170,5170,5170,1
|
|
20240807,115600,321093855,5170,5170,5170,5170,0
|
|
20240807,115500,321093855,5170,5170,5170,5170,1
|
|
20240807,115400,321088685,5180,5180,5180,5180,0
|
|
20240807,115300,321088685,5180,5180,5180,5180,0
|
|
20240807,115200,321088685,5180,5180,5180,5180,21
|
|
20240807,115100,320979905,5170,5170,5170,5170,0
|
|
20240807,115000,320979905,5170,5170,5170,5170,0
|
|
20240807,114900,320979905,5170,5170,5170,5170,75
|
|
20240807,114800,320592155,5190,5190,5190,5190,0
|
|
20240807,114700,320592155,5190,5190,5190,5190,0
|
|
20240807,114600,320592155,5190,5190,5190,5190,1
|
|
20240807,114500,320586965,5170,5170,5170,5170,0
|
|
20240807,114400,320586965,5170,5170,5170,5170,27
|
|
20240807,114300,320447375,5170,5170,5170,5170,0
|
|
20240807,114200,320447375,5170,5170,5170,5170,191
|
|
20240807,114100,319459905,5190,5190,5190,5190,0
|
|
20240807,114000,319459905,5190,5190,5190,5190,1
|
|
20240807,113900,319454715,5160,5180,5190,5160,527
|
|
20240807,113800,316720405,5190,5190,5190,5190,0
|
|
20240807,113700,316720405,5190,5190,5190,5190,0
|
|
20240807,113600,316720405,5190,5190,5190,5190,1
|
|
20240807,113500,316715215,5190,5190,5190,5190,1
|
|
20240807,113400,316710025,5180,5180,5180,5180,0
|
|
20240807,113300,316710025,5180,5180,5180,5180,0
|
|
20240807,113200,316710025,5180,5180,5180,5180,0
|
|
20240807,113100,316710025,5180,5180,5180,5180,1420
|
|
20240807,113000,309354425,5190,5190,5190,5190,0
|
|
20240807,112900,309354425,5190,5180,5190,5180,814
|
|
20240807,112800,305135565,5180,5170,5180,5170,364
|
|
20240807,112700,303252845,5170,5170,5170,5170,0
|
|
20240807,112600,303252845,5170,5170,5170,5170,0
|
|
20240807,112500,303252845,5170,5170,5170,5170,50
|
|
20240807,112400,302994345,5170,5170,5170,5170,427
|
|
20240807,112300,300786755,5170,5170,5170,5170,1
|
|
20240807,112200,300781585,5160,5170,5170,5160,402
|
|
20240807,112100,298705265,5160,5160,5160,5160,0
|
|
20240807,112000,298705265,5160,5160,5160,5160,198
|
|
20240807,111900,297683585,5160,5160,5160,5160,100
|
|
20240807,111800,297167585,5160,5160,5160,5160,1
|
|
20240807,111700,297162425,5160,5150,5160,5150,23
|
|
20240807,111600,297043815,5160,5160,5160,5160,1563
|
|
20240807,111500,288978735,5160,5160,5160,5160,1045
|
|
20240807,111400,283586535,5160,5170,5170,5160,212
|
|
20240807,111300,282490505,5170,5170,5170,5170,0
|
|
20240807,111200,282490505,5170,5170,5170,5170,1
|
|
20240807,111100,282485335,5180,5180,5180,5180,0
|
|
20240807,111000,282485335,5180,5180,5180,5180,1
|
|
20240807,110900,282480155,5170,5170,5170,5170,1
|
|
20240807,110800,282474985,5180,5160,5180,5160,21
|
|
20240807,110700,282366585,5180,5180,5180,5180,1
|
|
20240807,110600,282361405,5180,5180,5180,5180,10
|
|
20240807,110500,282309605,5190,5190,5190,5190,0
|
|
20240807,110400,282309605,5190,5190,5190,5190,0
|
|
20240807,110300,282309605,5190,5190,5190,5190,0
|
|
20240807,110200,282309605,5190,5190,5190,5190,0
|
|
20240807,110100,282309605,5190,5190,5190,5190,2
|
|
20240807,110000,282299225,5180,5180,5180,5180,0
|
|
20240807,105900,282299225,5180,5160,5180,5130,2394
|
|
20240807,105800,269911915,5140,5140,5140,5140,0
|
|
20240807,105700,269911915,5140,5150,5150,5140,180
|
|
20240807,105600,268985715,5160,5160,5160,5160,10
|
|
20240807,105500,268934115,5170,5150,5170,5150,2
|
|
20240807,105400,268923795,5170,5170,5170,5170,0
|
|
20240807,105300,268923795,5170,5170,5170,5170,8
|
|
20240807,105200,268882435,5170,5170,5170,5170,0
|
|
20240807,105100,268882435,5170,5170,5170,5170,0
|
|
20240807,105000,268882435,5170,5170,5170,5170,1
|
|
20240807,104900,268877265,5160,5160,5160,5160,0
|
|
20240807,104800,268877265,5160,5170,5170,5160,54
|
|
20240807,104700,268598125,5170,5170,5170,5170,19
|
|
20240807,104600,268499895,5180,5180,5180,5180,0
|
|
20240807,104500,268499895,5180,5170,5180,5170,80
|
|
20240807,104400,268086285,5180,5180,5180,5180,1
|
|
20240807,104300,268081105,5180,5180,5180,5180,782
|
|
20240807,104200,264030345,5180,5180,5180,5180,0
|
|
20240807,104100,264030345,5180,5170,5180,5170,401
|
|
20240807,104000,261957165,5170,5170,5170,5170,500
|
|
20240807,103900,259372165,5170,5170,5170,5170,0
|
|
20240807,103800,259372165,5170,5170,5170,5170,1
|
|
20240807,103700,259366995,5170,5170,5170,5170,0
|
|
20240807,103600,259366995,5170,5170,5170,5170,0
|
|
20240807,103500,259366995,5170,5170,5170,5170,20
|
|
20240807,103400,259263595,5170,5170,5170,5170,0
|
|
20240807,103300,259263595,5170,5170,5170,5170,1
|
|
20240807,103200,259258425,5170,5170,5170,5170,0
|
|
20240807,103100,259258425,5170,5170,5170,5170,0
|
|
20240807,103000,259258425,5170,5150,5170,5150,927
|
|
20240807,102900,254484355,5170,5170,5170,5170,0
|
|
20240807,102800,254484355,5170,5160,5170,5160,1957
|
|
20240807,102700,244386225,5150,5150,5150,5150,243
|
|
20240807,102600,243134775,5150,5150,5150,5150,0
|
|
20240807,102500,243134775,5150,5150,5150,5150,7
|
|
20240807,102400,243098725,5150,5150,5150,5150,11
|
|
20240807,102300,243042075,5160,5160,5160,5160,0
|
|
20240807,102200,243042075,5160,5160,5160,5160,1
|
|
20240807,102100,243036915,5160,5160,5160,5160,0
|
|
20240807,102000,243036915,5160,5160,5160,5160,0
|
|
20240807,101900,243036915,5160,5160,5160,5160,43
|
|
20240807,101800,242815035,5160,5150,5160,5150,404
|
|
20240807,101700,240734425,5150,5150,5150,5150,2
|
|
20240807,101600,240724125,5150,5160,5160,5120,463
|
|
20240807,101500,238347645,5170,5150,5170,5150,151
|
|
20240807,101400,237569975,5170,5170,5170,5170,0
|
|
20240807,101300,237569975,5170,5160,5170,5160,792
|
|
20240807,101200,233481635,5170,5140,5170,5140,1448
|
|
20240807,101100,226009915,5160,5150,5160,5150,831
|
|
20240807,101000,221730245,5160,5140,5160,5140,306
|
|
20240807,100900,220154135,5150,5130,5150,5130,318
|
|
20240807,100800,218521215,5130,5120,5130,5120,757
|
|
20240807,100700,214644765,5120,5110,5120,5110,152
|
|
20240807,100600,213868025,5120,5110,5120,5110,312
|
|
20240807,100500,212272185,5110,5100,5110,5100,118
|
|
20240807,100400,211670365,5100,5100,5100,5100,150
|
|
20240807,100300,210905365,5100,5100,5120,5100,2391
|
|
20240807,100200,198709735,5090,5090,5090,5080,960
|
|
20240807,100100,193830425,5090,5080,5090,5080,533
|
|
20240807,100000,191122775,5080,5080,5080,5080,202
|
|
20240807,095900,190096615,5080,5080,5080,5080,15
|
|
20240807,095800,190020415,5080,5080,5080,5080,10
|
|
20240807,095700,189969615,5080,5080,5080,5080,0
|
|
20240807,095600,189969615,5080,5080,5080,5080,0
|
|
20240807,095500,189969615,5080,5080,5080,5080,0
|
|
20240807,095400,189969615,5080,5080,5080,5080,0
|
|
20240807,095300,189969615,5080,5080,5080,5080,1
|
|
20240807,095200,189964535,5080,5080,5080,5050,1018
|
|
20240807,095100,184812775,5070,5090,5090,5070,1136
|
|
20240807,095000,179043175,5070,5100,5100,5070,377
|
|
20240807,094900,177121285,5100,5100,5100,5100,0
|
|
20240807,094800,177121285,5100,5100,5100,5100,1
|
|
20240807,094700,177116185,5100,5080,5100,5080,102
|
|
20240807,094600,176597985,5100,5100,5100,5100,3
|
|
20240807,094500,176582685,5100,5100,5100,5100,199
|
|
20240807,094400,175567785,5100,5100,5100,5070,111
|
|
20240807,094300,175001985,5100,5100,5100,5100,2
|
|
20240807,094200,174991785,5100,5100,5100,5100,1
|
|
20240807,094100,174986685,5100,5100,5100,5100,314
|
|
20240807,094000,173385285,5100,5100,5100,5100,0
|
|
20240807,093900,173385285,5100,5100,5100,5080,299
|
|
20240807,093800,171866325,5070,5070,5070,5070,0
|
|
20240807,093700,171866325,5070,5100,5100,5070,40
|
|
20240807,093600,171663495,5100,5100,5100,5100,30
|
|
20240807,093500,171510495,5100,5100,5100,5100,0
|
|
20240807,093400,171510495,5100,5100,5100,5100,0
|
|
20240807,093300,171510495,5100,5100,5100,5100,1
|
|
20240807,093200,171505395,5040,5040,5040,5040,0
|
|
20240807,093100,171505395,5040,5120,5120,5040,10694
|
|
20240807,093000,117364975,5120,5120,5120,5120,244
|
|
20240807,092900,116115695,5100,5100,5100,5100,63
|
|
20240807,092800,115794395,5110,5120,5120,5100,342
|
|
20240807,092700,114050145,5100,5100,5120,5100,5
|
|
20240807,092600,114024625,5110,5110,5110,5110,40
|
|
20240807,092500,113820225,5110,5110,5110,5110,300
|
|
20240807,092400,112287225,5110,5090,5110,5090,326
|
|
20240807,092300,110625585,5090,5090,5090,5090,927
|
|
20240807,092200,105907155,5090,5060,5090,5060,808
|
|
20240807,092100,101802335,5060,5050,5060,5050,400
|
|
20240807,092000,99778835,5050,5050,5050,5000,2061
|
|
20240807,091900,89372285,4995,5050,5050,4995,7209
|
|
20240807,091800,53345410,5020,5020,5020,5020,0
|
|
20240807,091700,53345410,5020,5050,5050,5020,5
|
|
20240807,091600,53320280,5050,5050,5050,5050,0
|
|
20240807,091500,53320280,5050,5050,5050,5050,281
|
|
20240807,091400,51901230,5040,5040,5040,5040,0
|
|
20240807,091300,51901230,5040,5040,5040,5040,13
|
|
20240807,091200,51835710,5040,5030,5040,5030,2249
|
|
20240807,091100,40513240,5030,5030,5030,5030,1
|
|
20240807,091000,40508210,5000,5000,5000,5000,0
|
|
20240807,090900,40508210,5000,5020,5020,5000,224
|
|
20240807,090800,39387730,5030,5030,5030,5030,0
|
|
20240807,090700,39387730,5030,5030,5030,5030,54
|
|
20240807,090600,39116110,5040,5040,5040,5040,0
|
|
20240807,090500,39116110,5040,5030,5050,4985,2081
|
|
20240807,090400,28736510,4985,4985,4985,4985,0
|
|
20240807,090300,28736510,4985,5020,5020,4985,1057
|
|
20240807,090200,23432850,5020,5020,5020,5020,707
|
|
20240807,090100,19883710,5020,5020,5020,5020,19
|
|
20240807,090000,19788330,5020,4990,5020,4985,3965
|