637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,193300,1022302090,4775,4775,4775,4775,0
|
|
20240805,193200,1022302090,4775,4775,4775,4775,0
|
|
20240805,193100,1022302090,4775,4775,4775,4775,0
|
|
20240805,193000,1022302090,4775,4775,4775,4775,0
|
|
20240805,192900,1022302090,4775,4775,4775,4775,0
|
|
20240805,192800,1022302090,4775,4775,4775,4775,0
|
|
20240805,192700,1022302090,4775,4775,4775,4775,0
|
|
20240805,192600,1022302090,4775,4775,4775,4775,0
|
|
20240805,192500,1022302090,4775,4775,4775,4775,0
|
|
20240805,192400,1022302090,4775,4775,4775,4775,0
|
|
20240805,192300,1022302090,4775,4775,4775,4775,0
|
|
20240805,192200,1022302090,4775,4775,4775,4775,0
|
|
20240805,192100,1022302090,4775,4775,4775,4775,0
|
|
20240805,192000,1022302090,4775,4775,4775,4775,0
|
|
20240805,191900,1022302090,4775,4775,4775,4775,0
|
|
20240805,191800,1022302090,4775,4775,4775,4775,0
|
|
20240805,191700,1022302090,4775,4775,4775,4775,0
|
|
20240805,191600,1022302090,4775,4775,4775,4775,0
|
|
20240805,191500,1022302090,4775,4775,4775,4775,0
|
|
20240805,191400,1022302090,4775,4775,4775,4775,0
|
|
20240805,191300,1022302090,4775,4775,4775,4775,0
|
|
20240805,191200,1022302090,4775,4775,4775,4775,0
|
|
20240805,191100,1022302090,4775,4775,4775,4775,0
|
|
20240805,191000,1022302090,4775,4775,4775,4775,0
|
|
20240805,190900,1022302090,4775,4775,4775,4775,0
|
|
20240805,190800,1022302090,4775,4775,4775,4775,0
|
|
20240805,190700,1022302090,4775,4775,4775,4775,0
|
|
20240805,190600,1022302090,4775,4775,4775,4775,0
|
|
20240805,190500,1022302090,4775,4775,4775,4775,0
|
|
20240805,190400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,190300,1022302090,4775,4775,4775,4775,0
|
|
20240805,190200,1022302090,4775,4775,4775,4775,0
|
|
20240805,190100,1022302090,4775,4775,4775,4775,0
|
|
20240805,190000,1022302090,4775,4775,4775,4775,0
|
|
20240805,185900,1022302090,4775,4775,4775,4775,0
|
|
20240805,185800,1022302090,4775,4775,4775,4775,0
|
|
20240805,185700,1022302090,4775,4775,4775,4775,0
|
|
20240805,185600,1022302090,4775,4775,4775,4775,0
|
|
20240805,185500,1022302090,4775,4775,4775,4775,0
|
|
20240805,185400,1022302090,4775,4775,4775,4775,0
|
|
20240805,185300,1022302090,4775,4775,4775,4775,0
|
|
20240805,185200,1022302090,4775,4775,4775,4775,0
|
|
20240805,185100,1022302090,4775,4775,4775,4775,0
|
|
20240805,185000,1022302090,4775,4775,4775,4775,0
|
|
20240805,184900,1022302090,4775,4775,4775,4775,0
|
|
20240805,184800,1022302090,4775,4775,4775,4775,0
|
|
20240805,184700,1022302090,4775,4775,4775,4775,0
|
|
20240805,184600,1022302090,4775,4775,4775,4775,0
|
|
20240805,184500,1022302090,4775,4775,4775,4775,0
|
|
20240805,184400,1022302090,4775,4775,4775,4775,0
|
|
20240805,184300,1022302090,4775,4775,4775,4775,0
|
|
20240805,184200,1022302090,4775,4775,4775,4775,0
|
|
20240805,184100,1022302090,4775,4775,4775,4775,0
|
|
20240805,184000,1022302090,4775,4775,4775,4775,0
|
|
20240805,183900,1022302090,4775,4775,4775,4775,0
|
|
20240805,183800,1022302090,4775,4775,4775,4775,0
|
|
20240805,183700,1022302090,4775,4775,4775,4775,0
|
|
20240805,183600,1022302090,4775,4775,4775,4775,0
|
|
20240805,183500,1022302090,4775,4775,4775,4775,0
|
|
20240805,183400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,183300,1022302090,4775,4775,4775,4775,0
|
|
20240805,183200,1022302090,4775,4775,4775,4775,0
|
|
20240805,183100,1022302090,4775,4775,4775,4775,0
|
|
20240805,183000,1022302090,4775,4775,4775,4775,0
|
|
20240805,182900,1022302090,4775,4775,4775,4775,0
|
|
20240805,182800,1022302090,4775,4775,4775,4775,0
|
|
20240805,182700,1022302090,4775,4775,4775,4775,0
|
|
20240805,182600,1022302090,4775,4775,4775,4775,0
|
|
20240805,182500,1022302090,4775,4775,4775,4775,0
|
|
20240805,182400,1022302090,4775,4775,4775,4775,0
|
|
20240805,182300,1022302090,4775,4775,4775,4775,0
|
|
20240805,182200,1022302090,4775,4775,4775,4775,0
|
|
20240805,182100,1022302090,4775,4775,4775,4775,0
|
|
20240805,182000,1022302090,4775,4775,4775,4775,0
|
|
20240805,181900,1022302090,4775,4775,4775,4775,0
|
|
20240805,181800,1022302090,4775,4775,4775,4775,0
|
|
20240805,181700,1022302090,4775,4775,4775,4775,0
|
|
20240805,181600,1022302090,4775,4775,4775,4775,0
|
|
20240805,181500,1022302090,4775,4775,4775,4775,0
|
|
20240805,181400,1022302090,4775,4775,4775,4775,0
|
|
20240805,181300,1022302090,4775,4775,4775,4775,0
|
|
20240805,181200,1022302090,4775,4775,4775,4775,0
|
|
20240805,181100,1022302090,4775,4775,4775,4775,0
|
|
20240805,181000,1022302090,4775,4775,4775,4775,0
|
|
20240805,180900,1022302090,4775,4775,4775,4775,0
|
|
20240805,180800,1022302090,4775,4775,4775,4775,0
|
|
20240805,180700,1022302090,4775,4775,4775,4775,0
|
|
20240805,180600,1022302090,4775,4775,4775,4775,0
|
|
20240805,180500,1022302090,4775,4775,4775,4775,0
|
|
20240805,180400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,180300,1022302090,4775,4775,4775,4775,0
|
|
20240805,180200,1022302090,4775,4775,4775,4775,0
|
|
20240805,180100,1022302090,4775,4775,4775,4775,0
|
|
20240805,180000,1022302090,4775,4775,4775,4775,0
|
|
20240805,175900,1022302090,4775,4775,4775,4775,0
|
|
20240805,175800,1022302090,4775,4775,4775,4775,0
|
|
20240805,175700,1022302090,4775,4775,4775,4775,0
|
|
20240805,175600,1022302090,4775,4775,4775,4775,0
|
|
20240805,175500,1022302090,4775,4775,4775,4775,0
|
|
20240805,175400,1022302090,4775,4775,4775,4775,0
|
|
20240805,175300,1022302090,4775,4775,4775,4775,0
|
|
20240805,175200,1022302090,4775,4775,4775,4775,0
|
|
20240805,175100,1022302090,4775,4775,4775,4775,0
|
|
20240805,175000,1022302090,4775,4775,4775,4775,0
|
|
20240805,174900,1022302090,4775,4775,4775,4775,0
|
|
20240805,174800,1022302090,4775,4775,4775,4775,0
|
|
20240805,174700,1022302090,4775,4775,4775,4775,0
|
|
20240805,174600,1022302090,4775,4775,4775,4775,0
|
|
20240805,174500,1022302090,4775,4775,4775,4775,0
|
|
20240805,174400,1022302090,4775,4775,4775,4775,0
|
|
20240805,174300,1022302090,4775,4775,4775,4775,0
|
|
20240805,174200,1022302090,4775,4775,4775,4775,0
|
|
20240805,174100,1022302090,4775,4775,4775,4775,0
|
|
20240805,174000,1022302090,4775,4775,4775,4775,0
|
|
20240805,173900,1022302090,4775,4775,4775,4775,0
|
|
20240805,173800,1022302090,4775,4775,4775,4775,0
|
|
20240805,173700,1022302090,4775,4775,4775,4775,0
|
|
20240805,173600,1022302090,4775,4775,4775,4775,0
|
|
20240805,173500,1022302090,4775,4775,4775,4775,0
|
|
20240805,173400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,173300,1022302090,4775,4775,4775,4775,0
|
|
20240805,173200,1022302090,4775,4775,4775,4775,0
|
|
20240805,173100,1022302090,4775,4775,4775,4775,0
|
|
20240805,173000,1022302090,4775,4775,4775,4775,0
|
|
20240805,172900,1022302090,4775,4775,4775,4775,0
|
|
20240805,172800,1022302090,4775,4775,4775,4775,0
|
|
20240805,172700,1022302090,4775,4775,4775,4775,0
|
|
20240805,172600,1022302090,4775,4775,4775,4775,0
|
|
20240805,172500,1022302090,4775,4775,4775,4775,0
|
|
20240805,172400,1022302090,4775,4775,4775,4775,0
|
|
20240805,172300,1022302090,4775,4775,4775,4775,0
|
|
20240805,172200,1022302090,4775,4775,4775,4775,0
|
|
20240805,172100,1022302090,4775,4775,4775,4775,0
|
|
20240805,172000,1022302090,4775,4775,4775,4775,0
|
|
20240805,171900,1022302090,4775,4775,4775,4775,0
|
|
20240805,171800,1022302090,4775,4775,4775,4775,0
|
|
20240805,171700,1022302090,4775,4775,4775,4775,0
|
|
20240805,171600,1022302090,4775,4775,4775,4775,0
|
|
20240805,171500,1022302090,4775,4775,4775,4775,0
|
|
20240805,171400,1022302090,4775,4775,4775,4775,0
|
|
20240805,171300,1022302090,4775,4775,4775,4775,0
|
|
20240805,171200,1022302090,4775,4775,4775,4775,0
|
|
20240805,171100,1022302090,4775,4775,4775,4775,0
|
|
20240805,171000,1022302090,4775,4775,4775,4775,0
|
|
20240805,170900,1022302090,4775,4775,4775,4775,0
|
|
20240805,170800,1022302090,4775,4775,4775,4775,0
|
|
20240805,170700,1022302090,4775,4775,4775,4775,0
|
|
20240805,170600,1022302090,4775,4775,4775,4775,0
|
|
20240805,170500,1022302090,4775,4775,4775,4775,0
|
|
20240805,170400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,170300,1022302090,4775,4775,4775,4775,0
|
|
20240805,170200,1022302090,4775,4775,4775,4775,0
|
|
20240805,170100,1022302090,4775,4775,4775,4775,0
|
|
20240805,170000,1022302090,4775,4775,4775,4775,0
|
|
20240805,165900,1022302090,4775,4775,4775,4775,0
|
|
20240805,165800,1022302090,4775,4775,4775,4775,0
|
|
20240805,165700,1022302090,4775,4775,4775,4775,0
|
|
20240805,165600,1022302090,4775,4775,4775,4775,0
|
|
20240805,165500,1022302090,4775,4775,4775,4775,0
|
|
20240805,165400,1022302090,4775,4775,4775,4775,0
|
|
20240805,165300,1022302090,4775,4775,4775,4775,0
|
|
20240805,165200,1022302090,4775,4775,4775,4775,0
|
|
20240805,165100,1022302090,4775,4775,4775,4775,0
|
|
20240805,165000,1022302090,4775,4775,4775,4775,0
|
|
20240805,164900,1022302090,4775,4775,4775,4775,0
|
|
20240805,164800,1022302090,4775,4775,4775,4775,0
|
|
20240805,164700,1022302090,4775,4775,4775,4775,0
|
|
20240805,164600,1022302090,4775,4775,4775,4775,0
|
|
20240805,164500,1022302090,4775,4775,4775,4775,0
|
|
20240805,164400,1022302090,4775,4775,4775,4775,0
|
|
20240805,164300,1022302090,4775,4775,4775,4775,0
|
|
20240805,164200,1022302090,4775,4775,4775,4775,0
|
|
20240805,164100,1022302090,4775,4775,4775,4775,0
|
|
20240805,164000,1022302090,4775,4775,4775,4775,0
|
|
20240805,163900,1022302090,4775,4775,4775,4775,0
|
|
20240805,163800,1022302090,4775,4775,4775,4775,0
|
|
20240805,163700,1022302090,4775,4775,4775,4775,0
|
|
20240805,163600,1022302090,4775,4775,4775,4775,0
|
|
20240805,163500,1022302090,4775,4775,4775,4775,0
|
|
20240805,163400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,163300,1022302090,4775,4775,4775,4775,0
|
|
20240805,163200,1022302090,4775,4775,4775,4775,0
|
|
20240805,163100,1022302090,4775,4775,4775,4775,0
|
|
20240805,163000,1022302090,4775,4775,4775,4775,0
|
|
20240805,162900,1022302090,4775,4775,4775,4775,0
|
|
20240805,162800,1022302090,4775,4775,4775,4775,0
|
|
20240805,162700,1022302090,4775,4775,4775,4775,0
|
|
20240805,162600,1022302090,4775,4775,4775,4775,0
|
|
20240805,162500,1022302090,4775,4775,4775,4775,0
|
|
20240805,162400,1022302090,4775,4775,4775,4775,0
|
|
20240805,162300,1022302090,4775,4775,4775,4775,0
|
|
20240805,162200,1022302090,4775,4775,4775,4775,0
|
|
20240805,162100,1022302090,4775,4775,4775,4775,0
|
|
20240805,162000,1022302090,4775,4775,4775,4775,0
|
|
20240805,161900,1022302090,4775,4775,4775,4775,0
|
|
20240805,161800,1022302090,4775,4775,4775,4775,0
|
|
20240805,161700,1022302090,4775,4775,4775,4775,0
|
|
20240805,161600,1022302090,4775,4775,4775,4775,0
|
|
20240805,161500,1022302090,4775,4775,4775,4775,0
|
|
20240805,161400,1022302090,4775,4775,4775,4775,0
|
|
20240805,161300,1022302090,4775,4775,4775,4775,0
|
|
20240805,161200,1022302090,4775,4775,4775,4775,0
|
|
20240805,161100,1022302090,4775,4775,4775,4775,0
|
|
20240805,161000,1022302090,4775,4775,4775,4775,0
|
|
20240805,160900,1022302090,4775,4775,4775,4775,0
|
|
20240805,160800,1022302090,4775,4775,4775,4775,0
|
|
20240805,160700,1022302090,4775,4775,4775,4775,0
|
|
20240805,160600,1022302090,4775,4775,4775,4775,0
|
|
20240805,160500,1022302090,4775,4775,4775,4775,0
|
|
20240805,160400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,160300,1022302090,4775,4775,4775,4775,0
|
|
20240805,160200,1022302090,4775,4775,4775,4775,0
|
|
20240805,160100,1022302090,4775,4775,4775,4775,0
|
|
20240805,160000,1022302090,4775,4775,4775,4775,0
|
|
20240805,155900,1022302090,4775,4775,4775,4775,0
|
|
20240805,155800,1022302090,4775,4775,4775,4775,0
|
|
20240805,155700,1022302090,4775,4775,4775,4775,0
|
|
20240805,155600,1022302090,4775,4775,4775,4775,0
|
|
20240805,155500,1022302090,4775,4775,4775,4775,0
|
|
20240805,155400,1022302090,4775,4775,4775,4775,0
|
|
20240805,155300,1022302090,4775,4775,4775,4775,0
|
|
20240805,155200,1022302090,4775,4775,4775,4775,0
|
|
20240805,155100,1022302090,4775,4775,4775,4775,0
|
|
20240805,155000,1022302090,4775,4775,4775,4775,0
|
|
20240805,154900,1022302090,4775,4775,4775,4775,0
|
|
20240805,154800,1022302090,4775,4775,4775,4775,0
|
|
20240805,154700,1022302090,4775,4775,4775,4775,0
|
|
20240805,154600,1022302090,4775,4775,4775,4775,0
|
|
20240805,154500,1022302090,4775,4775,4775,4775,0
|
|
20240805,154400,1022302090,4775,4775,4775,4775,0
|
|
20240805,154300,1022302090,4775,4775,4775,4775,0
|
|
20240805,154200,1022302090,4775,4775,4775,4775,0
|
|
20240805,154100,1022302090,4775,4775,4775,4775,0
|
|
20240805,154000,1022302090,4775,4775,4775,4775,0
|
|
20240805,153900,1022302090,4775,4775,4775,4775,0
|
|
20240805,153800,1022302090,4775,4775,4775,4775,0
|
|
20240805,153700,1022302090,4775,4775,4775,4775,0
|
|
20240805,153600,1022302090,4775,4775,4775,4775,0
|
|
20240805,153500,1022302090,4775,4775,4775,4775,0
|
|
20240805,153400,1022302090,4775,4775,4775,4775,4254
|
|
20240805,153300,1022302090,4775,4775,4775,4775,0
|
|
20240805,153200,1022302090,4775,4775,4775,4775,0
|
|
20240805,153100,1022302090,4775,4775,4775,4775,0
|
|
20240805,153000,1022302090,4775,4775,4775,4775,4254
|
|
20240805,152900,1001989240,4775,4775,4775,4775,0
|
|
20240805,152800,1001989240,4775,4775,4775,4775,0
|
|
20240805,152700,1001989240,4775,4775,4775,4775,0
|
|
20240805,152600,1001989240,4775,4775,4775,4775,0
|
|
20240805,152500,1001989240,4775,4775,4775,4775,0
|
|
20240805,152400,1001989240,4775,4775,4775,4775,0
|
|
20240805,152300,1001989240,4775,4775,4775,4775,0
|
|
20240805,152200,1001989240,4775,4775,4775,4775,0
|
|
20240805,152100,1001989240,4775,4775,4775,4775,0
|
|
20240805,152000,1001989240,4775,4775,4775,4775,0
|
|
20240805,151900,1001989240,4775,4770,4775,4735,293
|
|
20240805,151800,1000598490,4775,4795,4795,4775,897
|
|
20240805,151700,996313955,4795,4760,4795,4760,2098
|
|
20240805,151600,986316570,4765,4745,4765,4730,92
|
|
20240805,151500,985879685,4745,4770,4770,4745,207
|
|
20240805,151400,984896060,4760,4680,4760,4680,1392
|
|
20240805,151300,978328140,4720,4700,4725,4650,1801
|
|
20240805,151200,969890665,4700,4795,4795,4695,8659
|
|
20240805,151100,929213595,4800,4800,4800,4800,33
|
|
20240805,151000,929055195,4810,4810,4815,4810,220
|
|
20240805,150900,927996445,4815,4730,4815,4720,3204
|
|
20240805,150800,912829475,4735,4825,4825,4735,480
|
|
20240805,150700,910550100,4830,4835,4835,4830,65
|
|
20240805,150600,910235900,4835,4840,4840,4835,12
|
|
20240805,150500,910177830,4840,4760,4840,4760,18
|
|
20240805,150400,910091240,4845,4785,4845,4730,390
|
|
20240805,150300,908228220,4860,4860,4860,4860,0
|
|
20240805,150200,908228220,4860,4780,4860,4780,187
|
|
20240805,150100,907334280,4860,4810,4860,4780,1217
|
|
20240805,150000,901491280,4810,4785,4810,4710,2006
|
|
20240805,145900,891968690,4785,4785,4820,4785,329
|
|
20240805,145800,890393340,4860,4860,4860,4860,5
|
|
20240805,145700,890369040,4860,4860,4860,4860,1
|
|
20240805,145600,890364180,4870,4870,4870,4815,1215
|
|
20240805,145500,884494145,4880,4770,4880,4770,4573
|
|
20240805,145400,862297725,4770,4765,4770,4650,10761
|
|
20240805,145300,811472330,4765,4730,4765,4730,301
|
|
20240805,145200,810048565,4770,4770,4770,4705,229
|
|
20240805,145100,808967775,4770,4770,4770,4705,362
|
|
20240805,145000,807252855,4780,4815,4815,4780,142
|
|
20240805,144900,806573700,4805,4820,4885,4800,3042
|
|
20240805,144800,791953880,4905,4870,4905,4820,1157
|
|
20240805,144700,786353415,4870,4900,4910,4870,1502
|
|
20240805,144600,779007130,4925,4895,4940,4870,783
|
|
20240805,144500,775175210,4945,4895,4945,4895,3872
|
|
20240805,144400,756212495,4890,4890,4890,4885,2748
|
|
20240805,144300,742777275,4890,4875,4890,4870,578
|
|
20240805,144200,739959455,4890,4895,4895,4870,1261
|
|
20240805,144100,733796725,4895,4895,4895,4895,123
|
|
20240805,144000,733194640,4895,4915,4915,4895,257
|
|
20240805,143900,731935245,4920,4935,4940,4920,357
|
|
20240805,143800,730175880,4935,4935,4935,4935,53
|
|
20240805,143700,729914325,4935,4935,4935,4930,286
|
|
20240805,143600,728503415,4935,4960,4975,4935,791
|
|
20240805,143500,724592920,4975,4945,4975,4945,6
|
|
20240805,143400,724563220,4985,4985,4985,4985,105
|
|
20240805,143300,724039795,4985,4960,4985,4940,5753
|
|
20240805,143200,695609290,4985,4985,4985,4955,376
|
|
20240805,143100,693743210,4985,4985,4985,4960,301
|
|
20240805,143000,692248175,4985,4985,4985,4985,47
|
|
20240805,142900,692013880,4985,4985,4985,4985,143
|
|
20240805,142800,691301025,4985,4985,4990,4960,701
|
|
20240805,142700,687818280,4990,4985,4990,4985,540
|
|
20240805,142600,685124225,4985,4980,4985,4975,1270
|
|
20240805,142500,678799950,4960,4960,4960,4960,0
|
|
20240805,142400,678799950,4960,4960,4960,4960,0
|
|
20240805,142300,678799950,4960,4960,4960,4960,0
|
|
20240805,142200,678799950,4960,4960,4960,4960,0
|
|
20240805,142100,678799950,4960,4960,4960,4960,0
|
|
20240805,142000,678799950,4960,4960,4960,4960,0
|
|
20240805,141900,678799950,4960,4960,4960,4960,0
|
|
20240805,141800,678799950,4960,4960,4960,4960,0
|
|
20240805,141700,678799950,4960,4960,4960,4960,0
|
|
20240805,141600,678799950,4960,4960,4960,4960,0
|
|
20240805,141500,678799950,4960,4960,4960,4960,0
|
|
20240805,141400,678799950,4960,4960,4960,4960,0
|
|
20240805,141300,678799950,4960,4960,4960,4960,0
|
|
20240805,141200,678799950,4960,4960,4960,4960,0
|
|
20240805,141100,678799950,4960,4960,4960,4960,0
|
|
20240805,141000,678799950,4960,4960,4960,4960,0
|
|
20240805,140900,678799950,4960,4960,4960,4960,0
|
|
20240805,140800,678799950,4960,4960,4960,4960,0
|
|
20240805,140700,678799950,4960,4960,4960,4960,0
|
|
20240805,140600,678799950,4960,4960,4960,4960,0
|
|
20240805,140500,678799950,4960,4960,4960,4960,0
|
|
20240805,140400,678799950,4960,4960,4960,4960,0
|
|
20240805,140300,678799950,4960,4960,4960,4960,0
|
|
20240805,140200,678799950,4960,4960,4960,4960,0
|
|
20240805,140100,678799950,4960,4960,4960,4960,0
|
|
20240805,140000,678799950,4960,4960,4960,4960,0
|
|
20240805,135900,678799950,4960,4960,4960,4960,0
|
|
20240805,135800,678799950,4960,4960,4960,4960,0
|
|
20240805,135700,678799950,4960,4960,4960,4960,0
|
|
20240805,135600,678799950,4960,4960,4960,4960,0
|
|
20240805,135500,678799950,4960,4990,4990,4960,995
|
|
20240805,135400,673853640,4990,4990,4990,4990,73
|
|
20240805,135300,673489370,4990,4990,4990,4990,38
|
|
20240805,135200,673299750,4990,4990,4990,4990,75
|
|
20240805,135100,672925500,4990,4975,4995,4975,450
|
|
20240805,135000,670685015,4975,4975,4975,4975,109
|
|
20240805,134900,670142740,4975,4975,4975,4975,64
|
|
20240805,134800,669824340,4975,4965,4975,4965,790
|
|
20240805,134700,665901120,4990,4965,4990,4965,504
|
|
20240805,134600,663398735,4965,4970,4970,4965,405
|
|
20240805,134500,661385910,4965,4970,4970,4965,138
|
|
20240805,134400,660700550,4970,4990,4990,4970,1373
|
|
20240805,134300,653868175,4995,4995,4995,4995,64
|
|
20240805,134200,653548495,4995,4995,4995,4995,59
|
|
20240805,134100,653253790,4995,4990,5000,4990,95
|
|
20240805,134000,652779335,4990,4990,4990,4990,26
|
|
20240805,133900,652649595,4990,4990,4990,4990,60
|
|
20240805,133800,652350195,4990,5010,5010,4990,176
|
|
20240805,133700,651471155,5010,5010,5010,5010,34
|
|
20240805,133600,651300815,5020,5020,5020,5000,170
|
|
20240805,133500,650447615,5030,5030,5030,5030,40
|
|
20240805,133400,650246415,5030,5030,5030,5000,83
|
|
20240805,133300,649829125,5030,5030,5030,5020,138
|
|
20240805,133200,649135985,5030,5030,5030,5030,45
|
|
20240805,133100,648909635,5030,5030,5030,5030,90
|
|
20240805,133000,648456935,5030,5030,5030,5030,50
|
|
20240805,132900,648205435,5030,5030,5030,5030,249
|
|
20240805,132800,646952965,5030,5030,5030,5030,42
|
|
20240805,132700,646741705,5030,5000,5030,4990,2079
|
|
20240805,132600,636355835,5000,5030,5030,5000,483
|
|
20240805,132500,633939305,5030,5030,5030,5030,58
|
|
20240805,132400,633647565,5040,5040,5050,5020,488
|
|
20240805,132300,631187895,5050,5020,5050,5020,258
|
|
20240805,132200,629887155,5050,5020,5050,5000,136
|
|
20240805,132100,629200725,5050,5050,5050,5020,208
|
|
20240805,132000,628154255,5050,5050,5050,5050,75
|
|
20240805,131900,627775505,5050,5050,5050,5050,21
|
|
20240805,131800,627669455,5050,5020,5050,4995,320
|
|
20240805,131700,626067970,5050,5030,5050,5010,482
|
|
20240805,131600,623649250,5050,5010,5050,5010,1418
|
|
20240805,131500,616506630,5030,5030,5030,5030,79
|
|
20240805,131400,616109260,5030,5030,5030,5030,51
|
|
20240805,131300,615852730,4995,5030,5030,4995,290
|
|
20240805,131200,614399670,5030,5030,5030,5030,1
|
|
20240805,131100,614394640,5010,5020,5020,5010,104
|
|
20240805,131000,613873100,5030,5040,5040,5010,502
|
|
20240805,130900,611356390,5010,5040,5040,5010,61
|
|
20240805,130800,611049100,5040,5040,5040,5040,61
|
|
20240805,130700,610741660,5040,5050,5050,5040,45
|
|
20240805,130600,610514620,5060,5050,5060,5020,985
|
|
20240805,130500,605567030,5050,5020,5050,5020,298
|
|
20240805,130400,604070740,5020,5020,5020,5020,24
|
|
20240805,130300,603950260,5020,5020,5020,5020,117
|
|
20240805,130200,603362920,5020,5020,5020,5020,40
|
|
20240805,130100,603162120,5020,5020,5020,5020,90
|
|
20240805,130000,602710320,5020,5020,5020,5020,25
|
|
20240805,125900,602584820,5020,5020,5020,4995,646
|
|
20240805,125800,599354140,5020,5020,5020,5020,30
|
|
20240805,125700,599203540,5020,5010,5030,5000,431
|
|
20240805,125600,597039960,5050,5030,5050,5030,94
|
|
20240805,125500,596565980,5030,5030,5030,5030,55
|
|
20240805,125400,596289330,5050,5050,5060,5000,3548
|
|
20240805,125300,578541640,5050,5050,5050,5050,79
|
|
20240805,125200,578142690,5050,5050,5050,5050,56
|
|
20240805,125100,577859890,5050,5040,5050,5040,59
|
|
20240805,125000,577561980,5050,5050,5050,5010,604
|
|
20240805,124900,574523530,5010,5060,5060,5010,4103
|
|
20240805,124800,553942730,5060,5060,5060,5060,31
|
|
20240805,124700,553785870,5060,5050,5060,5050,70
|
|
20240805,124600,553431680,5060,5040,5060,5040,329
|
|
20240805,124500,551770500,5060,5040,5060,5040,324
|
|
20240805,124400,550137000,5060,5060,5060,5060,41
|
|
20240805,124300,549929540,5070,5080,5080,5060,377
|
|
20240805,124200,548014450,5080,5040,5080,5040,518
|
|
20240805,124100,545399410,5080,5080,5080,5080,44
|
|
20240805,124000,545175890,5090,5060,5090,5010,7440
|
|
20240805,123900,507676730,5060,5070,5090,5060,581
|
|
20240805,123800,504728840,5090,5090,5090,5090,59
|
|
20240805,123700,504428530,5070,5070,5070,5070,238
|
|
20240805,123600,503221870,5070,5070,5070,5070,15
|
|
20240805,123500,503145820,5070,5070,5070,5070,0
|
|
20240805,123400,503145820,5070,5070,5070,5070,59
|
|
20240805,123300,502846690,5070,5090,5090,5060,1449
|
|
20240805,123200,495502080,5100,5120,5120,5100,236
|
|
20240805,123100,494297280,5120,5130,5130,5120,118
|
|
20240805,123000,493693110,5120,5130,5130,5110,92
|
|
20240805,122900,493222260,5130,5120,5130,5110,550
|
|
20240805,122800,490410370,5120,5130,5130,5120,245
|
|
20240805,122700,489155440,5130,5130,5130,5130,25
|
|
20240805,122600,489027190,5130,5130,5130,5130,112
|
|
20240805,122500,488452630,5130,5130,5130,5130,40
|
|
20240805,122400,488247430,5130,5130,5130,5130,77
|
|
20240805,122300,487852420,5130,5130,5130,5130,35
|
|
20240805,122200,487672870,5130,5130,5130,5130,140
|
|
20240805,122100,486954670,5140,5120,5140,5120,135
|
|
20240805,122000,486260830,5120,5140,5140,5120,26
|
|
20240805,121900,486127230,5140,5140,5140,5140,115
|
|
20240805,121800,485536130,5130,5120,5140,5120,63
|
|
20240805,121700,485213530,5140,5140,5140,5100,1473
|
|
20240805,121600,477697610,5140,5140,5140,5140,37
|
|
20240805,121500,477507430,5140,5140,5140,5140,32
|
|
20240805,121400,477342950,5140,5140,5140,5140,89
|
|
20240805,121300,476885490,5140,5140,5140,5140,26
|
|
20240805,121200,476751850,5140,5140,5140,5140,92
|
|
20240805,121100,476278970,5140,5140,5140,5140,58
|
|
20240805,121000,475980850,5140,5140,5140,5140,84
|
|
20240805,120900,475549090,5140,5140,5140,5110,410
|
|
20240805,120800,473452660,5140,5110,5140,5110,6
|
|
20240805,120700,473421970,5140,5140,5140,5120,91
|
|
20240805,120600,472954430,5140,5140,5140,5140,56
|
|
20240805,120500,472666590,5140,5140,5140,5110,285
|
|
20240805,120400,471207690,5140,5140,5140,5140,60
|
|
20240805,120300,470899290,5140,5140,5140,5140,88
|
|
20240805,120200,470446970,5140,5140,5140,5140,34
|
|
20240805,120100,470272210,5140,5140,5140,5140,46
|
|
20240805,120000,470035770,5140,5130,5140,5130,68
|
|
20240805,115900,469686260,5140,5140,5140,5140,52
|
|
20240805,115800,469418980,5140,5140,5140,5140,107
|
|
20240805,115700,468869000,5140,5110,5140,5100,78
|
|
20240805,115600,468470400,5110,5100,5110,5090,158
|
|
20240805,115500,467664700,5100,5120,5130,5100,113
|
|
20240805,115400,467087510,5120,5110,5120,5110,458
|
|
20240805,115300,464746550,5110,5100,5110,5100,359
|
|
20240805,115200,462915110,5100,5100,5100,5100,34
|
|
20240805,115100,462741710,5100,5100,5100,5100,116
|
|
20240805,115000,462150110,5100,5120,5120,5090,840
|
|
20240805,114900,457872400,5120,5110,5150,5110,123
|
|
20240805,114800,457242060,5090,5100,5100,5090,58
|
|
20240805,114700,456946740,5090,5120,5120,5090,300
|
|
20240805,114600,455418600,5130,5140,5140,5130,66
|
|
20240805,114500,455079680,5140,5140,5140,5140,36
|
|
20240805,114400,454894640,5140,5120,5140,5120,48
|
|
20240805,114300,454648020,5120,5120,5120,5120,1
|
|
20240805,114200,454642900,5100,5110,5110,5050,6556
|
|
20240805,114100,421256040,5110,5110,5110,5110,25
|
|
20240805,114000,421128290,5110,5140,5140,5110,912
|
|
20240805,113900,416463800,5150,5150,5150,5150,84
|
|
20240805,113800,416031200,5150,5150,5150,5150,1
|
|
20240805,113700,416026050,5140,5150,5150,5140,456
|
|
20240805,113600,413681480,5150,5150,5150,5150,44
|
|
20240805,113500,413454880,5150,5150,5150,5150,63
|
|
20240805,113400,413130430,5150,5150,5150,5150,31
|
|
20240805,113300,412970780,5150,5150,5150,5150,99
|
|
20240805,113200,412460930,5150,5150,5150,5150,107
|
|
20240805,113100,411909880,5140,5170,5170,5140,92
|
|
20240805,113000,411435230,5170,5150,5170,5150,1006
|
|
20240805,112900,406248150,5150,5150,5150,5150,696
|
|
20240805,112800,402663750,5150,5150,5160,5150,852
|
|
20240805,112700,398275150,5150,5150,5150,5150,37
|
|
20240805,112600,398084600,5150,5150,5150,5150,69
|
|
20240805,112500,397729250,5150,5140,5150,5140,328
|
|
20240805,112400,396043000,5120,5120,5120,5120,0
|
|
20240805,112300,396043000,5120,5140,5150,5120,228
|
|
20240805,112200,394874440,5140,5130,5140,5130,176
|
|
20240805,112100,393971550,5120,5120,5120,5120,2
|
|
20240805,112000,393961310,5120,5120,5120,5120,0
|
|
20240805,111900,393961310,5120,5150,5150,5120,61
|
|
20240805,111800,393648410,5140,5140,5140,5140,73
|
|
20240805,111700,393273190,5140,5140,5140,5140,27
|
|
20240805,111600,393134410,5150,5150,5150,5150,64
|
|
20240805,111500,392804810,5150,5150,5150,5150,32
|
|
20240805,111400,392640010,5150,5150,5150,5150,35
|
|
20240805,111300,392459760,5130,5150,5150,5130,604
|
|
20240805,111200,389360830,5150,5140,5150,5140,43
|
|
20240805,111100,389139800,5140,5160,5160,5140,137
|
|
20240805,111000,388434640,5160,5150,5160,5140,656
|
|
20240805,110900,385061950,5160,5150,5160,5150,88
|
|
20240805,110800,384608540,5160,5160,5160,5160,46
|
|
20240805,110700,384371180,5160,5160,5160,5140,103
|
|
20240805,110600,383840370,5160,5160,5160,5160,48
|
|
20240805,110500,383592690,5160,5160,5160,5160,41
|
|
20240805,110400,383381130,5160,5160,5170,5160,97
|
|
20240805,110300,382880600,5150,5160,5160,5150,48
|
|
20240805,110200,382632930,5160,5160,5160,5150,271
|
|
20240805,110100,381236570,5160,5160,5160,5160,51
|
|
20240805,110000,380973410,5160,5160,5160,5130,280
|
|
20240805,105900,379529200,5160,5140,5160,5140,40
|
|
20240805,105800,379323580,5160,5140,5160,5130,81
|
|
20240805,105700,378905670,5130,5160,5160,5130,210
|
|
20240805,105600,377824760,5150,5150,5150,5150,0
|
|
20240805,105500,377824760,5150,5170,5170,5150,49
|
|
20240805,105400,377571530,5170,5170,5170,5170,43
|
|
20240805,105300,377349220,5170,5150,5170,5150,483
|
|
20240805,105200,374861750,5150,5150,5150,5150,192
|
|
20240805,105100,373872950,5150,5160,5160,5130,801
|
|
20240805,105000,369756890,5170,5170,5170,5170,434
|
|
20240805,104900,367513110,5180,5180,5180,5180,42
|
|
20240805,104800,367295550,5180,5170,5180,5170,566
|
|
20240805,104700,364368650,5170,5170,5170,5170,56
|
|
20240805,104600,364079130,5170,5170,5170,5170,79
|
|
20240805,104500,363670700,5170,5160,5170,5160,31
|
|
20240805,104400,363510730,5170,5170,5170,5170,24
|
|
20240805,104300,363386650,5170,5160,5170,5160,668
|
|
20240805,104200,359939760,5150,5160,5160,5150,45
|
|
20240805,104100,359707610,5160,5160,5170,5160,294
|
|
20240805,104000,358190560,5170,5170,5170,5170,52
|
|
20240805,103900,357921720,5170,5180,5180,5100,7848
|
|
20240805,103800,317766340,5180,5170,5180,5170,1263
|
|
20240805,103700,311236530,5170,5170,5170,5170,56
|
|
20240805,103600,310947010,5160,5160,5170,5160,458
|
|
20240805,103500,308583320,5160,5140,5160,5140,32
|
|
20240805,103400,308418820,5140,5140,5140,5140,119
|
|
20240805,103300,307807160,5140,5150,5150,5110,3200
|
|
20240805,103200,291398320,5170,5170,5170,5160,102
|
|
20240805,103100,290871340,5140,5140,5170,5140,279
|
|
20240805,103000,289435060,5130,5130,5130,5130,5
|
|
20240805,102900,289409410,5110,5110,5110,5110,0
|
|
20240805,102800,289409410,5110,5140,5140,5110,520
|
|
20240805,102700,286750750,5160,5180,5180,5160,176
|
|
20240805,102600,285842110,5180,5180,5180,5180,49
|
|
20240805,102500,285588290,5180,5180,5180,5180,98
|
|
20240805,102400,285080650,5180,5190,5190,5180,43
|
|
20240805,102300,284857510,5190,5190,5190,5190,1048
|
|
20240805,102200,279418390,5200,5190,5200,5190,364
|
|
20240805,102100,277528780,5190,5200,5200,5190,48
|
|
20240805,102000,277279650,5190,5190,5190,5180,571
|
|
20240805,101900,274316660,5190,5190,5190,5190,58
|
|
20240805,101800,274015640,5190,5190,5190,5150,497
|
|
20240805,101700,271445770,5190,5190,5190,5190,29
|
|
20240805,101600,271295260,5190,5190,5190,5190,31
|
|
20240805,101500,271134370,5190,5190,5190,5190,69
|
|
20240805,101400,270776260,5190,5180,5190,5180,82
|
|
20240805,101300,270351200,5200,5200,5200,5200,95
|
|
20240805,101200,269857200,5200,5180,5200,5180,956
|
|
20240805,101100,264905100,5180,5180,5190,5180,574
|
|
20240805,101000,261931770,5180,5190,5190,5180,362
|
|
20240805,100900,260056040,5190,5180,5190,5180,348
|
|
20240805,100800,258249930,5170,5170,5190,5170,66
|
|
20240805,100700,257908670,5170,5140,5170,5140,271
|
|
20240805,100600,256512470,5140,5170,5170,5140,1685
|
|
20240805,100500,247849950,5170,5160,5200,5160,62
|
|
20240805,100400,247529390,5200,5190,5200,5160,242
|
|
20240805,100300,246276830,5190,5190,5190,5190,54
|
|
20240805,100200,245996570,5190,5190,5200,5190,35
|
|
20240805,100100,245814900,5170,5200,5200,5170,31
|
|
20240805,100000,245653730,5170,5190,5190,5170,585
|
|
20240805,095900,242628860,5200,5170,5200,5170,372
|
|
20240805,095800,240705560,5150,5170,5170,5150,2000
|
|
20240805,095700,230398960,5190,5170,5190,5170,746
|
|
20240805,095600,226541680,5170,5160,5170,5150,1045
|
|
20240805,095500,221149050,5200,5170,5200,5170,677
|
|
20240805,095400,217648840,5170,5170,5170,5170,89
|
|
20240805,095300,217188710,5160,5170,5170,5160,34
|
|
20240805,095200,217012980,5170,5170,5170,5170,81
|
|
20240805,095100,216594210,5170,5160,5170,5160,396
|
|
20240805,095000,214550220,5170,5170,5170,5170,194
|
|
20240805,094900,213547240,5170,5200,5200,5160,900
|
|
20240805,094800,208894350,5170,5200,5200,5170,3026
|
|
20240805,094700,193249150,5200,5200,5200,5170,1265
|
|
20240805,094600,186704730,5200,5200,5200,5200,23
|
|
20240805,094500,186585130,5200,5200,5200,5190,593
|
|
20240805,094400,183507150,5200,5200,5200,5200,47
|
|
20240805,094300,183262750,5200,5200,5200,5200,51
|
|
20240805,094200,182997550,5200,5190,5200,5190,125
|
|
20240805,094100,182348790,5190,5200,5200,5190,35
|
|
20240805,094000,182166840,5190,5210,5210,5190,1389
|
|
20240805,093900,174948690,5200,5240,5240,5200,174
|
|
20240805,093800,174041430,5240,5240,5240,5240,180
|
|
20240805,093700,173098230,5240,5240,5240,5220,48
|
|
20240805,093600,172846910,5240,5240,5240,5240,94
|
|
20240805,093500,172354350,5240,5220,5240,5200,101
|
|
20240805,093400,171827550,5240,5230,5250,5230,82
|
|
20240805,093300,171398310,5230,5220,5230,5220,344
|
|
20240805,093200,169602300,5220,5220,5220,5220,34
|
|
20240805,093100,169424820,5220,5220,5220,5220,70
|
|
20240805,093000,169059420,5220,5220,5220,5220,40
|
|
20240805,092900,168850620,5220,5220,5220,5180,54
|
|
20240805,092800,168569140,5220,5190,5220,5190,350
|
|
20240805,092700,166747190,5180,5160,5180,5160,989
|
|
20240805,092600,161633020,5160,5160,5160,5140,1015
|
|
20240805,092500,156395640,5140,5130,5160,5130,686
|
|
20240805,092400,152875180,5130,5160,5160,5120,1066
|
|
20240805,092300,147415240,5160,5130,5160,5130,98
|
|
20240805,092200,146911600,5130,5130,5130,5130,92
|
|
20240805,092100,146439640,5130,5130,5130,5100,475
|
|
20240805,092000,144015610,5100,5110,5110,5100,589
|
|
20240805,091900,141011570,5130,5130,5130,5130,64
|
|
20240805,091800,140683250,5140,5160,5160,5110,1742
|
|
20240805,091700,131758540,5150,5180,5180,5130,951
|
|
20240805,091600,126865600,5180,5180,5180,5180,60
|
|
20240805,091500,126554800,5180,5190,5210,5170,1066
|
|
20240805,091400,121036010,5200,5200,5200,5200,40
|
|
20240805,091300,120828010,5200,5160,5200,5160,1164
|
|
20240805,091200,114817660,5210,5180,5210,5180,292
|
|
20240805,091100,113303110,5210,5160,5210,5160,4418
|
|
20240805,091000,90401470,5180,5190,5190,5160,412
|
|
20240805,090900,88272110,5190,5180,5190,5160,433
|
|
20240805,090800,86027860,5180,5160,5180,5140,1015
|
|
20240805,090700,80792660,5160,5160,5190,5100,4720
|
|
20240805,090600,56561070,5210,5220,5220,5150,3452
|
|
20240805,090500,38606780,5180,5170,5240,5170,400
|
|
20240805,090400,36523720,5160,5250,5250,5160,2063
|
|
20240805,090300,25771640,5210,5280,5280,5200,510
|
|
20240805,090200,23103260,5290,5350,5350,5280,560
|
|
20240805,090100,20141420,5290,5370,5370,5290,1319
|
|
20240805,090000,13146180,5370,5350,5370,5300,2463
|