638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,193500,910734605,4880,4880,4880,4880,2303
|
|
20240806,193400,910734605,4880,4880,4880,4880,0
|
|
20240806,193300,910734605,4880,4880,4880,4880,0
|
|
20240806,193200,910734605,4880,4880,4880,4880,0
|
|
20240806,193100,910734605,4880,4880,4880,4880,0
|
|
20240806,193000,910734605,4880,4880,4880,4880,0
|
|
20240806,192900,910734605,4880,4880,4880,4880,0
|
|
20240806,192800,910734605,4880,4880,4880,4880,0
|
|
20240806,192700,910734605,4880,4880,4880,4880,0
|
|
20240806,192600,910734605,4880,4880,4880,4880,0
|
|
20240806,192500,910734605,4880,4880,4880,4880,0
|
|
20240806,192400,910734605,4880,4880,4880,4880,0
|
|
20240806,192300,910734605,4880,4880,4880,4880,0
|
|
20240806,192200,910734605,4880,4880,4880,4880,0
|
|
20240806,192100,910734605,4880,4880,4880,4880,0
|
|
20240806,192000,910734605,4880,4880,4880,4880,0
|
|
20240806,191900,910734605,4880,4880,4880,4880,0
|
|
20240806,191800,910734605,4880,4880,4880,4880,0
|
|
20240806,191700,910734605,4880,4880,4880,4880,0
|
|
20240806,191600,910734605,4880,4880,4880,4880,0
|
|
20240806,191500,910734605,4880,4880,4880,4880,0
|
|
20240806,191400,910734605,4880,4880,4880,4880,0
|
|
20240806,191300,910734605,4880,4880,4880,4880,0
|
|
20240806,191200,910734605,4880,4880,4880,4880,0
|
|
20240806,191100,910734605,4880,4880,4880,4880,0
|
|
20240806,191000,910734605,4880,4880,4880,4880,0
|
|
20240806,190900,910734605,4880,4880,4880,4880,0
|
|
20240806,190800,910734605,4880,4880,4880,4880,0
|
|
20240806,190700,910734605,4880,4880,4880,4880,0
|
|
20240806,190600,910734605,4880,4880,4880,4880,0
|
|
20240806,190500,910734605,4880,4880,4880,4880,2303
|
|
20240806,190400,910734605,4880,4880,4880,4880,0
|
|
20240806,190300,910734605,4880,4880,4880,4880,0
|
|
20240806,190200,910734605,4880,4880,4880,4880,0
|
|
20240806,190100,910734605,4880,4880,4880,4880,0
|
|
20240806,190000,910734605,4880,4880,4880,4880,0
|
|
20240806,185900,910734605,4880,4880,4880,4880,0
|
|
20240806,185800,910734605,4880,4880,4880,4880,0
|
|
20240806,185700,910734605,4880,4880,4880,4880,0
|
|
20240806,185600,910734605,4880,4880,4880,4880,0
|
|
20240806,185500,910734605,4880,4880,4880,4880,0
|
|
20240806,185400,910734605,4880,4880,4880,4880,0
|
|
20240806,185300,910734605,4880,4880,4880,4880,0
|
|
20240806,185200,910734605,4880,4880,4880,4880,0
|
|
20240806,185100,910734605,4880,4880,4880,4880,0
|
|
20240806,185000,910734605,4880,4880,4880,4880,0
|
|
20240806,184900,910734605,4880,4880,4880,4880,0
|
|
20240806,184800,910734605,4880,4880,4880,4880,0
|
|
20240806,184700,910734605,4880,4880,4880,4880,0
|
|
20240806,184600,910734605,4880,4880,4880,4880,0
|
|
20240806,184500,910734605,4880,4880,4880,4880,0
|
|
20240806,184400,910734605,4880,4880,4880,4880,0
|
|
20240806,184300,910734605,4880,4880,4880,4880,0
|
|
20240806,184200,910734605,4880,4880,4880,4880,0
|
|
20240806,184100,910734605,4880,4880,4880,4880,0
|
|
20240806,184000,910734605,4880,4880,4880,4880,0
|
|
20240806,183900,910734605,4880,4880,4880,4880,0
|
|
20240806,183800,910734605,4880,4880,4880,4880,0
|
|
20240806,183700,910734605,4880,4880,4880,4880,0
|
|
20240806,183600,910734605,4880,4880,4880,4880,0
|
|
20240806,183500,910734605,4880,4880,4880,4880,2303
|
|
20240806,183400,910734605,4880,4880,4880,4880,0
|
|
20240806,183300,910734605,4880,4880,4880,4880,0
|
|
20240806,183200,910734605,4880,4880,4880,4880,0
|
|
20240806,183100,910734605,4880,4880,4880,4880,0
|
|
20240806,183000,910734605,4880,4880,4880,4880,0
|
|
20240806,182900,910734605,4880,4880,4880,4880,0
|
|
20240806,182800,910734605,4880,4880,4880,4880,0
|
|
20240806,182700,910734605,4880,4880,4880,4880,0
|
|
20240806,182600,910734605,4880,4880,4880,4880,0
|
|
20240806,182500,910734605,4880,4880,4880,4880,0
|
|
20240806,182400,910734605,4880,4880,4880,4880,0
|
|
20240806,182300,910734605,4880,4880,4880,4880,0
|
|
20240806,182200,910734605,4880,4880,4880,4880,0
|
|
20240806,182100,910734605,4880,4880,4880,4880,0
|
|
20240806,182000,910734605,4880,4880,4880,4880,0
|
|
20240806,181900,910734605,4880,4880,4880,4880,0
|
|
20240806,181800,910734605,4880,4880,4880,4880,0
|
|
20240806,181700,910734605,4880,4880,4880,4880,0
|
|
20240806,181600,910734605,4880,4880,4880,4880,0
|
|
20240806,181500,910734605,4880,4880,4880,4880,0
|
|
20240806,181400,910734605,4880,4880,4880,4880,0
|
|
20240806,181300,910734605,4880,4880,4880,4880,0
|
|
20240806,181200,910734605,4880,4880,4880,4880,0
|
|
20240806,181100,910734605,4880,4880,4880,4880,0
|
|
20240806,181000,910734605,4880,4880,4880,4880,0
|
|
20240806,180900,910734605,4880,4880,4880,4880,0
|
|
20240806,180800,910734605,4880,4880,4880,4880,0
|
|
20240806,180700,910734605,4880,4880,4880,4880,0
|
|
20240806,180600,910734605,4880,4880,4880,4880,0
|
|
20240806,180500,910734605,4880,4880,4880,4880,2303
|
|
20240806,180400,910734605,4880,4880,4880,4880,0
|
|
20240806,180300,910734605,4880,4880,4880,4880,0
|
|
20240806,180200,910734605,4880,4880,4880,4880,0
|
|
20240806,180100,910734605,4880,4880,4880,4880,0
|
|
20240806,180000,910734605,4880,4880,4880,4880,0
|
|
20240806,175900,910734605,4880,4880,4880,4880,0
|
|
20240806,175800,910734605,4880,4880,4880,4880,0
|
|
20240806,175700,910734605,4880,4880,4880,4880,0
|
|
20240806,175600,910734605,4880,4880,4880,4880,0
|
|
20240806,175500,910734605,4880,4880,4880,4880,0
|
|
20240806,175400,910734605,4880,4880,4880,4880,0
|
|
20240806,175300,910734605,4880,4880,4880,4880,0
|
|
20240806,175200,910734605,4880,4880,4880,4880,0
|
|
20240806,175100,910734605,4880,4880,4880,4880,0
|
|
20240806,175000,910734605,4880,4880,4880,4880,0
|
|
20240806,174900,910734605,4880,4880,4880,4880,0
|
|
20240806,174800,910734605,4880,4880,4880,4880,0
|
|
20240806,174700,910734605,4880,4880,4880,4880,0
|
|
20240806,174600,910734605,4880,4880,4880,4880,0
|
|
20240806,174500,910734605,4880,4880,4880,4880,0
|
|
20240806,174400,910734605,4880,4880,4880,4880,0
|
|
20240806,174300,910734605,4880,4880,4880,4880,0
|
|
20240806,174200,910734605,4880,4880,4880,4880,0
|
|
20240806,174100,910734605,4880,4880,4880,4880,0
|
|
20240806,174000,910734605,4880,4880,4880,4880,0
|
|
20240806,173900,910734605,4880,4880,4880,4880,0
|
|
20240806,173800,910734605,4880,4880,4880,4880,0
|
|
20240806,173700,910734605,4880,4880,4880,4880,0
|
|
20240806,173600,910734605,4880,4880,4880,4880,0
|
|
20240806,173500,910734605,4880,4880,4880,4880,2303
|
|
20240806,173400,910734605,4880,4880,4880,4880,0
|
|
20240806,173300,910734605,4880,4880,4880,4880,0
|
|
20240806,173200,910734605,4880,4880,4880,4880,0
|
|
20240806,173100,910734605,4880,4880,4880,4880,0
|
|
20240806,173000,910734605,4880,4880,4880,4880,0
|
|
20240806,172900,910734605,4880,4880,4880,4880,0
|
|
20240806,172800,910734605,4880,4880,4880,4880,0
|
|
20240806,172700,910734605,4880,4880,4880,4880,0
|
|
20240806,172600,910734605,4880,4880,4880,4880,0
|
|
20240806,172500,910734605,4880,4880,4880,4880,0
|
|
20240806,172400,910734605,4880,4880,4880,4880,0
|
|
20240806,172300,910734605,4880,4880,4880,4880,0
|
|
20240806,172200,910734605,4880,4880,4880,4880,0
|
|
20240806,172100,910734605,4880,4880,4880,4880,0
|
|
20240806,172000,910734605,4880,4880,4880,4880,0
|
|
20240806,171900,910734605,4880,4880,4880,4880,0
|
|
20240806,171800,910734605,4880,4880,4880,4880,0
|
|
20240806,171700,910734605,4880,4880,4880,4880,0
|
|
20240806,171600,910734605,4880,4880,4880,4880,0
|
|
20240806,171500,910734605,4880,4880,4880,4880,0
|
|
20240806,171400,910734605,4880,4880,4880,4880,0
|
|
20240806,171300,910734605,4880,4880,4880,4880,0
|
|
20240806,171200,910734605,4880,4880,4880,4880,0
|
|
20240806,171100,910734605,4880,4880,4880,4880,0
|
|
20240806,171000,910734605,4880,4880,4880,4880,0
|
|
20240806,170900,910734605,4880,4880,4880,4880,0
|
|
20240806,170800,910734605,4880,4880,4880,4880,0
|
|
20240806,170700,910734605,4880,4880,4880,4880,0
|
|
20240806,170600,910734605,4880,4880,4880,4880,0
|
|
20240806,170500,910734605,4880,4880,4880,4880,2303
|
|
20240806,170400,910734605,4880,4880,4880,4880,0
|
|
20240806,170300,910734605,4880,4880,4880,4880,0
|
|
20240806,170200,910734605,4880,4880,4880,4880,0
|
|
20240806,170100,910734605,4880,4880,4880,4880,0
|
|
20240806,170000,910734605,4880,4880,4880,4880,0
|
|
20240806,165900,910734605,4880,4880,4880,4880,0
|
|
20240806,165800,910734605,4880,4880,4880,4880,0
|
|
20240806,165700,910734605,4880,4880,4880,4880,0
|
|
20240806,165600,910734605,4880,4880,4880,4880,0
|
|
20240806,165500,910734605,4880,4880,4880,4880,0
|
|
20240806,165400,910734605,4880,4880,4880,4880,0
|
|
20240806,165300,910734605,4880,4880,4880,4880,0
|
|
20240806,165200,910734605,4880,4880,4880,4880,0
|
|
20240806,165100,910734605,4880,4880,4880,4880,0
|
|
20240806,165000,910734605,4880,4880,4880,4880,0
|
|
20240806,164900,910734605,4880,4880,4880,4880,0
|
|
20240806,164800,910734605,4880,4880,4880,4880,0
|
|
20240806,164700,910734605,4880,4880,4880,4880,0
|
|
20240806,164600,910734605,4880,4880,4880,4880,0
|
|
20240806,164500,910734605,4880,4880,4880,4880,0
|
|
20240806,164400,910734605,4880,4880,4880,4880,0
|
|
20240806,164300,910734605,4880,4880,4880,4880,0
|
|
20240806,164200,910734605,4880,4880,4880,4880,0
|
|
20240806,164100,910734605,4880,4880,4880,4880,0
|
|
20240806,164000,910734605,4880,4880,4880,4880,0
|
|
20240806,163900,910734605,4880,4880,4880,4880,0
|
|
20240806,163800,910734605,4880,4880,4880,4880,0
|
|
20240806,163700,910734605,4880,4880,4880,4880,0
|
|
20240806,163600,910734605,4880,4880,4880,4880,0
|
|
20240806,163500,910734605,4880,4880,4880,4880,2303
|
|
20240806,163400,910734605,4880,4880,4880,4880,0
|
|
20240806,163300,910734605,4880,4880,4880,4880,0
|
|
20240806,163200,910734605,4880,4880,4880,4880,0
|
|
20240806,163100,910734605,4880,4880,4880,4880,0
|
|
20240806,163000,910734605,4880,4880,4880,4880,0
|
|
20240806,162900,910734605,4880,4880,4880,4880,0
|
|
20240806,162800,910734605,4880,4880,4880,4880,0
|
|
20240806,162700,910734605,4880,4880,4880,4880,0
|
|
20240806,162600,910734605,4880,4880,4880,4880,0
|
|
20240806,162500,910734605,4880,4880,4880,4880,0
|
|
20240806,162400,910734605,4880,4880,4880,4880,0
|
|
20240806,162300,910734605,4880,4880,4880,4880,0
|
|
20240806,162200,910734605,4880,4880,4880,4880,0
|
|
20240806,162100,910734605,4880,4880,4880,4880,0
|
|
20240806,162000,910734605,4880,4880,4880,4880,0
|
|
20240806,161900,910734605,4880,4880,4880,4880,0
|
|
20240806,161800,910734605,4880,4880,4880,4880,0
|
|
20240806,161700,910734605,4880,4880,4880,4880,0
|
|
20240806,161600,910734605,4880,4880,4880,4880,0
|
|
20240806,161500,910734605,4880,4880,4880,4880,0
|
|
20240806,161400,910734605,4880,4880,4880,4880,0
|
|
20240806,161300,910734605,4880,4880,4880,4880,0
|
|
20240806,161200,910734605,4880,4880,4880,4880,0
|
|
20240806,161100,910734605,4880,4880,4880,4880,0
|
|
20240806,161000,910734605,4880,4880,4880,4880,0
|
|
20240806,160900,910734605,4880,4880,4880,4880,0
|
|
20240806,160800,910734605,4880,4880,4880,4880,0
|
|
20240806,160700,910734605,4880,4880,4880,4880,0
|
|
20240806,160600,910734605,4880,4880,4880,4880,0
|
|
20240806,160500,910734605,4880,4880,4880,4880,2303
|
|
20240806,160400,910734605,4880,4880,4880,4880,0
|
|
20240806,160300,910734605,4880,4880,4880,4880,0
|
|
20240806,160200,910734605,4880,4880,4880,4880,0
|
|
20240806,160100,910734605,4880,4880,4880,4880,0
|
|
20240806,160000,910734605,4880,4880,4880,4880,0
|
|
20240806,155900,910734605,4880,4880,4880,4880,0
|
|
20240806,155800,910734605,4880,4880,4880,4880,0
|
|
20240806,155700,910734605,4880,4880,4880,4880,0
|
|
20240806,155600,910734605,4880,4880,4880,4880,0
|
|
20240806,155500,910734605,4880,4880,4880,4880,0
|
|
20240806,155400,910734605,4880,4880,4880,4880,0
|
|
20240806,155300,910734605,4880,4880,4880,4880,0
|
|
20240806,155200,910734605,4880,4880,4880,4880,0
|
|
20240806,155100,910734605,4880,4880,4880,4880,0
|
|
20240806,155000,910734605,4880,4880,4880,4880,0
|
|
20240806,154900,910734605,4880,4880,4880,4880,0
|
|
20240806,154800,910734605,4880,4880,4880,4880,0
|
|
20240806,154700,910734605,4880,4880,4880,4880,0
|
|
20240806,154600,910734605,4880,4880,4880,4880,0
|
|
20240806,154500,910734605,4880,4880,4880,4880,0
|
|
20240806,154400,910734605,4880,4880,4880,4880,0
|
|
20240806,154300,910734605,4880,4880,4880,4880,0
|
|
20240806,154200,910734605,4880,4880,4880,4880,0
|
|
20240806,154100,910734605,4880,4880,4880,4880,0
|
|
20240806,154000,910734605,4880,4880,4880,4880,0
|
|
20240806,153900,910734605,4880,4880,4880,4880,0
|
|
20240806,153800,910734605,4880,4880,4880,4880,0
|
|
20240806,153700,910734605,4880,4880,4880,4880,0
|
|
20240806,153600,910734605,4880,4880,4880,4880,0
|
|
20240806,153500,910734605,4880,4880,4880,4880,2303
|
|
20240806,153400,910734605,4880,4880,4880,4880,0
|
|
20240806,153300,910734605,4880,4880,4880,4880,0
|
|
20240806,153200,910734605,4880,4880,4880,4880,0
|
|
20240806,153100,910734605,4880,4880,4880,4880,0
|
|
20240806,153000,910734605,4880,4880,4880,4880,2303
|
|
20240806,152900,899495965,4885,4885,4885,4885,0
|
|
20240806,152800,899495965,4885,4885,4885,4885,0
|
|
20240806,152700,899495965,4885,4885,4885,4885,0
|
|
20240806,152600,899495965,4885,4885,4885,4885,0
|
|
20240806,152500,899495965,4885,4885,4885,4885,0
|
|
20240806,152400,899495965,4885,4885,4885,4885,0
|
|
20240806,152300,899495965,4885,4885,4885,4885,0
|
|
20240806,152200,899495965,4885,4885,4885,4885,0
|
|
20240806,152100,899495965,4885,4885,4885,4885,0
|
|
20240806,152000,899495965,4885,4885,4885,4885,0
|
|
20240806,151900,899495965,4885,4835,4885,4835,4110
|
|
20240806,151800,879566735,4835,4830,4835,4830,277
|
|
20240806,151700,878228715,4830,4830,4830,4830,0
|
|
20240806,151600,878228715,4830,4825,4830,4815,411
|
|
20240806,151500,876247710,4830,4830,4830,4830,22
|
|
20240806,151400,876141450,4825,4825,4825,4825,300
|
|
20240806,151300,874693950,4830,4830,4830,4830,0
|
|
20240806,151200,874693950,4830,4830,4830,4830,0
|
|
20240806,151100,874693950,4830,4825,4830,4825,27
|
|
20240806,151000,874563565,4825,4830,4830,4825,575
|
|
20240806,150900,871789055,4830,4830,4830,4830,50
|
|
20240806,150800,871547555,4835,4835,4835,4830,625
|
|
20240806,150700,868528180,4835,4835,4835,4835,245
|
|
20240806,150600,867343605,4835,4835,4835,4835,1000
|
|
20240806,150500,862508605,4835,4835,4835,4835,0
|
|
20240806,150400,862508605,4835,4825,4835,4825,75
|
|
20240806,150300,862146355,4840,4840,4840,4840,100
|
|
20240806,150200,861662355,4840,4835,4840,4835,389
|
|
20240806,150100,859780490,4835,4830,4835,4830,120
|
|
20240806,150000,859200435,4825,4825,4825,4825,110
|
|
20240806,145900,858669685,4820,4820,4820,4820,300
|
|
20240806,145800,857223685,4820,4810,4820,4810,111
|
|
20240806,145700,856689665,4810,4810,4810,4810,437
|
|
20240806,145600,854587695,4810,4810,4810,4810,0
|
|
20240806,145500,854587695,4810,4810,4810,4810,550
|
|
20240806,145400,851942195,4810,4810,4810,4810,0
|
|
20240806,145300,851942195,4810,4810,4810,4810,25
|
|
20240806,145200,851821945,4820,4820,4820,4820,62
|
|
20240806,145100,851523105,4810,4810,4810,4810,0
|
|
20240806,145000,851523105,4810,4810,4810,4810,0
|
|
20240806,144900,851523105,4810,4810,4810,4810,0
|
|
20240806,144800,851523105,4810,4810,4810,4810,5
|
|
20240806,144700,851499055,4820,4820,4820,4820,7
|
|
20240806,144600,851465315,4820,4820,4820,4820,0
|
|
20240806,144500,851465315,4820,4820,4820,4820,0
|
|
20240806,144400,851465315,4820,4820,4820,4820,0
|
|
20240806,144300,851465315,4820,4815,4820,4815,15
|
|
20240806,144200,851393085,4800,4800,4800,4800,1
|
|
20240806,144100,851388285,4810,4810,4810,4810,0
|
|
20240806,144000,851388285,4810,4810,4810,4810,3
|
|
20240806,143900,851373855,4795,4805,4805,4795,5
|
|
20240806,143800,851349865,4815,4815,4815,4815,1
|
|
20240806,143700,851345050,4800,4800,4800,4800,1
|
|
20240806,143600,851340250,4790,4795,4795,4790,50
|
|
20240806,143500,851100545,4805,4795,4805,4790,268
|
|
20240806,143400,849814550,4815,4805,4815,4795,251
|
|
20240806,143300,848610470,4810,4810,4810,4810,11
|
|
20240806,143200,848557560,4810,4805,4810,4805,20
|
|
20240806,143100,848461455,4805,4805,4805,4805,0
|
|
20240806,143000,848461455,4805,4805,4805,4805,1
|
|
20240806,142900,848456650,4790,4790,4790,4790,200
|
|
20240806,142800,847498650,4790,4790,4790,4790,15
|
|
20240806,142700,847426800,4810,4810,4810,4810,2
|
|
20240806,142600,847417180,4810,4805,4810,4805,487
|
|
20240806,142500,845075710,4810,4810,4810,4810,400
|
|
20240806,142400,843151710,4810,4810,4810,4810,0
|
|
20240806,142300,843151710,4810,4810,4810,4810,0
|
|
20240806,142200,843151710,4810,4810,4810,4810,26
|
|
20240806,142100,843026650,4800,4800,4800,4800,0
|
|
20240806,142000,843026650,4800,4800,4800,4800,441
|
|
20240806,141900,840909850,4795,4795,4795,4795,418
|
|
20240806,141800,838905540,4790,4805,4810,4790,3014
|
|
20240806,141700,824455750,4810,4810,4810,4810,0
|
|
20240806,141600,824455750,4810,4810,4810,4810,0
|
|
20240806,141500,824455750,4810,4810,4810,4810,0
|
|
20240806,141400,824455750,4810,4805,4810,4805,11
|
|
20240806,141300,824402890,4800,4800,4800,4800,100
|
|
20240806,141200,823922890,4805,4805,4805,4805,15
|
|
20240806,141100,823850815,4795,4795,4795,4795,0
|
|
20240806,141000,823850815,4795,4805,4805,4795,74
|
|
20240806,140900,823495975,4805,4805,4805,4805,150
|
|
20240806,140800,822775225,4805,4795,4805,4795,135
|
|
20240806,140700,822127675,4795,4795,4795,4795,96
|
|
20240806,140600,821667355,4795,4795,4795,4795,104
|
|
20240806,140500,821168675,4790,4790,4800,4790,841
|
|
20240806,140400,817140235,4790,4790,4790,4790,11
|
|
20240806,140300,817087545,4790,4790,4790,4790,0
|
|
20240806,140200,817087545,4790,4790,4790,4790,1
|
|
20240806,140100,817082755,4790,4790,4790,4790,0
|
|
20240806,140000,817082755,4790,4780,4790,4780,352
|
|
20240806,135900,815400095,4780,4785,4785,4780,238
|
|
20240806,135800,814262440,4790,4790,4790,4790,1
|
|
20240806,135700,814257650,4790,4790,4790,4790,0
|
|
20240806,135600,814257650,4790,4790,4790,4790,0
|
|
20240806,135500,814257650,4790,4790,4790,4790,0
|
|
20240806,135400,814257650,4790,4785,4790,4785,123
|
|
20240806,135300,813669090,4785,4785,4790,4785,257
|
|
20240806,135200,812439295,4785,4795,4795,4785,433
|
|
20240806,135100,810366730,4800,4800,4800,4800,3
|
|
20240806,135000,810352330,4800,4800,4800,4800,1
|
|
20240806,134900,810347530,4795,4795,4795,4795,50
|
|
20240806,134800,810107780,4800,4800,4800,4800,0
|
|
20240806,134700,810107780,4800,4800,4800,4800,0
|
|
20240806,134600,810107780,4800,4800,4800,4800,1
|
|
20240806,134500,810102980,4800,4800,4800,4800,0
|
|
20240806,134400,810102980,4800,4800,4800,4800,0
|
|
20240806,134300,810102980,4800,4800,4800,4800,0
|
|
20240806,134200,810102980,4800,4800,4800,4800,2
|
|
20240806,134100,810093380,4810,4810,4810,4810,0
|
|
20240806,134000,810093380,4810,4810,4810,4810,0
|
|
20240806,133900,810093380,4810,4810,4810,4810,0
|
|
20240806,133800,810093380,4810,4810,4810,4810,2
|
|
20240806,133700,810083760,4795,4810,4810,4795,1688
|
|
20240806,133600,801985985,4815,4810,4815,4810,55
|
|
20240806,133500,801721410,4815,4815,4815,4815,51
|
|
20240806,133400,801475845,4830,4830,4830,4830,0
|
|
20240806,133300,801475845,4830,4830,4830,4830,0
|
|
20240806,133200,801475845,4830,4830,4830,4830,0
|
|
20240806,133100,801475845,4830,4830,4830,4830,0
|
|
20240806,133000,801475845,4830,4830,4830,4830,0
|
|
20240806,132900,801475845,4830,4830,4830,4815,13
|
|
20240806,132800,801413220,4820,4830,4830,4820,1618
|
|
20240806,132700,793604370,4830,4830,4830,4830,24
|
|
20240806,132600,793488450,4830,4830,4830,4830,376
|
|
20240806,132500,791672370,4840,4835,4840,4835,10
|
|
20240806,132400,791624015,4830,4835,4835,4830,122
|
|
20240806,132300,791034645,4835,4835,4835,4835,53
|
|
20240806,132200,790778390,4835,4835,4835,4835,10
|
|
20240806,132100,790730040,4835,4835,4835,4835,0
|
|
20240806,132000,790730040,4835,4835,4835,4835,0
|
|
20240806,131900,790730040,4835,4835,4835,4835,169
|
|
20240806,131800,789912925,4840,4840,4840,4840,13
|
|
20240806,131700,789850005,4840,4840,4840,4840,0
|
|
20240806,131600,789850005,4840,4840,4840,4840,0
|
|
20240806,131500,789850005,4840,4840,4840,4840,22
|
|
20240806,131400,789743525,4840,4840,4840,4840,0
|
|
20240806,131300,789743525,4840,4840,4840,4840,0
|
|
20240806,131200,789743525,4840,4835,4840,4835,14
|
|
20240806,131100,789675785,4840,4840,4840,4840,22
|
|
20240806,131000,789569305,4840,4840,4840,4840,0
|
|
20240806,130900,789569305,4840,4840,4840,4840,0
|
|
20240806,130800,789569305,4840,4840,4840,4840,100
|
|
20240806,130700,789085305,4840,4840,4840,4840,22
|
|
20240806,130600,788978825,4840,4840,4840,4840,100
|
|
20240806,130500,788494825,4835,4835,4835,4835,523
|
|
20240806,130400,785966120,4830,4830,4830,4830,48
|
|
20240806,130300,785734280,4830,4830,4830,4830,22
|
|
20240806,130200,785628020,4830,4830,4830,4830,0
|
|
20240806,130100,785628020,4830,4830,4830,4830,50
|
|
20240806,130000,785386520,4835,4835,4835,4835,0
|
|
20240806,125900,785386520,4835,4835,4835,4835,0
|
|
20240806,125800,785386520,4835,4835,4835,4835,117
|
|
20240806,125700,784820825,4835,4835,4835,4835,0
|
|
20240806,125600,784820825,4835,4835,4835,4835,0
|
|
20240806,125500,784820825,4835,4835,4835,4835,0
|
|
20240806,125400,784820825,4835,4835,4835,4835,0
|
|
20240806,125300,784820825,4835,4835,4835,4835,0
|
|
20240806,125200,784820825,4835,4830,4835,4820,200
|
|
20240806,125100,783854705,4835,4830,4835,4830,60
|
|
20240806,125000,783564795,4835,4835,4835,4835,0
|
|
20240806,124900,783564795,4835,4835,4835,4835,0
|
|
20240806,124800,783564795,4835,4835,4835,4835,0
|
|
20240806,124700,783564795,4835,4835,4835,4835,0
|
|
20240806,124600,783564795,4835,4825,4835,4825,486
|
|
20240806,124500,781215565,4825,4825,4825,4825,0
|
|
20240806,124400,781215565,4825,4815,4825,4815,960
|
|
20240806,124300,776593145,4815,4815,4815,4815,3
|
|
20240806,124200,776578700,4815,4815,4815,4815,0
|
|
20240806,124100,776578700,4815,4815,4815,4815,1
|
|
20240806,124000,776573885,4835,4835,4835,4835,0
|
|
20240806,123900,776573885,4835,4835,4835,4835,0
|
|
20240806,123800,776573885,4835,4805,4835,4805,197
|
|
20240806,123700,775625005,4810,4810,4810,4810,122
|
|
20240806,123600,775038185,4815,4820,4820,4815,50
|
|
20240806,123500,774797310,4840,4840,4840,4840,0
|
|
20240806,123400,774797310,4840,4840,4840,4840,0
|
|
20240806,123300,774797310,4840,4840,4840,4840,0
|
|
20240806,123200,774797310,4840,4840,4840,4840,0
|
|
20240806,123100,774797310,4840,4840,4840,4840,0
|
|
20240806,123000,774797310,4840,4840,4840,4840,0
|
|
20240806,122900,774797310,4840,4840,4840,4840,0
|
|
20240806,122800,774797310,4840,4840,4840,4840,0
|
|
20240806,122700,774797310,4840,4840,4840,4840,0
|
|
20240806,122600,774797310,4840,4840,4840,4840,0
|
|
20240806,122500,774797310,4840,4840,4840,4840,0
|
|
20240806,122400,774797310,4840,4840,4840,4840,0
|
|
20240806,122300,774797310,4840,4815,4840,4815,73
|
|
20240806,122200,774445790,4815,4815,4815,4815,0
|
|
20240806,122100,774445790,4815,4815,4815,4815,0
|
|
20240806,122000,774445790,4815,4815,4815,4815,0
|
|
20240806,121900,774445790,4815,4815,4815,4815,0
|
|
20240806,121800,774445790,4815,4815,4815,4815,1
|
|
20240806,121700,774440975,4795,4795,4795,4795,0
|
|
20240806,121600,774440975,4795,4795,4795,4795,15
|
|
20240806,121500,774369050,4815,4815,4815,4815,20
|
|
20240806,121400,774272750,4815,4815,4815,4815,1
|
|
20240806,121300,774267935,4815,4815,4815,4815,1
|
|
20240806,121200,774263120,4815,4785,4815,4785,248
|
|
20240806,121100,773074030,4795,4790,4795,4790,778
|
|
20240806,121000,769347230,4785,4785,4785,4785,0
|
|
20240806,120900,769347230,4785,4785,4785,4785,129
|
|
20240806,120800,768729965,4785,4790,4790,4785,1000
|
|
20240806,120700,763944210,4795,4795,4795,4795,0
|
|
20240806,120600,763944210,4795,4795,4795,4795,50
|
|
20240806,120500,763704460,4795,4795,4795,4795,0
|
|
20240806,120400,763704460,4795,4795,4795,4795,0
|
|
20240806,120300,763704460,4795,4800,4800,4795,120
|
|
20240806,120200,763128950,4800,4800,4800,4800,441
|
|
20240806,120100,761012150,4815,4815,4815,4815,0
|
|
20240806,120000,761012150,4815,4815,4815,4795,904
|
|
20240806,115900,756674575,4805,4820,4820,4805,96
|
|
20240806,115800,756212615,4845,4845,4845,4845,750
|
|
20240806,115700,752578865,4830,4820,4830,4820,329
|
|
20240806,115600,750990640,4815,4815,4815,4815,5
|
|
20240806,115500,750966565,4805,4825,4845,4805,373
|
|
20240806,115400,749172490,4825,4825,4825,4825,26
|
|
20240806,115300,749047040,4850,4830,4850,4830,443
|
|
20240806,115200,746907310,4855,4855,4855,4855,0
|
|
20240806,115100,746907310,4855,4855,4855,4855,0
|
|
20240806,115000,746907310,4855,4855,4855,4855,0
|
|
20240806,114900,746907310,4855,4820,4855,4820,51
|
|
20240806,114800,746660700,4860,4815,4860,4815,2583
|
|
20240806,114700,734208400,4800,4800,4800,4800,0
|
|
20240806,114600,734208400,4800,4800,4800,4800,0
|
|
20240806,114500,734208400,4800,4800,4800,4800,1891
|
|
20240806,114400,725131600,4815,4800,4815,4795,202
|
|
20240806,114300,724162930,4805,4805,4805,4805,20
|
|
20240806,114200,724066830,4815,4815,4815,4815,102
|
|
20240806,114100,723575700,4815,4815,4815,4815,0
|
|
20240806,114000,723575700,4815,4815,4815,4815,0
|
|
20240806,113900,723575700,4815,4815,4815,4815,0
|
|
20240806,113800,723575700,4815,4800,4815,4800,96
|
|
20240806,113700,723114855,4815,4800,4815,4800,202
|
|
20240806,113600,722145225,4800,4800,4800,4800,0
|
|
20240806,113500,722145225,4800,4800,4800,4800,4
|
|
20240806,113400,722126025,4795,4805,4805,4795,788
|
|
20240806,113300,718344830,4815,4815,4815,4815,83
|
|
20240806,113200,717945185,4815,4800,4815,4800,2111
|
|
20240806,113100,707811665,4800,4800,4800,4800,0
|
|
20240806,113000,707811665,4800,4800,4800,4800,0
|
|
20240806,112900,707811665,4800,4800,4800,4800,0
|
|
20240806,112800,707811665,4800,4800,4800,4800,5
|
|
20240806,112700,707787665,4800,4800,4800,4800,0
|
|
20240806,112600,707787665,4800,4800,4800,4800,1
|
|
20240806,112500,707782865,4800,4800,4800,4800,0
|
|
20240806,112400,707782865,4800,4800,4800,4800,0
|
|
20240806,112300,707782865,4800,4785,4800,4785,107
|
|
20240806,112200,707270840,4800,4800,4800,4800,0
|
|
20240806,112100,707270840,4800,4800,4800,4785,1109
|
|
20240806,112000,701949215,4800,4800,4800,4800,0
|
|
20240806,111900,701949215,4800,4800,4800,4800,0
|
|
20240806,111800,701949215,4800,4795,4800,4795,983
|
|
20240806,111700,697232220,4785,4780,4785,4775,1874
|
|
20240806,111600,688271120,4780,4770,4780,4770,574
|
|
20240806,111500,685530835,4775,4785,4785,4775,127
|
|
20240806,111400,684924240,4780,4780,4785,4780,24
|
|
20240806,111300,684809510,4760,4765,4780,4760,1680
|
|
20240806,111200,676801740,4775,4775,4775,4775,140
|
|
20240806,111100,676133240,4775,4775,4775,4775,10
|
|
20240806,111000,676085490,4790,4760,4790,4760,282
|
|
20240806,110900,674743110,4760,4795,4795,4755,5923
|
|
20240806,110800,646494510,4795,4800,4800,4795,413
|
|
20240806,110700,644512605,4800,4805,4805,4800,134
|
|
20240806,110600,643869300,4810,4810,4810,4810,0
|
|
20240806,110500,643869300,4810,4810,4810,4810,0
|
|
20240806,110400,643869300,4810,4810,4810,4810,2
|
|
20240806,110300,643859680,4795,4810,4810,4795,756
|
|
20240806,110200,640230895,4810,4790,4810,4790,16
|
|
20240806,110100,640154215,4785,4795,4795,4770,3510
|
|
20240806,110000,623367980,4795,4790,4795,4785,101
|
|
20240806,105900,622884470,4810,4795,4810,4795,647
|
|
20240806,105800,619779020,4795,4795,4795,4795,515
|
|
20240806,105700,617309595,4785,4785,4785,4785,0
|
|
20240806,105600,617309595,4785,4795,4795,4785,1190
|
|
20240806,105500,611611685,4810,4790,4810,4790,441
|
|
20240806,105400,609499255,4810,4810,4810,4810,0
|
|
20240806,105300,609499255,4810,4810,4810,4810,2
|
|
20240806,105200,609489635,4790,4785,4810,4785,615
|
|
20240806,105100,606545905,4785,4805,4805,4785,552
|
|
20240806,105000,603899935,4805,4805,4805,4805,5
|
|
20240806,104900,603875910,4775,4775,4775,4755,1151
|
|
20240806,104800,598386550,4790,4770,4790,4770,1105
|
|
20240806,104700,593112135,4770,4770,4770,4770,71
|
|
20240806,104600,592773465,4770,4760,4770,4760,96
|
|
20240806,104500,592316170,4750,4755,4755,4750,1861
|
|
20240806,104400,583471725,4755,4760,4760,4755,1585
|
|
20240806,104300,575930225,4760,4750,4790,4740,3056
|
|
20240806,104200,561426970,4750,4750,4755,4750,231
|
|
20240806,104100,560328900,4750,4775,4775,4745,3874
|
|
20240806,104000,541899005,4775,4775,4775,4775,216
|
|
20240806,103900,540867605,4785,4790,4790,4775,1773
|
|
20240806,103800,532398230,4795,4810,4810,4795,1168
|
|
20240806,103700,526792260,4810,4815,4815,4810,132
|
|
20240806,103600,526157205,4820,4820,4820,4820,0
|
|
20240806,103500,526157205,4820,4820,4820,4820,0
|
|
20240806,103400,526157205,4820,4820,4820,4820,56
|
|
20240806,103300,525887285,4825,4820,4825,4820,280
|
|
20240806,103200,524537615,4820,4825,4825,4820,116
|
|
20240806,103100,523978345,4825,4825,4825,4825,511
|
|
20240806,103000,521512770,4820,4825,4825,4820,334
|
|
20240806,102900,519901385,4825,4840,4840,4825,1565
|
|
20240806,102800,512335480,4835,4850,4860,4835,2126
|
|
20240806,102700,502038415,4850,4855,4855,4850,619
|
|
20240806,102600,499033405,4860,4860,4860,4860,10
|
|
20240806,102500,498984805,4865,4865,4865,4865,2
|
|
20240806,102400,498975075,4870,4855,4870,4855,124
|
|
20240806,102300,498372905,4870,4875,4875,4855,101
|
|
20240806,102200,497882115,4870,4870,4870,4870,2
|
|
20240806,102100,497872375,4870,4865,4870,4865,2
|
|
20240806,102000,497862640,4865,4860,4865,4855,1191
|
|
20240806,101900,492078275,4855,4860,4860,4855,94
|
|
20240806,101800,491621445,4855,4865,4875,4855,660
|
|
20240806,101700,488413695,4870,4875,4880,4870,667
|
|
20240806,101600,485163170,4880,4880,4880,4880,515
|
|
20240806,101500,482649970,4885,4885,4885,4885,341
|
|
20240806,101400,480984185,4885,4885,4885,4885,2
|
|
20240806,101300,480974415,4885,4875,4885,4875,104
|
|
20240806,101200,480467375,4890,4890,4890,4890,10
|
|
20240806,101100,480418475,4890,4875,4890,4875,53
|
|
20240806,101000,480160070,4875,4875,4875,4875,441
|
|
20240806,100900,478010195,4890,4870,4890,4870,642
|
|
20240806,100800,474883455,4870,4885,4885,4860,1830
|
|
20240806,100700,465946595,4890,4900,4905,4890,124
|
|
20240806,100600,465339335,4905,4900,4905,4900,432
|
|
20240806,100500,463220965,4900,4900,4900,4890,78
|
|
20240806,100400,462839435,4900,4905,4905,4895,38
|
|
20240806,100300,462653255,4910,4910,4910,4910,0
|
|
20240806,100200,462653255,4910,4900,4910,4900,1505
|
|
20240806,100100,455270600,4870,4870,4870,4870,87
|
|
20240806,100000,454846910,4880,4885,4885,4880,113
|
|
20240806,095900,454295415,4900,4880,4900,4880,28
|
|
20240806,095800,454158755,4880,4880,4880,4880,889
|
|
20240806,095700,449820435,4880,4900,4900,4875,1523
|
|
20240806,095600,442390225,4900,4885,4900,4885,464
|
|
20240806,095500,440121250,4890,4895,4905,4880,1828
|
|
20240806,095400,431187095,4895,4895,4895,4885,26
|
|
20240806,095300,431059905,4895,4910,4910,4895,686
|
|
20240806,095200,427698400,4920,4910,4920,4910,202
|
|
20240806,095100,426705570,4920,4915,4920,4915,212
|
|
20240806,095000,425662565,4920,4910,4935,4910,170
|
|
20240806,094900,424826175,4905,4900,4935,4900,696
|
|
20240806,094800,421403515,4895,4895,4895,4895,783
|
|
20240806,094700,417570730,4910,4885,4910,4885,956
|
|
20240806,094600,412900620,4915,4915,4915,4900,1142
|
|
20240806,094500,407294035,4925,4925,4925,4925,275
|
|
20240806,094400,405939660,4925,4925,4925,4925,37
|
|
20240806,094300,405757435,4925,4910,4925,4910,506
|
|
20240806,094200,403272915,4910,4915,4915,4910,21
|
|
20240806,094100,403169750,4925,4925,4925,4925,202
|
|
20240806,094000,402174900,4925,4925,4925,4925,0
|
|
20240806,093900,402174900,4925,4865,4925,4865,1572
|
|
20240806,093800,394472310,4870,4860,4870,4860,4
|
|
20240806,093700,394452850,4870,4885,4895,4870,213
|
|
20240806,093600,393412505,4895,4905,4915,4895,1644
|
|
20240806,093500,385344055,4905,4905,4905,4905,502
|
|
20240806,093400,382881745,4860,4900,4900,4860,794
|
|
20240806,093300,379012460,4895,4875,4895,4870,342
|
|
20240806,093200,377344775,4865,4900,4900,4865,22
|
|
20240806,093100,377237710,4865,4865,4865,4865,499
|
|
20240806,093000,374810075,4900,4900,4900,4900,400
|
|
20240806,092900,372850075,4900,4900,4905,4870,729
|
|
20240806,092800,369293280,4900,4905,4905,4870,465
|
|
20240806,092700,367028350,4905,4875,4905,4870,100
|
|
20240806,092600,366540950,4905,4880,4905,4870,49
|
|
20240806,092500,366301995,4920,4920,4920,4920,0
|
|
20240806,092400,366301995,4920,4920,4920,4920,0
|
|
20240806,092300,366301995,4920,4900,4925,4900,1810
|
|
20240806,092200,357398310,4845,4880,4910,4845,2172
|
|
20240806,092100,346763665,4880,4880,4880,4880,0
|
|
20240806,092000,346763665,4880,4885,4885,4835,5369
|
|
20240806,091900,320567300,4890,4890,4890,4890,2
|
|
20240806,091800,320557520,4830,4830,4830,4830,20
|
|
20240806,091700,320460920,4900,4850,4900,4850,2490
|
|
20240806,091600,308357250,4860,4805,4860,4805,795
|
|
20240806,091500,304510665,4805,4805,4810,4800,544
|
|
20240806,091400,301897000,4855,4815,4855,4815,239
|
|
20240806,091300,300744975,4870,4830,4870,4800,2211
|
|
20240806,091200,290053170,4780,4790,4845,4755,1202
|
|
20240806,091100,284286780,4790,4760,4805,4760,1911
|
|
20240806,091000,275166365,4760,4755,4770,4740,2942
|
|
20240806,090900,261177755,4770,4760,4770,4755,637
|
|
20240806,090800,258147640,4755,4810,4810,4755,3388
|
|
20240806,090700,242023025,4850,4840,4850,4820,355
|
|
20240806,090600,240303225,4840,4915,4915,4840,1372
|
|
20240806,090500,233625840,4910,4910,4910,4860,1164
|
|
20240806,090400,227931120,4860,4855,4920,4855,715
|
|
20240806,090300,224454675,4840,4770,4860,4765,1348
|
|
20240806,090200,217961595,4820,4755,4820,4735,4455
|
|
20240806,090100,196709875,4755,4800,4805,4755,1390
|
|
20240806,090000,190071505,4800,4600,4800,4600,41045
|