650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194700,603939645,4335,4335,4335,4335,7494
|
|
20240806,194600,603939645,4335,4335,4335,4335,0
|
|
20240806,194500,603939645,4335,4335,4335,4335,0
|
|
20240806,194400,603939645,4335,4335,4335,4335,0
|
|
20240806,194300,603939645,4335,4335,4335,4335,0
|
|
20240806,194200,603939645,4335,4335,4335,4335,0
|
|
20240806,194100,603939645,4335,4335,4335,4335,0
|
|
20240806,194000,603939645,4335,4335,4335,4335,0
|
|
20240806,193900,603939645,4335,4335,4335,4335,0
|
|
20240806,193800,603939645,4335,4335,4335,4335,0
|
|
20240806,193700,603939645,4335,4335,4335,4335,0
|
|
20240806,193600,603939645,4335,4335,4335,4335,0
|
|
20240806,193500,603939645,4335,4335,4335,4335,0
|
|
20240806,193400,603939645,4335,4335,4335,4335,0
|
|
20240806,193300,603939645,4335,4335,4335,4335,0
|
|
20240806,193200,603939645,4335,4335,4335,4335,0
|
|
20240806,193100,603939645,4335,4335,4335,4335,0
|
|
20240806,193000,603939645,4335,4335,4335,4335,0
|
|
20240806,192900,603939645,4335,4335,4335,4335,0
|
|
20240806,192800,603939645,4335,4335,4335,4335,0
|
|
20240806,192700,603939645,4335,4335,4335,4335,0
|
|
20240806,192600,603939645,4335,4335,4335,4335,0
|
|
20240806,192500,603939645,4335,4335,4335,4335,0
|
|
20240806,192400,603939645,4335,4335,4335,4335,0
|
|
20240806,192300,603939645,4335,4335,4335,4335,0
|
|
20240806,192200,603939645,4335,4335,4335,4335,0
|
|
20240806,192100,603939645,4335,4335,4335,4335,0
|
|
20240806,192000,603939645,4335,4335,4335,4335,0
|
|
20240806,191900,603939645,4335,4335,4335,4335,0
|
|
20240806,191800,603939645,4335,4335,4335,4335,0
|
|
20240806,191700,603939645,4335,4335,4335,4335,7494
|
|
20240806,191600,603939645,4335,4335,4335,4335,0
|
|
20240806,191500,603939645,4335,4335,4335,4335,0
|
|
20240806,191400,603939645,4335,4335,4335,4335,0
|
|
20240806,191300,603939645,4335,4335,4335,4335,0
|
|
20240806,191200,603939645,4335,4335,4335,4335,0
|
|
20240806,191100,603939645,4335,4335,4335,4335,0
|
|
20240806,191000,603939645,4335,4335,4335,4335,0
|
|
20240806,190900,603939645,4335,4335,4335,4335,0
|
|
20240806,190800,603939645,4335,4335,4335,4335,0
|
|
20240806,190700,603939645,4335,4335,4335,4335,0
|
|
20240806,190600,603939645,4335,4335,4335,4335,0
|
|
20240806,190500,603939645,4335,4335,4335,4335,0
|
|
20240806,190400,603939645,4335,4335,4335,4335,0
|
|
20240806,190300,603939645,4335,4335,4335,4335,0
|
|
20240806,190200,603939645,4335,4335,4335,4335,0
|
|
20240806,190100,603939645,4335,4335,4335,4335,0
|
|
20240806,190000,603939645,4335,4335,4335,4335,0
|
|
20240806,185900,603939645,4335,4335,4335,4335,0
|
|
20240806,185800,603939645,4335,4335,4335,4335,0
|
|
20240806,185700,603939645,4335,4335,4335,4335,0
|
|
20240806,185600,603939645,4335,4335,4335,4335,0
|
|
20240806,185500,603939645,4335,4335,4335,4335,0
|
|
20240806,185400,603939645,4335,4335,4335,4335,0
|
|
20240806,185300,603939645,4335,4335,4335,4335,0
|
|
20240806,185200,603939645,4335,4335,4335,4335,0
|
|
20240806,185100,603939645,4335,4335,4335,4335,0
|
|
20240806,185000,603939645,4335,4335,4335,4335,0
|
|
20240806,184900,603939645,4335,4335,4335,4335,0
|
|
20240806,184800,603939645,4335,4335,4335,4335,0
|
|
20240806,184700,603939645,4335,4335,4335,4335,7494
|
|
20240806,184600,603939645,4335,4335,4335,4335,0
|
|
20240806,184500,603939645,4335,4335,4335,4335,0
|
|
20240806,184400,603939645,4335,4335,4335,4335,0
|
|
20240806,184300,603939645,4335,4335,4335,4335,0
|
|
20240806,184200,603939645,4335,4335,4335,4335,0
|
|
20240806,184100,603939645,4335,4335,4335,4335,0
|
|
20240806,184000,603939645,4335,4335,4335,4335,0
|
|
20240806,183900,603939645,4335,4335,4335,4335,0
|
|
20240806,183800,603939645,4335,4335,4335,4335,0
|
|
20240806,183700,603939645,4335,4335,4335,4335,0
|
|
20240806,183600,603939645,4335,4335,4335,4335,0
|
|
20240806,183500,603939645,4335,4335,4335,4335,0
|
|
20240806,183400,603939645,4335,4335,4335,4335,0
|
|
20240806,183300,603939645,4335,4335,4335,4335,0
|
|
20240806,183200,603939645,4335,4335,4335,4335,0
|
|
20240806,183100,603939645,4335,4335,4335,4335,0
|
|
20240806,183000,603939645,4335,4335,4335,4335,0
|
|
20240806,182900,603939645,4335,4335,4335,4335,0
|
|
20240806,182800,603939645,4335,4335,4335,4335,0
|
|
20240806,182700,603939645,4335,4335,4335,4335,0
|
|
20240806,182600,603939645,4335,4335,4335,4335,0
|
|
20240806,182500,603939645,4335,4335,4335,4335,0
|
|
20240806,182400,603939645,4335,4335,4335,4335,0
|
|
20240806,182300,603939645,4335,4335,4335,4335,0
|
|
20240806,182200,603939645,4335,4335,4335,4335,0
|
|
20240806,182100,603939645,4335,4335,4335,4335,0
|
|
20240806,182000,603939645,4335,4335,4335,4335,0
|
|
20240806,181900,603939645,4335,4335,4335,4335,0
|
|
20240806,181800,603939645,4335,4335,4335,4335,0
|
|
20240806,181700,603939645,4335,4335,4335,4335,7494
|
|
20240806,181600,603939645,4335,4335,4335,4335,0
|
|
20240806,181500,603939645,4335,4335,4335,4335,0
|
|
20240806,181400,603939645,4335,4335,4335,4335,0
|
|
20240806,181300,603939645,4335,4335,4335,4335,0
|
|
20240806,181200,603939645,4335,4335,4335,4335,0
|
|
20240806,181100,603939645,4335,4335,4335,4335,0
|
|
20240806,181000,603939645,4335,4335,4335,4335,0
|
|
20240806,180900,603939645,4335,4335,4335,4335,0
|
|
20240806,180800,603939645,4335,4335,4335,4335,0
|
|
20240806,180700,603939645,4335,4335,4335,4335,0
|
|
20240806,180600,603939645,4335,4335,4335,4335,0
|
|
20240806,180500,603939645,4335,4335,4335,4335,0
|
|
20240806,180400,603939645,4335,4335,4335,4335,0
|
|
20240806,180300,603939645,4335,4335,4335,4335,0
|
|
20240806,180200,603939645,4335,4335,4335,4335,0
|
|
20240806,180100,603939645,4335,4335,4335,4335,0
|
|
20240806,180000,603939645,4335,4335,4335,4335,0
|
|
20240806,175900,603939645,4335,4335,4335,4335,0
|
|
20240806,175800,603939645,4335,4335,4335,4335,0
|
|
20240806,175700,603939645,4335,4335,4335,4335,0
|
|
20240806,175600,603939645,4335,4335,4335,4335,0
|
|
20240806,175500,603939645,4335,4335,4335,4335,0
|
|
20240806,175400,603939645,4335,4335,4335,4335,0
|
|
20240806,175300,603939645,4335,4335,4335,4335,0
|
|
20240806,175200,603939645,4335,4335,4335,4335,0
|
|
20240806,175100,603939645,4335,4335,4335,4335,0
|
|
20240806,175000,603939645,4335,4335,4335,4335,0
|
|
20240806,174900,603939645,4335,4335,4335,4335,0
|
|
20240806,174800,603939645,4335,4335,4335,4335,0
|
|
20240806,174700,603939645,4335,4335,4335,4335,7494
|
|
20240806,174600,603939645,4335,4335,4335,4335,0
|
|
20240806,174500,603939645,4335,4335,4335,4335,0
|
|
20240806,174400,603939645,4335,4335,4335,4335,0
|
|
20240806,174300,603939645,4335,4335,4335,4335,0
|
|
20240806,174200,603939645,4335,4335,4335,4335,0
|
|
20240806,174100,603939645,4335,4335,4335,4335,0
|
|
20240806,174000,603939645,4335,4335,4335,4335,0
|
|
20240806,173900,603939645,4335,4335,4335,4335,0
|
|
20240806,173800,603939645,4335,4335,4335,4335,0
|
|
20240806,173700,603939645,4335,4335,4335,4335,0
|
|
20240806,173600,603939645,4335,4335,4335,4335,0
|
|
20240806,173500,603939645,4335,4335,4335,4335,0
|
|
20240806,173400,603939645,4335,4335,4335,4335,0
|
|
20240806,173300,603939645,4335,4335,4335,4335,0
|
|
20240806,173200,603939645,4335,4335,4335,4335,0
|
|
20240806,173100,603939645,4335,4335,4335,4335,0
|
|
20240806,173000,603939645,4335,4335,4335,4335,0
|
|
20240806,172900,603939645,4335,4335,4335,4335,0
|
|
20240806,172800,603939645,4335,4335,4335,4335,0
|
|
20240806,172700,603939645,4335,4335,4335,4335,0
|
|
20240806,172600,603939645,4335,4335,4335,4335,0
|
|
20240806,172500,603939645,4335,4335,4335,4335,0
|
|
20240806,172400,603939645,4335,4335,4335,4335,0
|
|
20240806,172300,603939645,4335,4335,4335,4335,0
|
|
20240806,172200,603939645,4335,4335,4335,4335,0
|
|
20240806,172100,603939645,4335,4335,4335,4335,0
|
|
20240806,172000,603939645,4335,4335,4335,4335,0
|
|
20240806,171900,603939645,4335,4335,4335,4335,0
|
|
20240806,171800,603939645,4335,4335,4335,4335,0
|
|
20240806,171700,603939645,4335,4335,4335,4335,7494
|
|
20240806,171600,603939645,4335,4335,4335,4335,0
|
|
20240806,171500,603939645,4335,4335,4335,4335,0
|
|
20240806,171400,603939645,4335,4335,4335,4335,0
|
|
20240806,171300,603939645,4335,4335,4335,4335,0
|
|
20240806,171200,603939645,4335,4335,4335,4335,0
|
|
20240806,171100,603939645,4335,4335,4335,4335,0
|
|
20240806,171000,603939645,4335,4335,4335,4335,0
|
|
20240806,170900,603939645,4335,4335,4335,4335,0
|
|
20240806,170800,603939645,4335,4335,4335,4335,0
|
|
20240806,170700,603939645,4335,4335,4335,4335,0
|
|
20240806,170600,603939645,4335,4335,4335,4335,0
|
|
20240806,170500,603939645,4335,4335,4335,4335,0
|
|
20240806,170400,603939645,4335,4335,4335,4335,0
|
|
20240806,170300,603939645,4335,4335,4335,4335,0
|
|
20240806,170200,603939645,4335,4335,4335,4335,0
|
|
20240806,170100,603939645,4335,4335,4335,4335,0
|
|
20240806,170000,603939645,4335,4335,4335,4335,0
|
|
20240806,165900,603939645,4335,4335,4335,4335,0
|
|
20240806,165800,603939645,4335,4335,4335,4335,0
|
|
20240806,165700,603939645,4335,4335,4335,4335,0
|
|
20240806,165600,603939645,4335,4335,4335,4335,0
|
|
20240806,165500,603939645,4335,4335,4335,4335,0
|
|
20240806,165400,603939645,4335,4335,4335,4335,0
|
|
20240806,165300,603939645,4335,4335,4335,4335,0
|
|
20240806,165200,603939645,4335,4335,4335,4335,0
|
|
20240806,165100,603939645,4335,4335,4335,4335,0
|
|
20240806,165000,603939645,4335,4335,4335,4335,0
|
|
20240806,164900,603939645,4335,4335,4335,4335,0
|
|
20240806,164800,603939645,4335,4335,4335,4335,0
|
|
20240806,164700,603939645,4335,4335,4335,4335,7494
|
|
20240806,164600,603939645,4335,4335,4335,4335,0
|
|
20240806,164500,603939645,4335,4335,4335,4335,0
|
|
20240806,164400,603939645,4335,4335,4335,4335,0
|
|
20240806,164300,603939645,4335,4335,4335,4335,0
|
|
20240806,164200,603939645,4335,4335,4335,4335,0
|
|
20240806,164100,603939645,4335,4335,4335,4335,0
|
|
20240806,164000,603939645,4335,4335,4335,4335,0
|
|
20240806,163900,603939645,4335,4335,4335,4335,0
|
|
20240806,163800,603939645,4335,4335,4335,4335,0
|
|
20240806,163700,603939645,4335,4335,4335,4335,0
|
|
20240806,163600,603939645,4335,4335,4335,4335,0
|
|
20240806,163500,603939645,4335,4335,4335,4335,0
|
|
20240806,163400,603939645,4335,4335,4335,4335,0
|
|
20240806,163300,603939645,4335,4335,4335,4335,0
|
|
20240806,163200,603939645,4335,4335,4335,4335,0
|
|
20240806,163100,603939645,4335,4335,4335,4335,0
|
|
20240806,163000,603939645,4335,4335,4335,4335,0
|
|
20240806,162900,603939645,4335,4335,4335,4335,0
|
|
20240806,162800,603939645,4335,4335,4335,4335,0
|
|
20240806,162700,603939645,4335,4335,4335,4335,0
|
|
20240806,162600,603939645,4335,4335,4335,4335,0
|
|
20240806,162500,603939645,4335,4335,4335,4335,0
|
|
20240806,162400,603939645,4335,4335,4335,4335,0
|
|
20240806,162300,603939645,4335,4335,4335,4335,0
|
|
20240806,162200,603939645,4335,4335,4335,4335,0
|
|
20240806,162100,603939645,4335,4335,4335,4335,0
|
|
20240806,162000,603939645,4335,4335,4335,4335,0
|
|
20240806,161900,603939645,4335,4335,4335,4335,0
|
|
20240806,161800,603939645,4335,4335,4335,4335,0
|
|
20240806,161700,603939645,4335,4335,4335,4335,7494
|
|
20240806,161600,603939645,4335,4335,4335,4335,0
|
|
20240806,161500,603939645,4335,4335,4335,4335,0
|
|
20240806,161400,603939645,4335,4335,4335,4335,0
|
|
20240806,161300,603939645,4335,4335,4335,4335,0
|
|
20240806,161200,603939645,4335,4335,4335,4335,0
|
|
20240806,161100,603939645,4335,4335,4335,4335,0
|
|
20240806,161000,603939645,4335,4335,4335,4335,0
|
|
20240806,160900,603939645,4335,4335,4335,4335,0
|
|
20240806,160800,603939645,4335,4335,4335,4335,0
|
|
20240806,160700,603939645,4335,4335,4335,4335,0
|
|
20240806,160600,603939645,4335,4335,4335,4335,0
|
|
20240806,160500,603939645,4335,4335,4335,4335,0
|
|
20240806,160400,603939645,4335,4335,4335,4335,0
|
|
20240806,160300,603939645,4335,4335,4335,4335,0
|
|
20240806,160200,603939645,4335,4335,4335,4335,0
|
|
20240806,160100,603939645,4335,4335,4335,4335,0
|
|
20240806,160000,603939645,4335,4335,4335,4335,0
|
|
20240806,155900,603939645,4335,4335,4335,4335,0
|
|
20240806,155800,603939645,4335,4335,4335,4335,0
|
|
20240806,155700,603939645,4335,4335,4335,4335,0
|
|
20240806,155600,603939645,4335,4335,4335,4335,0
|
|
20240806,155500,603939645,4335,4335,4335,4335,0
|
|
20240806,155400,603939645,4335,4335,4335,4335,0
|
|
20240806,155300,603939645,4335,4335,4335,4335,0
|
|
20240806,155200,603939645,4335,4335,4335,4335,0
|
|
20240806,155100,603939645,4335,4335,4335,4335,0
|
|
20240806,155000,603939645,4335,4335,4335,4335,0
|
|
20240806,154900,603939645,4335,4335,4335,4335,0
|
|
20240806,154800,603939645,4335,4335,4335,4335,0
|
|
20240806,154700,603939645,4335,4335,4335,4335,7494
|
|
20240806,154600,603939645,4335,4335,4335,4335,0
|
|
20240806,154500,603939645,4335,4335,4335,4335,0
|
|
20240806,154400,603939645,4335,4335,4335,4335,0
|
|
20240806,154300,603939645,4335,4335,4335,4335,0
|
|
20240806,154200,603939645,4335,4335,4335,4335,0
|
|
20240806,154100,603939645,4335,4335,4335,4335,0
|
|
20240806,154000,603939645,4335,4335,4335,4335,0
|
|
20240806,153900,603939645,4335,4335,4335,4335,0
|
|
20240806,153800,603939645,4335,4335,4335,4335,0
|
|
20240806,153700,603939645,4335,4335,4335,4335,0
|
|
20240806,153600,603939645,4335,4335,4335,4335,0
|
|
20240806,153500,603939645,4335,4335,4335,4335,0
|
|
20240806,153400,603939645,4335,4335,4335,4335,0
|
|
20240806,153300,603939645,4335,4335,4335,4335,0
|
|
20240806,153200,603939645,4335,4335,4335,4335,0
|
|
20240806,153100,603939645,4335,4335,4335,4335,0
|
|
20240806,153000,603939645,4335,4335,4335,4335,7494
|
|
20240806,152900,571453155,4320,4320,4320,4320,0
|
|
20240806,152800,571453155,4320,4320,4320,4320,0
|
|
20240806,152700,571453155,4320,4320,4320,4320,0
|
|
20240806,152600,571453155,4320,4320,4320,4320,0
|
|
20240806,152500,571453155,4320,4320,4320,4320,0
|
|
20240806,152400,571453155,4320,4320,4320,4320,0
|
|
20240806,152300,571453155,4320,4320,4320,4320,0
|
|
20240806,152200,571453155,4320,4320,4320,4320,0
|
|
20240806,152100,571453155,4320,4320,4320,4320,0
|
|
20240806,152000,571453155,4320,4320,4320,4320,0
|
|
20240806,151900,571453155,4320,4270,4330,4270,1386
|
|
20240806,151800,565459315,4325,4320,4325,4320,330
|
|
20240806,151700,564033705,4330,4320,4330,4320,1000
|
|
20240806,151600,559712405,4320,4320,4320,4320,141
|
|
20240806,151500,559103285,4320,4315,4320,4315,1002
|
|
20240806,151400,554779645,4315,4315,4315,4315,12
|
|
20240806,151300,554727865,4315,4310,4315,4310,12
|
|
20240806,151200,554676100,4320,4320,4320,4320,0
|
|
20240806,151100,554676100,4320,4320,4320,4320,0
|
|
20240806,151000,554676100,4320,4270,4320,4265,1210
|
|
20240806,150900,549457965,4315,4310,4315,4310,407
|
|
20240806,150800,547702785,4310,4300,4310,4300,605
|
|
20240806,150700,545098295,4300,4295,4300,4295,21
|
|
20240806,150600,545008095,4300,4300,4300,4300,0
|
|
20240806,150500,545008095,4300,4300,4300,4300,0
|
|
20240806,150400,545008095,4300,4300,4300,4300,0
|
|
20240806,150300,545008095,4300,4265,4300,4265,393
|
|
20240806,150200,543328910,4295,4295,4295,4295,170
|
|
20240806,150100,542598760,4295,4295,4295,4295,0
|
|
20240806,150000,542598760,4295,4295,4295,4295,0
|
|
20240806,145900,542598760,4295,4295,4295,4295,0
|
|
20240806,145800,542598760,4295,4295,4295,4295,0
|
|
20240806,145700,542598760,4295,4265,4295,4265,62
|
|
20240806,145600,542333570,4300,4300,4300,4300,0
|
|
20240806,145500,542333570,4300,4300,4300,4300,0
|
|
20240806,145400,542333570,4300,4300,4300,4300,0
|
|
20240806,145300,542333570,4300,4295,4300,4295,8
|
|
20240806,145200,542299200,4300,4285,4300,4285,2167
|
|
20240806,145100,533004065,4260,4275,4285,4260,54
|
|
20240806,145000,532773545,4275,4285,4285,4275,2
|
|
20240806,144900,532764985,4280,4280,4280,4280,1
|
|
20240806,144800,532760705,4290,4290,4290,4290,0
|
|
20240806,144700,532760705,4290,4285,4290,4285,2
|
|
20240806,144600,532752130,4290,4290,4290,4290,0
|
|
20240806,144500,532752130,4290,4290,4290,4290,70
|
|
20240806,144400,532451830,4300,4300,4300,4300,0
|
|
20240806,144300,532451830,4300,4295,4300,4295,2
|
|
20240806,144200,532443235,4300,4300,4300,4300,0
|
|
20240806,144100,532443235,4300,4300,4300,4300,0
|
|
20240806,144000,532443235,4300,4300,4300,4300,0
|
|
20240806,143900,532443235,4300,4270,4300,4255,26
|
|
20240806,143800,532332510,4310,4310,4310,4310,0
|
|
20240806,143700,532332510,4310,4310,4310,4310,0
|
|
20240806,143600,532332510,4310,4310,4310,4310,0
|
|
20240806,143500,532332510,4310,4310,4310,4310,0
|
|
20240806,143400,532332510,4310,4310,4310,4310,1
|
|
20240806,143300,532328200,4310,4310,4310,4310,0
|
|
20240806,143200,532328200,4310,4310,4310,4310,0
|
|
20240806,143100,532328200,4310,4310,4310,4310,1
|
|
20240806,143000,532323890,4280,4280,4280,4280,11
|
|
20240806,142900,532276810,4315,4315,4315,4315,231
|
|
20240806,142800,531280045,4315,4315,4315,4315,0
|
|
20240806,142700,531280045,4315,4315,4315,4315,0
|
|
20240806,142600,531280045,4315,4315,4315,4315,1
|
|
20240806,142500,531275730,4240,4270,4335,4240,917
|
|
20240806,142400,527360465,4265,4260,4265,4260,1185
|
|
20240806,142300,522307045,4260,4260,4260,4260,0
|
|
20240806,142200,522307045,4260,4260,4260,4260,1
|
|
20240806,142100,522302785,4255,4255,4255,4255,0
|
|
20240806,142000,522302785,4255,4255,4255,4255,5
|
|
20240806,141900,522281510,4265,4265,4265,4265,0
|
|
20240806,141800,522281510,4265,4265,4265,4265,0
|
|
20240806,141700,522281510,4265,4240,4265,4240,107
|
|
20240806,141600,521827805,4240,4240,4240,4240,0
|
|
20240806,141500,521827805,4240,4240,4240,4240,100
|
|
20240806,141400,521403805,4240,4240,4240,4240,0
|
|
20240806,141300,521403805,4240,4240,4240,4240,0
|
|
20240806,141200,521403805,4240,4240,4240,4240,0
|
|
20240806,141100,521403805,4240,4240,4240,4240,0
|
|
20240806,141000,521403805,4240,4240,4240,4240,0
|
|
20240806,140900,521403805,4240,4240,4240,4240,0
|
|
20240806,140800,521403805,4240,4240,4240,4240,1
|
|
20240806,140700,521399565,4240,4240,4240,4240,1
|
|
20240806,140600,521395325,4240,4240,4240,4240,0
|
|
20240806,140500,521395325,4240,4240,4240,4240,0
|
|
20240806,140400,521395325,4240,4240,4240,4240,0
|
|
20240806,140300,521395325,4240,4240,4240,4240,0
|
|
20240806,140200,521395325,4240,4240,4240,4240,263
|
|
20240806,140100,520280205,4240,4240,4240,4240,0
|
|
20240806,140000,520280205,4240,4240,4240,4240,50
|
|
20240806,135900,520068205,4240,4240,4240,4240,0
|
|
20240806,135800,520068205,4240,4230,4240,4225,36
|
|
20240806,135700,519915680,4240,4240,4240,4240,0
|
|
20240806,135600,519915680,4240,4240,4240,4225,265
|
|
20240806,135500,518794935,4240,4240,4240,4240,0
|
|
20240806,135400,518794935,4240,4240,4240,4240,0
|
|
20240806,135300,518794935,4240,4240,4240,4240,0
|
|
20240806,135200,518794935,4240,4240,4240,4240,0
|
|
20240806,135100,518794935,4240,4240,4240,4240,10
|
|
20240806,135000,518752535,4230,4230,4230,4230,0
|
|
20240806,134900,518752535,4230,4230,4230,4230,0
|
|
20240806,134800,518752535,4230,4235,4235,4230,576
|
|
20240806,134700,516313325,4235,4235,4235,4235,0
|
|
20240806,134600,516313325,4235,4235,4235,4235,0
|
|
20240806,134500,516313325,4235,4235,4235,4235,0
|
|
20240806,134400,516313325,4235,4235,4235,4235,305
|
|
20240806,134300,515021650,4245,4245,4245,4245,0
|
|
20240806,134200,515021650,4245,4245,4245,4245,0
|
|
20240806,134100,515021650,4245,4245,4245,4245,0
|
|
20240806,134000,515021650,4245,4245,4245,4245,0
|
|
20240806,133900,515021650,4245,4245,4245,4245,325
|
|
20240806,133800,513642025,4240,4240,4240,4240,210
|
|
20240806,133700,512751625,4245,4245,4245,4245,0
|
|
20240806,133600,512751625,4245,4245,4245,4245,0
|
|
20240806,133500,512751625,4245,4245,4245,4245,0
|
|
20240806,133400,512751625,4245,4245,4245,4245,0
|
|
20240806,133300,512751625,4245,4245,4245,4245,1
|
|
20240806,133200,512747380,4240,4245,4245,4240,83
|
|
20240806,133100,512395210,4245,4245,4245,4245,0
|
|
20240806,133000,512395210,4245,4245,4245,4245,0
|
|
20240806,132900,512395210,4245,4245,4245,4245,13
|
|
20240806,132800,512340025,4265,4265,4265,4265,0
|
|
20240806,132700,512340025,4265,4265,4265,4265,0
|
|
20240806,132600,512340025,4265,4265,4265,4265,0
|
|
20240806,132500,512340025,4265,4265,4265,4265,1
|
|
20240806,132400,512335760,4250,4250,4250,4250,0
|
|
20240806,132300,512335760,4250,4250,4250,4250,50
|
|
20240806,132200,512123260,4250,4250,4250,4245,3210
|
|
20240806,132100,498481910,4250,4250,4250,4250,0
|
|
20240806,132000,498481910,4250,4250,4250,4250,1
|
|
20240806,131900,498477660,4250,4250,4250,4250,0
|
|
20240806,131800,498477660,4250,4250,4250,4250,0
|
|
20240806,131700,498477660,4250,4250,4250,4250,0
|
|
20240806,131600,498477660,4250,4250,4250,4250,30
|
|
20240806,131500,498350160,4265,4265,4265,4265,0
|
|
20240806,131400,498350160,4265,4265,4265,4265,0
|
|
20240806,131300,498350160,4265,4265,4265,4265,0
|
|
20240806,131200,498350160,4265,4265,4265,4265,0
|
|
20240806,131100,498350160,4265,4265,4265,4265,0
|
|
20240806,131000,498350160,4265,4265,4265,4265,0
|
|
20240806,130900,498350160,4265,4260,4265,4260,200
|
|
20240806,130800,497497545,4265,4265,4265,4265,0
|
|
20240806,130700,497497545,4265,4265,4265,4265,0
|
|
20240806,130600,497497545,4265,4265,4265,4265,100
|
|
20240806,130500,497071045,4265,4265,4265,4265,1
|
|
20240806,130400,497066780,4265,4265,4265,4265,0
|
|
20240806,130300,497066780,4265,4265,4265,4265,0
|
|
20240806,130200,497066780,4265,4265,4265,4265,0
|
|
20240806,130100,497066780,4265,4265,4265,4265,0
|
|
20240806,130000,497066780,4265,4260,4265,4260,359
|
|
20240806,125900,495537435,4260,4260,4260,4260,0
|
|
20240806,125800,495537435,4260,4255,4260,4255,690
|
|
20240806,125700,492598350,4250,4235,4250,4235,1059
|
|
20240806,125600,488105780,4235,4235,4235,4235,0
|
|
20240806,125500,488105780,4235,4235,4235,4235,1
|
|
20240806,125400,488101545,4230,4230,4230,4230,0
|
|
20240806,125300,488101545,4230,4230,4230,4230,0
|
|
20240806,125200,488101545,4230,4230,4230,4230,0
|
|
20240806,125100,488101545,4230,4230,4230,4230,43
|
|
20240806,125000,487919655,4235,4235,4235,4235,0
|
|
20240806,124900,487919655,4235,4235,4235,4235,4
|
|
20240806,124800,487902715,4235,4235,4235,4235,0
|
|
20240806,124700,487902715,4235,4235,4235,4235,0
|
|
20240806,124600,487902715,4235,4235,4235,4235,0
|
|
20240806,124500,487902715,4235,4235,4235,4235,0
|
|
20240806,124400,487902715,4235,4235,4235,4235,0
|
|
20240806,124300,487902715,4235,4235,4235,4235,0
|
|
20240806,124200,487902715,4235,4235,4235,4235,20
|
|
20240806,124100,487818015,4235,4235,4235,4235,30
|
|
20240806,124000,487690965,4235,4235,4235,4230,15
|
|
20240806,123900,487627505,4240,4240,4240,4240,0
|
|
20240806,123800,487627505,4240,4240,4240,4240,63
|
|
20240806,123700,487360385,4240,4240,4240,4240,1
|
|
20240806,123600,487356145,4235,4235,4235,4235,0
|
|
20240806,123500,487356145,4235,4235,4235,4235,0
|
|
20240806,123400,487356145,4235,4235,4235,4235,1
|
|
20240806,123300,487351910,4235,4235,4235,4235,12
|
|
20240806,123200,487301090,4240,4240,4240,4240,2
|
|
20240806,123100,487292610,4210,4210,4210,4210,0
|
|
20240806,123000,487292610,4210,4220,4220,4210,100
|
|
20240806,122900,486870940,4220,4220,4220,4220,0
|
|
20240806,122800,486870940,4220,4220,4220,4220,0
|
|
20240806,122700,486870940,4220,4220,4220,4220,0
|
|
20240806,122600,486870940,4220,4220,4220,4220,0
|
|
20240806,122500,486870940,4220,4240,4240,4220,140
|
|
20240806,122400,486277800,4245,4245,4245,4245,0
|
|
20240806,122300,486277800,4245,4245,4245,4245,0
|
|
20240806,122200,486277800,4245,4245,4245,4245,0
|
|
20240806,122100,486277800,4245,4245,4245,4245,0
|
|
20240806,122000,486277800,4245,4245,4245,4245,0
|
|
20240806,121900,486277800,4245,4220,4245,4220,1403
|
|
20240806,121800,480346795,4210,4210,4210,4210,0
|
|
20240806,121700,480346795,4210,4210,4210,4205,578
|
|
20240806,121600,477913555,4210,4210,4210,4210,0
|
|
20240806,121500,477913555,4210,4210,4210,4210,0
|
|
20240806,121400,477913555,4210,4210,4210,4210,0
|
|
20240806,121300,477913555,4210,4210,4210,4210,0
|
|
20240806,121200,477913555,4210,4210,4210,4210,13
|
|
20240806,121100,477858825,4210,4210,4210,4210,0
|
|
20240806,121000,477858825,4210,4210,4210,4210,90
|
|
20240806,120900,477479925,4220,4220,4220,4220,0
|
|
20240806,120800,477479925,4220,4220,4220,4220,0
|
|
20240806,120700,477479925,4220,4220,4220,4220,0
|
|
20240806,120600,477479925,4220,4220,4220,4220,0
|
|
20240806,120500,477479925,4220,4220,4220,4220,0
|
|
20240806,120400,477479925,4220,4220,4220,4220,0
|
|
20240806,120300,477479925,4220,4220,4220,4220,0
|
|
20240806,120200,477479925,4220,4220,4220,4220,3
|
|
20240806,120100,477467265,4220,4220,4220,4220,0
|
|
20240806,120000,477467265,4220,4210,4220,4190,302
|
|
20240806,115900,476198615,4210,4215,4215,4210,20
|
|
20240806,115800,476114365,4220,4220,4220,4220,354
|
|
20240806,115700,474620485,4205,4215,4225,4205,197
|
|
20240806,115600,473789385,4215,4215,4215,4215,0
|
|
20240806,115500,473789385,4215,4220,4220,4215,6
|
|
20240806,115400,473764080,4220,4220,4220,4220,2
|
|
20240806,115300,473755640,4215,4215,4215,4215,0
|
|
20240806,115200,473755640,4215,4215,4215,4215,0
|
|
20240806,115100,473755640,4215,4215,4215,4215,7
|
|
20240806,115000,473726135,4220,4220,4220,4220,0
|
|
20240806,114900,473726135,4220,4220,4220,4220,0
|
|
20240806,114800,473726135,4220,4220,4220,4220,0
|
|
20240806,114700,473726135,4220,4220,4220,4220,0
|
|
20240806,114600,473726135,4220,4220,4220,4220,0
|
|
20240806,114500,473726135,4220,4220,4220,4220,0
|
|
20240806,114400,473726135,4220,4220,4220,4220,0
|
|
20240806,114300,473726135,4220,4220,4220,4220,0
|
|
20240806,114200,473726135,4220,4190,4220,4190,77
|
|
20240806,114100,473403445,4220,4220,4220,4220,0
|
|
20240806,114000,473403445,4220,4220,4220,4220,0
|
|
20240806,113900,473403445,4220,4220,4220,4220,0
|
|
20240806,113800,473403445,4220,4220,4220,4220,0
|
|
20240806,113700,473403445,4220,4220,4220,4220,0
|
|
20240806,113600,473403445,4220,4220,4220,4220,103
|
|
20240806,113500,472968785,4185,4185,4185,4185,0
|
|
20240806,113400,472968785,4185,4185,4185,4185,28
|
|
20240806,113300,472851605,4220,4220,4220,4220,0
|
|
20240806,113200,472851605,4220,4220,4220,4220,0
|
|
20240806,113100,472851605,4220,4220,4220,4220,10
|
|
20240806,113000,472809405,4220,4220,4220,4220,0
|
|
20240806,112900,472809405,4220,4220,4220,4220,0
|
|
20240806,112800,472809405,4220,4185,4220,4180,540
|
|
20240806,112700,470550185,4215,4190,4215,4190,13
|
|
20240806,112600,470495515,4190,4190,4190,4190,0
|
|
20240806,112500,470495515,4190,4190,4190,4190,0
|
|
20240806,112400,470495515,4190,4190,4190,4190,14
|
|
20240806,112300,470436855,4225,4225,4225,4225,0
|
|
20240806,112200,470436855,4225,4225,4225,4225,0
|
|
20240806,112100,470436855,4225,4225,4225,4225,5
|
|
20240806,112000,470415730,4225,4225,4225,4225,0
|
|
20240806,111900,470415730,4225,4225,4225,4225,0
|
|
20240806,111800,470415730,4225,4215,4225,4215,6
|
|
20240806,111700,470390430,4180,4210,4215,4180,1200
|
|
20240806,111600,465363715,4210,4210,4210,4210,0
|
|
20240806,111500,465363715,4210,4210,4210,4210,1
|
|
20240806,111400,465359505,4180,4180,4180,4180,0
|
|
20240806,111300,465359505,4180,4180,4180,4180,0
|
|
20240806,111200,465359505,4180,4180,4180,4180,0
|
|
20240806,111100,465359505,4180,4180,4180,4175,307
|
|
20240806,111000,464077770,4210,4210,4210,4210,867
|
|
20240806,110900,460427700,4210,4210,4210,4210,0
|
|
20240806,110800,460427700,4210,4210,4210,4210,1
|
|
20240806,110700,460423490,4220,4220,4220,4220,0
|
|
20240806,110600,460423490,4220,4220,4220,4220,0
|
|
20240806,110500,460423490,4220,4220,4220,4220,100
|
|
20240806,110400,460001490,4220,4220,4220,4220,0
|
|
20240806,110300,460001490,4220,4185,4220,4180,98
|
|
20240806,110200,459591330,4230,4230,4230,4230,0
|
|
20240806,110100,459591330,4230,4230,4230,4230,2
|
|
20240806,110000,459582870,4200,4200,4200,4200,0
|
|
20240806,105900,459582870,4200,4210,4210,4200,130
|
|
20240806,105800,459036720,4215,4215,4215,4215,0
|
|
20240806,105700,459036720,4215,4230,4230,4215,50
|
|
20240806,105600,458825520,4245,4245,4245,4245,0
|
|
20240806,105500,458825520,4245,4245,4245,4245,0
|
|
20240806,105400,458825520,4245,4215,4245,4210,1550
|
|
20240806,105300,452295270,4245,4245,4245,4245,7
|
|
20240806,105200,452265555,4245,4245,4245,4245,0
|
|
20240806,105100,452265555,4245,4245,4245,4245,0
|
|
20240806,105000,452265555,4245,4245,4245,4245,1
|
|
20240806,104900,452261310,4175,4175,4175,4175,0
|
|
20240806,104800,452261310,4175,4175,4175,4175,6
|
|
20240806,104700,452236260,4245,4245,4245,4245,0
|
|
20240806,104600,452236260,4245,4245,4245,4245,2
|
|
20240806,104500,452227770,4260,4260,4260,4260,0
|
|
20240806,104400,452227770,4260,4165,4260,4165,51
|
|
20240806,104300,452014550,4190,4195,4195,4110,1078
|
|
20240806,104200,447521010,4205,4215,4215,4205,382
|
|
20240806,104100,445914000,4215,4215,4215,4215,70
|
|
20240806,104000,445618950,4220,4350,4365,4215,1108
|
|
20240806,103900,440827105,4360,4230,4360,4230,4156
|
|
20240806,103800,422893080,4230,4230,4230,4230,0
|
|
20240806,103700,422893080,4230,4230,4230,4230,0
|
|
20240806,103600,422893080,4230,4230,4230,4230,0
|
|
20240806,103500,422893080,4230,4230,4230,4230,1
|
|
20240806,103400,422888850,4195,4235,4235,4195,596
|
|
20240806,103300,420382340,4240,4240,4240,4240,11
|
|
20240806,103200,420335700,4200,4200,4200,4200,5
|
|
20240806,103100,420314700,4245,4200,4245,4200,101
|
|
20240806,103000,419890455,4200,4210,4210,4200,1800
|
|
20240806,102900,412320820,4260,4260,4260,4205,1861
|
|
20240806,102800,404456940,4260,4260,4260,4255,17
|
|
20240806,102700,404384525,4245,4245,4245,4245,431
|
|
20240806,102600,402554930,4245,4245,4245,4245,1
|
|
20240806,102500,402550685,4200,4195,4200,4195,14
|
|
20240806,102400,402491895,4200,4200,4200,4200,0
|
|
20240806,102300,402491895,4200,4200,4200,4195,3002
|
|
20240806,102200,389883505,4205,4230,4230,4205,3942
|
|
20240806,102100,373274590,4275,4275,4275,4275,2
|
|
20240806,102000,373266040,4215,4215,4215,4215,0
|
|
20240806,101900,373266040,4215,4270,4270,4215,2073
|
|
20240806,101800,364508040,4290,4290,4290,4290,0
|
|
20240806,101700,364508040,4290,4300,4300,4290,1217
|
|
20240806,101600,359284940,4310,4310,4310,4310,5
|
|
20240806,101500,359263390,4340,4340,4340,4340,0
|
|
20240806,101400,359263390,4340,4340,4340,4340,0
|
|
20240806,101300,359263390,4340,4330,4340,4330,2000
|
|
20240806,101200,350586425,4305,4305,4305,4305,221
|
|
20240806,101100,349635020,4340,4320,4340,4320,1377
|
|
20240806,101000,343681960,4340,4340,4340,4340,11
|
|
20240806,100900,343634220,4325,4315,4325,4315,2310
|
|
20240806,100800,333666170,4315,4305,4315,4305,149
|
|
20240806,100700,333024715,4305,4290,4305,4290,598
|
|
20240806,100600,330458950,4310,4310,4310,4310,812
|
|
20240806,100500,326959230,4310,4290,4310,4290,16
|
|
20240806,100400,326890570,4310,4310,4310,4310,0
|
|
20240806,100300,326890570,4310,4310,4310,4310,30
|
|
20240806,100200,326761270,4315,4300,4315,4295,3472
|
|
20240806,100100,311836375,4310,4315,4315,4310,78
|
|
20240806,100000,311500055,4315,4325,4325,4315,687
|
|
20240806,095900,308534800,4325,4325,4325,4325,0
|
|
20240806,095800,308534800,4325,4325,4325,4325,0
|
|
20240806,095700,308534800,4325,4325,4325,4325,658
|
|
20240806,095600,305688950,4350,4350,4350,4350,0
|
|
20240806,095500,305688950,4350,4350,4350,4350,80
|
|
20240806,095400,305340950,4350,4325,4350,4325,52
|
|
20240806,095300,305116000,4325,4325,4325,4325,0
|
|
20240806,095200,305116000,4325,4325,4360,4325,181
|
|
20240806,095100,304329900,4355,4355,4355,4355,0
|
|
20240806,095000,304329900,4355,4330,4355,4330,3011
|
|
20240806,094900,291292245,4370,4360,4370,4350,530
|
|
20240806,094800,288981575,4290,4295,4365,4280,1086
|
|
20240806,094700,284294455,4295,4295,4295,4295,20
|
|
20240806,094600,284208555,4295,4295,4295,4295,2
|
|
20240806,094500,284199965,4300,4260,4300,4260,3386
|
|
20240806,094400,269718610,4265,4235,4265,4235,1231
|
|
20240806,094300,264505295,4245,4245,4245,4245,1015
|
|
20240806,094200,260196620,4265,4260,4265,4260,407
|
|
20240806,094100,258461110,4260,4260,4260,4260,31
|
|
20240806,094000,258329050,4210,4230,4230,4210,500
|
|
20240806,093900,256222460,4240,4250,4265,4240,1535
|
|
20240806,093800,249704760,4265,4265,4265,4265,0
|
|
20240806,093700,249704760,4265,4270,4270,4265,80
|
|
20240806,093600,249363210,4270,4270,4270,4270,250
|
|
20240806,093500,248295710,4250,4250,4250,4250,1015
|
|
20240806,093400,243981960,4270,4270,4270,4250,4002
|
|
20240806,093300,226973420,4250,4255,4260,4250,978
|
|
20240806,093200,222811055,4250,4250,4250,4250,105
|
|
20240806,093100,222364805,4250,4250,4250,4250,50
|
|
20240806,093000,222152305,4250,4230,4250,4230,921
|
|
20240806,092900,218256455,4250,4255,4255,4250,120
|
|
20240806,092800,217745870,4255,4255,4255,4255,50
|
|
20240806,092700,217533120,4255,4255,4255,4255,3
|
|
20240806,092600,217520355,4220,4230,4230,4220,84
|
|
20240806,092500,217165405,4245,4265,4265,4245,1295
|
|
20240806,092400,211666310,4265,4255,4265,4255,113
|
|
20240806,092300,211185145,4250,4235,4250,4235,1215
|
|
20240806,092200,206036620,4255,4215,4255,4215,16
|
|
20240806,092100,205969140,4210,4210,4210,4210,108
|
|
20240806,092000,205514460,4190,4190,4190,4190,1426
|
|
20240806,091900,199539520,4210,4215,4215,4210,90
|
|
20240806,091800,199160570,4215,4225,4225,4215,3628
|
|
20240806,091700,183865835,4225,4255,4270,4225,527
|
|
20240806,091600,181634085,4255,4245,4255,4245,1322
|
|
20240806,091500,176015275,4245,4190,4245,4180,1354
|
|
20240806,091400,170312670,4195,4215,4215,4195,1084
|
|
20240806,091300,165763910,4215,4180,4215,4180,187
|
|
20240806,091200,164979345,4180,4180,4180,4180,92
|
|
20240806,091100,164594785,4180,4110,4180,4110,3331
|
|
20240806,091000,150724265,4100,4100,4100,4100,0
|
|
20240806,090900,150724265,4100,4100,4100,4080,696
|
|
20240806,090800,147876605,4100,4125,4130,4100,3741
|
|
20240806,090700,132452250,4125,4130,4130,4115,1374
|
|
20240806,090600,126784445,4140,4155,4190,4140,1520
|
|
20240806,090500,120474270,4150,4180,4180,4150,125
|
|
20240806,090400,119953830,4115,4215,4215,4115,619
|
|
20240806,090300,117345645,4220,4200,4220,4200,97
|
|
20240806,090200,116937725,4245,4240,4245,4200,2734
|
|
20240806,090100,105385400,3800,3800,3800,3800,0
|
|
20240806,090000,105385400,3800,3800,3800,3800,27733
|