659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,195600,432567980,4345,4345,4345,4345,399
|
|
20240813,195500,432567980,4345,4345,4345,4345,0
|
|
20240813,195400,432567980,4345,4345,4345,4345,0
|
|
20240813,195300,432567980,4345,4345,4345,4345,0
|
|
20240813,195200,432567980,4345,4345,4345,4345,0
|
|
20240813,195100,432567980,4345,4345,4345,4345,0
|
|
20240813,195000,432567980,4345,4345,4345,4345,0
|
|
20240813,194900,432567980,4345,4345,4345,4345,0
|
|
20240813,194800,432567980,4345,4345,4345,4345,0
|
|
20240813,194700,432567980,4345,4345,4345,4345,0
|
|
20240813,194600,432567980,4345,4345,4345,4345,0
|
|
20240813,194500,432567980,4345,4345,4345,4345,0
|
|
20240813,194400,432567980,4345,4345,4345,4345,0
|
|
20240813,194300,432567980,4345,4345,4345,4345,0
|
|
20240813,194200,432567980,4345,4345,4345,4345,0
|
|
20240813,194100,432567980,4345,4345,4345,4345,0
|
|
20240813,194000,432567980,4345,4345,4345,4345,0
|
|
20240813,193900,432567980,4345,4345,4345,4345,0
|
|
20240813,193800,432567980,4345,4345,4345,4345,0
|
|
20240813,193700,432567980,4345,4345,4345,4345,0
|
|
20240813,193600,432567980,4345,4345,4345,4345,0
|
|
20240813,193500,432567980,4345,4345,4345,4345,0
|
|
20240813,193400,432567980,4345,4345,4345,4345,0
|
|
20240813,193300,432567980,4345,4345,4345,4345,0
|
|
20240813,193200,432567980,4345,4345,4345,4345,0
|
|
20240813,193100,432567980,4345,4345,4345,4345,0
|
|
20240813,193000,432567980,4345,4345,4345,4345,0
|
|
20240813,192900,432567980,4345,4345,4345,4345,0
|
|
20240813,192800,432567980,4345,4345,4345,4345,0
|
|
20240813,192700,432567980,4345,4345,4345,4345,0
|
|
20240813,192600,432567980,4345,4345,4345,4345,399
|
|
20240813,192500,432567980,4345,4345,4345,4345,0
|
|
20240813,192400,432567980,4345,4345,4345,4345,0
|
|
20240813,192300,432567980,4345,4345,4345,4345,0
|
|
20240813,192200,432567980,4345,4345,4345,4345,0
|
|
20240813,192100,432567980,4345,4345,4345,4345,0
|
|
20240813,192000,432567980,4345,4345,4345,4345,0
|
|
20240813,191900,432567980,4345,4345,4345,4345,0
|
|
20240813,191800,432567980,4345,4345,4345,4345,0
|
|
20240813,191700,432567980,4345,4345,4345,4345,0
|
|
20240813,191600,432567980,4345,4345,4345,4345,0
|
|
20240813,191500,432567980,4345,4345,4345,4345,0
|
|
20240813,191400,432567980,4345,4345,4345,4345,0
|
|
20240813,191300,432567980,4345,4345,4345,4345,0
|
|
20240813,191200,432567980,4345,4345,4345,4345,0
|
|
20240813,191100,432567980,4345,4345,4345,4345,0
|
|
20240813,191000,432567980,4345,4345,4345,4345,0
|
|
20240813,190900,432567980,4345,4345,4345,4345,0
|
|
20240813,190800,432567980,4345,4345,4345,4345,0
|
|
20240813,190700,432567980,4345,4345,4345,4345,0
|
|
20240813,190600,432567980,4345,4345,4345,4345,0
|
|
20240813,190500,432567980,4345,4345,4345,4345,0
|
|
20240813,190400,432567980,4345,4345,4345,4345,0
|
|
20240813,190300,432567980,4345,4345,4345,4345,0
|
|
20240813,190200,432567980,4345,4345,4345,4345,0
|
|
20240813,190100,432567980,4345,4345,4345,4345,0
|
|
20240813,190000,432567980,4345,4345,4345,4345,0
|
|
20240813,185900,432567980,4345,4345,4345,4345,0
|
|
20240813,185800,432567980,4345,4345,4345,4345,0
|
|
20240813,185700,432567980,4345,4345,4345,4345,0
|
|
20240813,185600,432567980,4345,4345,4345,4345,399
|
|
20240813,185500,432567980,4345,4345,4345,4345,0
|
|
20240813,185400,432567980,4345,4345,4345,4345,0
|
|
20240813,185300,432567980,4345,4345,4345,4345,0
|
|
20240813,185200,432567980,4345,4345,4345,4345,0
|
|
20240813,185100,432567980,4345,4345,4345,4345,0
|
|
20240813,185000,432567980,4345,4345,4345,4345,0
|
|
20240813,184900,432567980,4345,4345,4345,4345,0
|
|
20240813,184800,432567980,4345,4345,4345,4345,0
|
|
20240813,184700,432567980,4345,4345,4345,4345,0
|
|
20240813,184600,432567980,4345,4345,4345,4345,0
|
|
20240813,184500,432567980,4345,4345,4345,4345,0
|
|
20240813,184400,432567980,4345,4345,4345,4345,0
|
|
20240813,184300,432567980,4345,4345,4345,4345,0
|
|
20240813,184200,432567980,4345,4345,4345,4345,0
|
|
20240813,184100,432567980,4345,4345,4345,4345,0
|
|
20240813,184000,432567980,4345,4345,4345,4345,0
|
|
20240813,183900,432567980,4345,4345,4345,4345,0
|
|
20240813,183800,432567980,4345,4345,4345,4345,0
|
|
20240813,183700,432567980,4345,4345,4345,4345,0
|
|
20240813,183600,432567980,4345,4345,4345,4345,0
|
|
20240813,183500,432567980,4345,4345,4345,4345,0
|
|
20240813,183400,432567980,4345,4345,4345,4345,0
|
|
20240813,183300,432567980,4345,4345,4345,4345,0
|
|
20240813,183200,432567980,4345,4345,4345,4345,0
|
|
20240813,183100,432567980,4345,4345,4345,4345,0
|
|
20240813,183000,432567980,4345,4345,4345,4345,0
|
|
20240813,182900,432567980,4345,4345,4345,4345,0
|
|
20240813,182800,432567980,4345,4345,4345,4345,0
|
|
20240813,182700,432567980,4345,4345,4345,4345,0
|
|
20240813,182600,432567980,4345,4345,4345,4345,399
|
|
20240813,182500,432567980,4345,4345,4345,4345,0
|
|
20240813,182400,432567980,4345,4345,4345,4345,0
|
|
20240813,182300,432567980,4345,4345,4345,4345,0
|
|
20240813,182200,432567980,4345,4345,4345,4345,0
|
|
20240813,182100,432567980,4345,4345,4345,4345,0
|
|
20240813,182000,432567980,4345,4345,4345,4345,0
|
|
20240813,181900,432567980,4345,4345,4345,4345,0
|
|
20240813,181800,432567980,4345,4345,4345,4345,0
|
|
20240813,181700,432567980,4345,4345,4345,4345,0
|
|
20240813,181600,432567980,4345,4345,4345,4345,0
|
|
20240813,181500,432567980,4345,4345,4345,4345,0
|
|
20240813,181400,432567980,4345,4345,4345,4345,0
|
|
20240813,181300,432567980,4345,4345,4345,4345,0
|
|
20240813,181200,432567980,4345,4345,4345,4345,0
|
|
20240813,181100,432567980,4345,4345,4345,4345,0
|
|
20240813,181000,432567980,4345,4345,4345,4345,0
|
|
20240813,180900,432567980,4345,4345,4345,4345,0
|
|
20240813,180800,432567980,4345,4345,4345,4345,0
|
|
20240813,180700,432567980,4345,4345,4345,4345,0
|
|
20240813,180600,432567980,4345,4345,4345,4345,0
|
|
20240813,180500,432567980,4345,4345,4345,4345,0
|
|
20240813,180400,432567980,4345,4345,4345,4345,0
|
|
20240813,180300,432567980,4345,4345,4345,4345,0
|
|
20240813,180200,432567980,4345,4345,4345,4345,0
|
|
20240813,180100,432567980,4345,4345,4345,4345,0
|
|
20240813,180000,432567980,4345,4345,4345,4345,0
|
|
20240813,175900,432567980,4345,4345,4345,4345,0
|
|
20240813,175800,432567980,4345,4345,4345,4345,0
|
|
20240813,175700,432567980,4345,4345,4345,4345,0
|
|
20240813,175600,432567980,4345,4345,4345,4345,399
|
|
20240813,175500,432567980,4345,4345,4345,4345,0
|
|
20240813,175400,432567980,4345,4345,4345,4345,0
|
|
20240813,175300,432567980,4345,4345,4345,4345,0
|
|
20240813,175200,432567980,4345,4345,4345,4345,0
|
|
20240813,175100,432567980,4345,4345,4345,4345,0
|
|
20240813,175000,432567980,4345,4345,4345,4345,0
|
|
20240813,174900,432567980,4345,4345,4345,4345,0
|
|
20240813,174800,432567980,4345,4345,4345,4345,0
|
|
20240813,174700,432567980,4345,4345,4345,4345,0
|
|
20240813,174600,432567980,4345,4345,4345,4345,0
|
|
20240813,174500,432567980,4345,4345,4345,4345,0
|
|
20240813,174400,432567980,4345,4345,4345,4345,0
|
|
20240813,174300,432567980,4345,4345,4345,4345,0
|
|
20240813,174200,432567980,4345,4345,4345,4345,0
|
|
20240813,174100,432567980,4345,4345,4345,4345,0
|
|
20240813,174000,432567980,4345,4345,4345,4345,0
|
|
20240813,173900,432567980,4345,4345,4345,4345,0
|
|
20240813,173800,432567980,4345,4345,4345,4345,0
|
|
20240813,173700,432567980,4345,4345,4345,4345,0
|
|
20240813,173600,432567980,4345,4345,4345,4345,0
|
|
20240813,173500,432567980,4345,4345,4345,4345,0
|
|
20240813,173400,432567980,4345,4345,4345,4345,0
|
|
20240813,173300,432567980,4345,4345,4345,4345,0
|
|
20240813,173200,432567980,4345,4345,4345,4345,0
|
|
20240813,173100,432567980,4345,4345,4345,4345,0
|
|
20240813,173000,432567980,4345,4345,4345,4345,0
|
|
20240813,172900,432567980,4345,4345,4345,4345,0
|
|
20240813,172800,432567980,4345,4345,4345,4345,0
|
|
20240813,172700,432567980,4345,4345,4345,4345,0
|
|
20240813,172600,432567980,4345,4345,4345,4345,399
|
|
20240813,172500,432567980,4345,4345,4345,4345,0
|
|
20240813,172400,432567980,4345,4345,4345,4345,0
|
|
20240813,172300,432567980,4345,4345,4345,4345,0
|
|
20240813,172200,432567980,4345,4345,4345,4345,0
|
|
20240813,172100,432567980,4345,4345,4345,4345,0
|
|
20240813,172000,432567980,4345,4345,4345,4345,0
|
|
20240813,171900,432567980,4345,4345,4345,4345,0
|
|
20240813,171800,432567980,4345,4345,4345,4345,0
|
|
20240813,171700,432567980,4345,4345,4345,4345,0
|
|
20240813,171600,432567980,4345,4345,4345,4345,0
|
|
20240813,171500,432567980,4345,4345,4345,4345,0
|
|
20240813,171400,432567980,4345,4345,4345,4345,0
|
|
20240813,171300,432567980,4345,4345,4345,4345,0
|
|
20240813,171200,432567980,4345,4345,4345,4345,0
|
|
20240813,171100,432567980,4345,4345,4345,4345,0
|
|
20240813,171000,432567980,4345,4345,4345,4345,0
|
|
20240813,170900,432567980,4345,4345,4345,4345,0
|
|
20240813,170800,432567980,4345,4345,4345,4345,0
|
|
20240813,170700,432567980,4345,4345,4345,4345,0
|
|
20240813,170600,432567980,4345,4345,4345,4345,0
|
|
20240813,170500,432567980,4345,4345,4345,4345,0
|
|
20240813,170400,432567980,4345,4345,4345,4345,0
|
|
20240813,170300,432567980,4345,4345,4345,4345,0
|
|
20240813,170200,432567980,4345,4345,4345,4345,0
|
|
20240813,170100,432567980,4345,4345,4345,4345,0
|
|
20240813,170000,432567980,4345,4345,4345,4345,0
|
|
20240813,165900,432567980,4345,4345,4345,4345,0
|
|
20240813,165800,432567980,4345,4345,4345,4345,0
|
|
20240813,165700,432567980,4345,4345,4345,4345,0
|
|
20240813,165600,432567980,4345,4345,4345,4345,399
|
|
20240813,165500,432567980,4345,4345,4345,4345,0
|
|
20240813,165400,432567980,4345,4345,4345,4345,0
|
|
20240813,165300,432567980,4345,4345,4345,4345,0
|
|
20240813,165200,432567980,4345,4345,4345,4345,0
|
|
20240813,165100,432567980,4345,4345,4345,4345,0
|
|
20240813,165000,432567980,4345,4345,4345,4345,0
|
|
20240813,164900,432567980,4345,4345,4345,4345,0
|
|
20240813,164800,432567980,4345,4345,4345,4345,0
|
|
20240813,164700,432567980,4345,4345,4345,4345,0
|
|
20240813,164600,432567980,4345,4345,4345,4345,0
|
|
20240813,164500,432567980,4345,4345,4345,4345,0
|
|
20240813,164400,432567980,4345,4345,4345,4345,0
|
|
20240813,164300,432567980,4345,4345,4345,4345,0
|
|
20240813,164200,432567980,4345,4345,4345,4345,0
|
|
20240813,164100,432567980,4345,4345,4345,4345,0
|
|
20240813,164000,432567980,4345,4345,4345,4345,0
|
|
20240813,163900,432567980,4345,4345,4345,4345,0
|
|
20240813,163800,432567980,4345,4345,4345,4345,0
|
|
20240813,163700,432567980,4345,4345,4345,4345,0
|
|
20240813,163600,432567980,4345,4345,4345,4345,0
|
|
20240813,163500,432567980,4345,4345,4345,4345,0
|
|
20240813,163400,432567980,4345,4345,4345,4345,0
|
|
20240813,163300,432567980,4345,4345,4345,4345,0
|
|
20240813,163200,432567980,4345,4345,4345,4345,0
|
|
20240813,163100,432567980,4345,4345,4345,4345,0
|
|
20240813,163000,432567980,4345,4345,4345,4345,0
|
|
20240813,162900,432567980,4345,4345,4345,4345,0
|
|
20240813,162800,432567980,4345,4345,4345,4345,0
|
|
20240813,162700,432567980,4345,4345,4345,4345,0
|
|
20240813,162600,432567980,4345,4345,4345,4345,399
|
|
20240813,162500,432567980,4345,4345,4345,4345,0
|
|
20240813,162400,432567980,4345,4345,4345,4345,0
|
|
20240813,162300,432567980,4345,4345,4345,4345,0
|
|
20240813,162200,432567980,4345,4345,4345,4345,0
|
|
20240813,162100,432567980,4345,4345,4345,4345,0
|
|
20240813,162000,432567980,4345,4345,4345,4345,0
|
|
20240813,161900,432567980,4345,4345,4345,4345,0
|
|
20240813,161800,432567980,4345,4345,4345,4345,0
|
|
20240813,161700,432567980,4345,4345,4345,4345,0
|
|
20240813,161600,432567980,4345,4345,4345,4345,0
|
|
20240813,161500,432567980,4345,4345,4345,4345,0
|
|
20240813,161400,432567980,4345,4345,4345,4345,0
|
|
20240813,161300,432567980,4345,4345,4345,4345,0
|
|
20240813,161200,432567980,4345,4345,4345,4345,0
|
|
20240813,161100,432567980,4345,4345,4345,4345,0
|
|
20240813,161000,432567980,4345,4345,4345,4345,0
|
|
20240813,160900,432567980,4345,4345,4345,4345,0
|
|
20240813,160800,432567980,4345,4345,4345,4345,0
|
|
20240813,160700,432567980,4345,4345,4345,4345,0
|
|
20240813,160600,432567980,4345,4345,4345,4345,0
|
|
20240813,160500,432567980,4345,4345,4345,4345,0
|
|
20240813,160400,432567980,4345,4345,4345,4345,0
|
|
20240813,160300,432567980,4345,4345,4345,4345,0
|
|
20240813,160200,432567980,4345,4345,4345,4345,0
|
|
20240813,160100,432567980,4345,4345,4345,4345,0
|
|
20240813,160000,432567980,4345,4345,4345,4345,0
|
|
20240813,155900,432567980,4345,4345,4345,4345,0
|
|
20240813,155800,432567980,4345,4345,4345,4345,0
|
|
20240813,155700,432567980,4345,4345,4345,4345,0
|
|
20240813,155600,432567980,4345,4345,4345,4345,399
|
|
20240813,155500,432567980,4345,4345,4345,4345,0
|
|
20240813,155400,432567980,4345,4345,4345,4345,0
|
|
20240813,155300,432567980,4345,4345,4345,4345,0
|
|
20240813,155200,432567980,4345,4345,4345,4345,0
|
|
20240813,155100,432567980,4345,4345,4345,4345,0
|
|
20240813,155000,432567980,4345,4345,4345,4345,0
|
|
20240813,154900,432567980,4345,4345,4345,4345,0
|
|
20240813,154800,432567980,4345,4345,4345,4345,0
|
|
20240813,154700,432567980,4345,4345,4345,4345,0
|
|
20240813,154600,432567980,4345,4345,4345,4345,0
|
|
20240813,154500,432567980,4345,4345,4345,4345,0
|
|
20240813,154400,432567980,4345,4345,4345,4345,0
|
|
20240813,154300,432567980,4345,4345,4345,4345,0
|
|
20240813,154200,432567980,4345,4345,4345,4345,0
|
|
20240813,154100,432567980,4345,4345,4345,4345,0
|
|
20240813,154000,432567980,4345,4345,4345,4345,0
|
|
20240813,153900,432567980,4345,4345,4345,4345,0
|
|
20240813,153800,432567980,4345,4345,4345,4345,0
|
|
20240813,153700,432567980,4345,4345,4345,4345,0
|
|
20240813,153600,432567980,4345,4345,4345,4345,0
|
|
20240813,153500,432567980,4345,4345,4345,4345,0
|
|
20240813,153400,432567980,4345,4345,4345,4345,0
|
|
20240813,153300,432567980,4345,4345,4345,4345,0
|
|
20240813,153200,432567980,4345,4345,4345,4345,0
|
|
20240813,153100,432567980,4345,4345,4345,4345,0
|
|
20240813,153000,432567980,4345,4345,4345,4345,399
|
|
20240813,152900,430834325,4345,4345,4345,4345,0
|
|
20240813,152800,430834325,4345,4345,4345,4345,0
|
|
20240813,152700,430834325,4345,4345,4345,4345,0
|
|
20240813,152600,430834325,4345,4345,4345,4345,0
|
|
20240813,152500,430834325,4345,4345,4345,4345,0
|
|
20240813,152400,430834325,4345,4345,4345,4345,0
|
|
20240813,152300,430834325,4345,4345,4345,4345,0
|
|
20240813,152200,430834325,4345,4345,4345,4345,0
|
|
20240813,152100,430834325,4345,4345,4345,4345,0
|
|
20240813,152000,430834325,4345,4345,4345,4345,0
|
|
20240813,151900,430834325,4345,4345,4345,4345,237
|
|
20240813,151800,429804560,4355,4345,4355,4345,324
|
|
20240813,151700,428396050,4350,4350,4350,4350,1
|
|
20240813,151600,428391700,4345,4345,4345,4345,1
|
|
20240813,151500,428387355,4350,4350,4350,4345,18
|
|
20240813,151400,428309060,4340,4360,4360,4340,80
|
|
20240813,151300,427961840,4345,4340,4345,4340,1078
|
|
20240813,151200,423277935,4340,4340,4340,4340,1
|
|
20240813,151100,423273595,4340,4340,4345,4340,161
|
|
20240813,151000,422574355,4340,4340,4340,4340,1
|
|
20240813,150900,422570015,4345,4345,4345,4345,0
|
|
20240813,150800,422570015,4345,4345,4345,4340,145
|
|
20240813,150700,421939995,4345,4345,4345,4345,100
|
|
20240813,150600,421505495,4345,4345,4345,4345,23
|
|
20240813,150500,421405560,4345,4345,4345,4345,100
|
|
20240813,150400,420971060,4335,4340,4340,4335,200
|
|
20240813,150300,420103400,4340,4340,4340,4340,1
|
|
20240813,150200,420099060,4340,4340,4340,4340,0
|
|
20240813,150100,420099060,4340,4340,4340,4340,0
|
|
20240813,150000,420099060,4340,4340,4340,4340,100
|
|
20240813,145900,419665060,4345,4345,4345,4345,4
|
|
20240813,145800,419647680,4345,4345,4345,4345,0
|
|
20240813,145700,419647680,4345,4340,4345,4340,857
|
|
20240813,145600,415927515,4345,4345,4345,4345,0
|
|
20240813,145500,415927515,4345,4345,4345,4345,174
|
|
20240813,145400,415171485,4345,4340,4345,4340,273
|
|
20240813,145300,413986605,4340,4340,4340,4340,287
|
|
20240813,145200,412741025,4335,4335,4335,4335,900
|
|
20240813,145100,408839525,4335,4335,4335,4335,200
|
|
20240813,145000,407972525,4335,4340,4340,4335,650
|
|
20240813,144900,405154025,4335,4335,4335,4335,21
|
|
20240813,144800,405062990,4335,4335,4340,4335,534
|
|
20240813,144700,402746710,4335,4340,4340,4335,1251
|
|
20240813,144600,397320025,4345,4345,4345,4345,148
|
|
20240813,144500,396676965,4345,4345,4345,4345,232
|
|
20240813,144400,395668925,4340,4355,4355,4340,5377
|
|
20240813,144300,372304655,4350,4350,4350,4350,135
|
|
20240813,144200,371717405,4365,4365,4365,4365,172
|
|
20240813,144100,370966625,4365,4365,4365,4365,0
|
|
20240813,144000,370966625,4365,4365,4365,4365,170
|
|
20240813,143900,370224575,4365,4365,4365,4365,0
|
|
20240813,143800,370224575,4365,4360,4365,4360,234
|
|
20240813,143700,369203200,4365,4365,4365,4365,252
|
|
20240813,143600,368103220,4365,4365,4365,4365,0
|
|
20240813,143500,368103220,4365,4355,4365,4345,1781
|
|
20240813,143400,360353830,4365,4360,4365,4360,186
|
|
20240813,143300,359542390,4360,4360,4360,4360,26
|
|
20240813,143200,359429030,4360,4360,4360,4360,231
|
|
20240813,143100,358421870,4360,4360,4360,4360,0
|
|
20240813,143000,358421870,4360,4350,4360,4350,394
|
|
20240813,142900,356704040,4360,4360,4360,4360,242
|
|
20240813,142800,355648920,4360,4360,4360,4360,0
|
|
20240813,142700,355648920,4360,4355,4360,4355,226
|
|
20240813,142600,354663610,4355,4355,4355,4355,178
|
|
20240813,142500,353888420,4350,4350,4350,4350,25
|
|
20240813,142400,353779670,4355,4355,4355,4355,155
|
|
20240813,142300,353104645,4350,4360,4360,4350,2284
|
|
20240813,142200,343167405,4360,4360,4360,4360,0
|
|
20240813,142100,343167405,4360,4355,4360,4355,363
|
|
20240813,142000,341585820,4355,4355,4355,4355,2
|
|
20240813,141900,341577110,4360,4360,4360,4360,292
|
|
20240813,141800,340303990,4355,4360,4365,4355,1208
|
|
20240813,141700,335041390,4365,4365,4365,4365,0
|
|
20240813,141600,335041390,4365,4365,4365,4365,221
|
|
20240813,141500,334076725,4360,4360,4360,4360,138
|
|
20240813,141400,333475045,4355,4355,4355,4355,115
|
|
20240813,141300,332974220,4355,4365,4365,4355,296
|
|
20240813,141200,331682840,4365,4365,4365,4365,0
|
|
20240813,141100,331682840,4365,4365,4365,4365,128
|
|
20240813,141000,331124120,4365,4365,4365,4365,228
|
|
20240813,140900,330128900,4365,4365,4365,4365,1
|
|
20240813,140800,330124535,4355,4355,4355,4355,8
|
|
20240813,140700,330089695,4350,4365,4365,4350,285
|
|
20240813,140600,328846645,4365,4365,4365,4365,0
|
|
20240813,140500,328846645,4365,4355,4365,4350,2383
|
|
20240813,140400,318468100,4365,4365,4365,4365,233
|
|
20240813,140300,317451055,4360,4360,4360,4360,10
|
|
20240813,140200,317407455,4365,4365,4365,4365,192
|
|
20240813,140100,316569375,4360,4360,4365,4360,54
|
|
20240813,140000,316333840,4360,4360,4365,4360,222
|
|
20240813,135900,315364830,4360,4365,4365,4360,1140
|
|
20240813,135800,310393375,4360,4360,4360,4360,78
|
|
20240813,135700,310053295,4360,4360,4360,4360,255
|
|
20240813,135600,308941495,4360,4365,4365,4360,195
|
|
20240813,135500,308090355,4365,4365,4365,4365,0
|
|
20240813,135400,308090355,4365,4365,4365,4365,201
|
|
20240813,135300,307212990,4365,4360,4365,4355,199
|
|
20240813,135200,306346040,4365,4365,4365,4365,430
|
|
20240813,135100,304469090,4365,4365,4365,4365,266
|
|
20240813,135000,303308000,4365,4365,4365,4365,0
|
|
20240813,134900,303308000,4365,4360,4365,4360,267
|
|
20240813,134800,302142630,4360,4360,4360,4360,460
|
|
20240813,134700,300137030,4360,4360,4360,4360,367
|
|
20240813,134600,298536910,4365,4365,4365,4365,213
|
|
20240813,134500,297607165,4365,4365,4365,4365,0
|
|
20240813,134400,297607165,4365,4365,4365,4365,259
|
|
20240813,134300,296476630,4365,4365,4365,4365,199
|
|
20240813,134200,295607995,4360,4360,4360,4360,0
|
|
20240813,134100,295607995,4360,4355,4360,4355,327
|
|
20240813,134000,294183150,4365,4365,4365,4365,202
|
|
20240813,133900,293301420,4365,4365,4365,4365,0
|
|
20240813,133800,293301420,4365,4360,4365,4360,248
|
|
20240813,133700,292218945,4360,4360,4360,4360,164
|
|
20240813,133600,291503905,4355,4355,4355,4355,330
|
|
20240813,133500,290066755,4365,4365,4365,4365,149
|
|
20240813,133400,289416370,4360,4370,4370,4360,276
|
|
20240813,133300,288213000,4375,4375,4375,4375,265
|
|
20240813,133200,287053625,4355,4355,4355,4355,0
|
|
20240813,133100,287053625,4355,4370,4370,4355,1892
|
|
20240813,133000,278806070,4370,4365,4370,4365,250
|
|
20240813,132900,277713770,4365,4370,4370,4365,254
|
|
20240813,132800,276604290,4370,4370,4370,4370,5
|
|
20240813,132700,276582440,4370,4370,4370,4370,143
|
|
20240813,132600,275957530,4370,4370,4370,4370,0
|
|
20240813,132500,275957530,4370,4370,4370,4370,172
|
|
20240813,132400,275205890,4370,4370,4370,4370,174
|
|
20240813,132300,274445510,4370,4370,4370,4370,6
|
|
20240813,132200,274419290,4370,4365,4370,4365,232
|
|
20240813,132100,273405590,4370,4375,4375,4370,601
|
|
20240813,132000,270778300,4370,4370,4370,4370,0
|
|
20240813,131900,270778300,4370,4385,4385,4370,209
|
|
20240813,131800,269861850,4385,4375,4385,4375,232
|
|
20240813,131700,268844970,4380,4380,4380,4380,0
|
|
20240813,131600,268844970,4380,4375,4380,4375,180
|
|
20240813,131500,268056990,4375,4375,4375,4375,300
|
|
20240813,131400,266744490,4375,4375,4375,4375,233
|
|
20240813,131300,265725115,4370,4375,4375,4370,267
|
|
20240813,131200,264557015,4375,4375,4375,4375,5
|
|
20240813,131100,264535140,4375,4375,4375,4375,159
|
|
20240813,131000,263839515,4375,4375,4375,4375,167
|
|
20240813,130900,263108890,4375,4375,4375,4375,155
|
|
20240813,130800,262430765,4380,4380,4380,4380,135
|
|
20240813,130700,261839465,4380,4375,4380,4370,272
|
|
20240813,130600,260649840,4385,4385,4385,4385,142
|
|
20240813,130500,260027170,4385,4385,4385,4385,236
|
|
20240813,130400,258992310,4380,4380,4380,4380,13
|
|
20240813,130300,258935370,4380,4375,4380,4375,246
|
|
20240813,130200,257858040,4385,4385,4385,4385,216
|
|
20240813,130100,256910880,4380,4380,4380,4380,0
|
|
20240813,130000,256910880,4380,4375,4380,4375,264
|
|
20240813,125900,255754565,4385,4385,4385,4385,0
|
|
20240813,125800,255754565,4385,4380,4385,4380,176
|
|
20240813,125700,254982820,4380,4385,4385,4380,178
|
|
20240813,125600,254202315,4385,4385,4385,4385,0
|
|
20240813,125500,254202315,4385,4385,4385,4385,203
|
|
20240813,125400,253312160,4385,4385,4385,4385,261
|
|
20240813,125300,252167675,4385,4385,4385,4385,0
|
|
20240813,125200,252167675,4385,4385,4385,4380,243
|
|
20240813,125100,251102230,4385,4385,4385,4385,247
|
|
20240813,125000,250019135,4385,4385,4385,4385,10
|
|
20240813,124900,249975285,4385,4385,4385,4385,241
|
|
20240813,124800,248918500,4385,4385,4385,4385,0
|
|
20240813,124700,248918500,4385,4385,4385,4380,211
|
|
20240813,124600,247993420,4385,4385,4385,4385,164
|
|
20240813,124500,247274280,4385,4385,4385,4385,0
|
|
20240813,124400,247274280,4385,4385,4385,4385,156
|
|
20240813,124300,246590220,4385,4385,4385,4385,230
|
|
20240813,124200,245581670,4385,4385,4385,4385,5
|
|
20240813,124100,245559745,4370,4370,4370,4370,0
|
|
20240813,124000,245559745,4370,4370,4370,4370,142
|
|
20240813,123900,244939205,4385,4385,4385,4385,202
|
|
20240813,123800,244053435,4385,4375,4385,4375,263
|
|
20240813,123700,242900575,4385,4385,4385,4385,5
|
|
20240813,123600,242878650,4385,4385,4385,4385,241
|
|
20240813,123500,241821865,4385,4385,4385,4385,248
|
|
20240813,123400,240734385,4385,4385,4385,4385,0
|
|
20240813,123300,240734385,4385,4385,4385,4385,242
|
|
20240813,123200,239673215,4385,4385,4385,4385,202
|
|
20240813,123100,238787445,4385,4385,4385,4385,0
|
|
20240813,123000,238787445,4385,4380,4385,4380,192
|
|
20240813,122900,237946465,4375,4375,4375,4375,1
|
|
20240813,122800,237942090,4385,4385,4385,4385,236
|
|
20240813,122700,236907230,4385,4390,4390,4385,245
|
|
20240813,122600,235831730,4390,4390,4390,4390,5
|
|
20240813,122500,235809780,4390,4385,4390,4385,246
|
|
20240813,122400,234729985,4385,4385,4385,4385,193
|
|
20240813,122300,233883680,4385,4385,4385,4385,0
|
|
20240813,122200,233883680,4385,4385,4385,4385,161
|
|
20240813,122100,233177695,4385,4385,4385,4385,6
|
|
20240813,122000,233151385,4385,4385,4385,4385,211
|
|
20240813,121900,232226150,4385,4380,4385,4380,184
|
|
20240813,121800,231419800,4380,4380,4380,4380,0
|
|
20240813,121700,231419800,4380,4375,4380,4375,156
|
|
20240813,121600,230736565,4380,4380,4380,4380,146
|
|
20240813,121500,230097085,4380,4380,4380,4380,0
|
|
20240813,121400,230097085,4380,4375,4380,4375,175
|
|
20240813,121300,229330590,4375,4375,4375,4375,0
|
|
20240813,121200,229330590,4375,4370,4375,4370,234
|
|
20240813,121100,228307100,4370,4370,4370,4370,5
|
|
20240813,121000,228285250,4365,4375,4375,4365,322
|
|
20240813,120900,226878500,4380,4380,4380,4380,0
|
|
20240813,120800,226878500,4380,4380,4380,4380,0
|
|
20240813,120700,226878500,4380,4380,4380,4380,0
|
|
20240813,120600,226878500,4380,4380,4380,4380,6
|
|
20240813,120500,226852220,4380,4380,4380,4380,0
|
|
20240813,120400,226852220,4380,4380,4380,4380,0
|
|
20240813,120300,226852220,4380,4380,4380,4380,25
|
|
20240813,120200,226742720,4380,4380,4380,4380,5
|
|
20240813,120100,226720820,4380,4380,4380,4380,6
|
|
20240813,120000,226694540,4380,4380,4380,4380,97
|
|
20240813,115900,226269680,4375,4375,4375,4375,0
|
|
20240813,115800,226269680,4375,4370,4375,4370,178
|
|
20240813,115700,225491220,4380,4380,4380,4380,0
|
|
20240813,115600,225491220,4380,4380,4380,4380,73
|
|
20240813,115500,225171480,4365,4365,4365,4365,0
|
|
20240813,115400,225171480,4365,4365,4365,4365,0
|
|
20240813,115300,225171480,4365,4380,4380,4365,109
|
|
20240813,115200,224694105,4380,4380,4380,4380,0
|
|
20240813,115100,224694105,4380,4380,4380,4380,74
|
|
20240813,115000,224369985,4380,4380,4380,4380,115
|
|
20240813,114900,223866285,4375,4375,4375,4375,0
|
|
20240813,114800,223866285,4375,4370,4375,4370,141
|
|
20240813,114700,223249415,4380,4380,4380,4380,112
|
|
20240813,114600,222758855,4380,4380,4380,4380,0
|
|
20240813,114500,222758855,4380,4375,4380,4375,116
|
|
20240813,114400,222250935,4375,4375,4375,4375,0
|
|
20240813,114300,222250935,4375,4375,4375,4375,146
|
|
20240813,114200,221612185,4375,4375,4375,4375,300
|
|
20240813,114100,220299685,4375,4375,4375,4375,0
|
|
20240813,114000,220299685,4375,4375,4375,4375,139
|
|
20240813,113900,219691560,4375,4375,4375,4375,0
|
|
20240813,113800,219691560,4375,4370,4375,4370,903
|
|
20240813,113700,215744755,4370,4375,4375,4370,129
|
|
20240813,113600,215180425,4375,4375,4375,4375,0
|
|
20240813,113500,215180425,4375,4375,4375,4375,119
|
|
20240813,113400,214659800,4375,4375,4375,4375,98
|
|
20240813,113300,214231050,4375,4375,4375,4375,0
|
|
20240813,113200,214231050,4375,4375,4375,4375,73
|
|
20240813,113100,213911675,4375,4375,4375,4375,0
|
|
20240813,113000,213911675,4375,4375,4375,4375,87
|
|
20240813,112900,213531050,4370,4365,4370,4365,538
|
|
20240813,112800,211180880,4370,4370,4370,4370,1
|
|
20240813,112700,211176510,4370,4390,4395,4370,2637
|
|
20240813,112600,199640470,4400,4400,4400,4400,0
|
|
20240813,112500,199640470,4400,4390,4400,4390,130
|
|
20240813,112400,199068480,4400,4400,4400,4400,68
|
|
20240813,112300,198769280,4400,4400,4400,4400,0
|
|
20240813,112200,198769280,4400,4400,4400,4400,78
|
|
20240813,112100,198426080,4400,4400,4400,4400,81
|
|
20240813,112000,198069680,4400,4400,4400,4400,5
|
|
20240813,111900,198047680,4395,4395,4395,4395,93
|
|
20240813,111800,197638945,4390,4390,4390,4390,0
|
|
20240813,111700,197638945,4390,4380,4390,4380,77
|
|
20240813,111600,197300965,4390,4390,4390,4390,86
|
|
20240813,111500,196923425,4390,4390,4390,4390,5
|
|
20240813,111400,196901475,4390,4390,4390,4390,90
|
|
20240813,111300,196506375,4390,4390,4390,4390,0
|
|
20240813,111200,196506375,4390,4385,4390,4385,70
|
|
20240813,111100,196199300,4385,4385,4385,4385,126
|
|
20240813,111000,195646790,4385,4385,4385,4385,5
|
|
20240813,110900,195624865,4380,4385,4385,4370,168
|
|
20240813,110800,194889435,4385,4380,4385,4380,127
|
|
20240813,110700,194332550,4380,4380,4380,4380,32
|
|
20240813,110600,194192390,4385,4385,4385,4385,113
|
|
20240813,110500,193696885,4385,4385,4385,4385,5
|
|
20240813,110400,193674960,4385,4385,4385,4385,74
|
|
20240813,110300,193350470,4385,4385,4385,4385,226
|
|
20240813,110200,192359460,4380,4380,4380,4380,0
|
|
20240813,110100,192359460,4380,4380,4380,4380,0
|
|
20240813,110000,192359460,4380,4380,4380,4380,1
|
|
20240813,105900,192355080,4400,4400,4400,4400,110
|
|
20240813,105800,191871080,4395,4390,4395,4390,101
|
|
20240813,105700,191427575,4390,4390,4390,4390,10
|
|
20240813,105600,191383675,4395,4395,4395,4395,93
|
|
20240813,105500,190974940,4390,4385,4390,4385,73
|
|
20240813,105400,190654505,4385,4385,4385,4385,127
|
|
20240813,105300,190097610,4385,4385,4385,4385,84
|
|
20240813,105200,189729270,4380,4380,4380,4380,0
|
|
20240813,105100,189729270,4380,4375,4380,4375,594
|
|
20240813,105000,187130175,4380,4390,4390,4380,970
|
|
20240813,104900,182878270,4395,4395,4395,4395,76
|
|
20240813,104800,182544250,4400,4400,4400,4400,97
|
|
20240813,104700,182117450,4400,4400,4400,4400,0
|
|
20240813,104600,182117450,4400,4395,4400,4395,144
|
|
20240813,104500,181484005,4400,4400,4400,4400,74
|
|
20240813,104400,181158405,4400,4390,4400,4390,11
|
|
20240813,104300,181110055,4400,4395,4400,4395,116
|
|
20240813,104200,180600220,4400,4395,4400,4395,92
|
|
20240813,104100,180195495,4395,4395,4395,4395,0
|
|
20240813,104000,180195495,4395,4395,4395,4395,127
|
|
20240813,103900,179637330,4395,4395,4395,4395,6
|
|
20240813,103800,179610960,4385,4385,4385,4385,40
|
|
20240813,103700,179435560,4390,4395,4400,4390,359
|
|
20240813,103600,177857085,4395,4395,4395,4395,0
|
|
20240813,103500,177857085,4395,4390,4395,4390,754
|
|
20240813,103400,174546550,4390,4390,4390,4390,5
|
|
20240813,103300,174524600,4390,4390,4390,4390,78
|
|
20240813,103200,174182180,4390,4390,4390,4390,85
|
|
20240813,103100,173809030,4385,4385,4385,4385,1
|
|
20240813,103000,173804645,4390,4390,4390,4390,113
|
|
20240813,102900,173308575,4390,4385,4390,4385,56
|
|
20240813,102800,173062985,4380,4380,4380,4380,0
|
|
20240813,102700,173062985,4380,4380,4385,4380,235
|
|
20240813,102600,172033640,4375,4375,4375,4375,1
|
|
20240813,102500,172029265,4390,4390,4390,4390,75
|
|
20240813,102400,171700015,4390,4390,4390,4390,73
|
|
20240813,102300,171379545,4390,4390,4390,4390,0
|
|
20240813,102200,171379545,4390,4380,4390,4380,149
|
|
20240813,102100,170726580,4380,4380,4380,4380,0
|
|
20240813,102000,170726580,4380,4380,4380,4380,89
|
|
20240813,101900,170336760,4380,4375,4380,4375,126
|
|
20240813,101800,169785175,4375,4375,4375,4375,0
|
|
20240813,101700,169785175,4375,4370,4375,4370,127
|
|
20240813,101600,169229595,4365,4365,4365,4365,0
|
|
20240813,101500,169229595,4365,4365,4365,4365,52
|
|
20240813,101400,169002615,4375,4370,4375,4370,94
|
|
20240813,101300,168591580,4370,4370,4370,4370,2
|
|
20240813,101200,168582840,4370,4370,4370,4370,112
|
|
20240813,101100,168093400,4360,4360,4360,4360,0
|
|
20240813,101000,168093400,4360,4360,4360,4360,0
|
|
20240813,100900,168093400,4360,4370,4370,4360,233
|
|
20240813,100800,167076195,4370,4370,4370,4370,105
|
|
20240813,100700,166617345,4370,4370,4370,4370,127
|
|
20240813,100600,166062355,4360,4360,4360,4360,0
|
|
20240813,100500,166062355,4360,4360,4360,4360,26
|
|
20240813,100400,165948995,4370,4370,4370,4370,67
|
|
20240813,100300,165656205,4365,4365,4375,4365,4475
|
|
20240813,100200,146122770,4380,4360,4380,4360,826
|
|
20240813,100100,142520510,4370,4370,4370,4365,4340
|
|
20240813,100000,123569435,4385,4390,4390,4370,523
|
|
20240813,095900,121276645,4395,4395,4395,4395,313
|
|
20240813,095800,119901010,4400,4400,4400,4395,480
|
|
20240813,095700,117789185,4395,4395,4395,4395,3
|
|
20240813,095600,117776000,4405,4400,4415,4400,4953
|
|
20240813,095500,95966335,4395,4395,4395,4395,5
|
|
20240813,095400,95944360,4400,4400,4400,4400,91
|
|
20240813,095300,95543960,4400,4400,4400,4400,86
|
|
20240813,095200,95165560,4395,4390,4395,4390,206
|
|
20240813,095100,94260765,4390,4400,4400,4390,329
|
|
20240813,095000,92813195,4400,4395,4400,4395,101
|
|
20240813,094900,92368835,4395,4395,4395,4395,5
|
|
20240813,094800,92346860,4400,4395,4400,4395,91
|
|
20240813,094700,91946595,4395,4395,4400,4395,688
|
|
20240813,094600,88922830,4395,4390,4395,4390,158
|
|
20240813,094500,88229020,4390,4390,4390,4390,106
|
|
20240813,094400,87763680,4385,4385,4385,4385,12
|
|
20240813,094300,87711060,4385,4375,4385,4375,296
|
|
20240813,094200,86415895,4375,4375,4375,4375,0
|
|
20240813,094100,86415895,4375,4375,4375,4375,249
|
|
20240813,094000,85326520,4370,4370,4370,4370,0
|
|
20240813,093900,85326520,4370,4380,4380,4370,508
|
|
20240813,093800,83105020,4385,4390,4390,4385,233
|
|
20240813,093700,82082770,4380,4380,4380,4380,100
|
|
20240813,093600,81644770,4375,4375,4375,4375,0
|
|
20240813,093500,81644770,4375,4370,4375,4370,407
|
|
20240813,093400,79865700,4370,4375,4375,4370,1689
|
|
20240813,093300,72482540,4385,4380,4385,4380,264
|
|
20240813,093200,71325765,4380,4380,4380,4380,120
|
|
20240813,093100,70800165,4370,4390,4390,4370,4014
|
|
20240813,093000,53230650,4385,4385,4385,4385,0
|
|
20240813,092900,53230650,4385,4390,4390,4385,114
|
|
20240813,092800,52730195,4390,4390,4390,4390,0
|
|
20240813,092700,52730195,4390,4395,4395,4390,104
|
|
20240813,092600,52273185,4390,4390,4390,4390,332
|
|
20240813,092500,50815705,4390,4390,4395,4390,695
|
|
20240813,092400,47764185,4390,4395,4395,4390,176
|
|
20240813,092300,46991190,4390,4390,4390,4390,445
|
|
20240813,092200,45037640,4400,4400,4400,4400,114
|
|
20240813,092100,44536040,4400,4400,4400,4400,0
|
|
20240813,092000,44536040,4400,4385,4400,4385,1173
|
|
20240813,091900,39384860,4385,4385,4385,4385,100
|
|
20240813,091800,38946360,4385,4385,4385,4385,14
|
|
20240813,091700,38884970,4385,4390,4390,4380,1470
|
|
20240813,091600,32439305,4385,4375,4385,4375,697
|
|
20240813,091500,29384390,4375,4375,4375,4375,50
|
|
20240813,091400,29165640,4370,4370,4370,4370,327
|
|
20240813,091300,27736650,4370,4370,4370,4370,0
|
|
20240813,091200,27736650,4370,4375,4375,4370,486
|
|
20240813,091100,25610705,4375,4375,4375,4375,0
|
|
20240813,091000,25610705,4375,4380,4380,4375,357
|
|
20240813,090900,24047800,4385,4385,4385,4385,7
|
|
20240813,090800,24017105,4380,4380,4380,4380,494
|
|
20240813,090700,21853385,4380,4390,4390,4380,1342
|
|
20240813,090600,15967125,4400,4405,4405,4400,216
|
|
20240813,090500,15016715,4410,4410,4415,4410,829
|
|
20240813,090400,11360755,4415,4410,4415,4410,416
|
|
20240813,090300,9524305,4410,4400,4410,4400,298
|
|
20240813,090200,8211570,4390,4395,4395,4390,325
|
|
20240813,090100,6784800,4400,4400,4400,4400,102
|
|
20240813,090000,6336000,4400,4400,4400,4400,1440
|