625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192200,199747250,4095,4095,4095,4095,1862
|
|
20240808,192100,199747250,4095,4095,4095,4095,0
|
|
20240808,192000,199747250,4095,4095,4095,4095,0
|
|
20240808,191900,199747250,4095,4095,4095,4095,0
|
|
20240808,191800,199747250,4095,4095,4095,4095,0
|
|
20240808,191700,199747250,4095,4095,4095,4095,0
|
|
20240808,191600,199747250,4095,4095,4095,4095,0
|
|
20240808,191500,199747250,4095,4095,4095,4095,0
|
|
20240808,191400,199747250,4095,4095,4095,4095,0
|
|
20240808,191300,199747250,4095,4095,4095,4095,0
|
|
20240808,191200,199747250,4095,4095,4095,4095,0
|
|
20240808,191100,199747250,4095,4095,4095,4095,0
|
|
20240808,191000,199747250,4095,4095,4095,4095,0
|
|
20240808,190900,199747250,4095,4095,4095,4095,0
|
|
20240808,190800,199747250,4095,4095,4095,4095,0
|
|
20240808,190700,199747250,4095,4095,4095,4095,0
|
|
20240808,190600,199747250,4095,4095,4095,4095,0
|
|
20240808,190500,199747250,4095,4095,4095,4095,0
|
|
20240808,190400,199747250,4095,4095,4095,4095,0
|
|
20240808,190300,199747250,4095,4095,4095,4095,0
|
|
20240808,190200,199747250,4095,4095,4095,4095,0
|
|
20240808,190100,199747250,4095,4095,4095,4095,0
|
|
20240808,190000,199747250,4095,4095,4095,4095,0
|
|
20240808,185900,199747250,4095,4095,4095,4095,0
|
|
20240808,185800,199747250,4095,4095,4095,4095,0
|
|
20240808,185700,199747250,4095,4095,4095,4095,0
|
|
20240808,185600,199747250,4095,4095,4095,4095,0
|
|
20240808,185500,199747250,4095,4095,4095,4095,0
|
|
20240808,185400,199747250,4095,4095,4095,4095,0
|
|
20240808,185300,199747250,4095,4095,4095,4095,0
|
|
20240808,185200,199747250,4095,4095,4095,4095,1862
|
|
20240808,185100,199747250,4095,4095,4095,4095,0
|
|
20240808,185000,199747250,4095,4095,4095,4095,0
|
|
20240808,184900,199747250,4095,4095,4095,4095,0
|
|
20240808,184800,199747250,4095,4095,4095,4095,0
|
|
20240808,184700,199747250,4095,4095,4095,4095,0
|
|
20240808,184600,199747250,4095,4095,4095,4095,0
|
|
20240808,184500,199747250,4095,4095,4095,4095,0
|
|
20240808,184400,199747250,4095,4095,4095,4095,0
|
|
20240808,184300,199747250,4095,4095,4095,4095,0
|
|
20240808,184200,199747250,4095,4095,4095,4095,0
|
|
20240808,184100,199747250,4095,4095,4095,4095,0
|
|
20240808,184000,199747250,4095,4095,4095,4095,0
|
|
20240808,183900,199747250,4095,4095,4095,4095,0
|
|
20240808,183800,199747250,4095,4095,4095,4095,0
|
|
20240808,183700,199747250,4095,4095,4095,4095,0
|
|
20240808,183600,199747250,4095,4095,4095,4095,0
|
|
20240808,183500,199747250,4095,4095,4095,4095,0
|
|
20240808,183400,199747250,4095,4095,4095,4095,0
|
|
20240808,183300,199747250,4095,4095,4095,4095,0
|
|
20240808,183200,199747250,4095,4095,4095,4095,0
|
|
20240808,183100,199747250,4095,4095,4095,4095,0
|
|
20240808,183000,199747250,4095,4095,4095,4095,0
|
|
20240808,182900,199747250,4095,4095,4095,4095,0
|
|
20240808,182800,199747250,4095,4095,4095,4095,0
|
|
20240808,182700,199747250,4095,4095,4095,4095,0
|
|
20240808,182600,199747250,4095,4095,4095,4095,0
|
|
20240808,182500,199747250,4095,4095,4095,4095,0
|
|
20240808,182400,199747250,4095,4095,4095,4095,0
|
|
20240808,182300,199747250,4095,4095,4095,4095,0
|
|
20240808,182200,199747250,4095,4095,4095,4095,1862
|
|
20240808,182100,199747250,4095,4095,4095,4095,0
|
|
20240808,182000,199747250,4095,4095,4095,4095,0
|
|
20240808,181900,199747250,4095,4095,4095,4095,0
|
|
20240808,181800,199747250,4095,4095,4095,4095,0
|
|
20240808,181700,199747250,4095,4095,4095,4095,0
|
|
20240808,181600,199747250,4095,4095,4095,4095,0
|
|
20240808,181500,199747250,4095,4095,4095,4095,0
|
|
20240808,181400,199747250,4095,4095,4095,4095,0
|
|
20240808,181300,199747250,4095,4095,4095,4095,0
|
|
20240808,181200,199747250,4095,4095,4095,4095,0
|
|
20240808,181100,199747250,4095,4095,4095,4095,0
|
|
20240808,181000,199747250,4095,4095,4095,4095,0
|
|
20240808,180900,199747250,4095,4095,4095,4095,0
|
|
20240808,180800,199747250,4095,4095,4095,4095,0
|
|
20240808,180700,199747250,4095,4095,4095,4095,0
|
|
20240808,180600,199747250,4095,4095,4095,4095,0
|
|
20240808,180500,199747250,4095,4095,4095,4095,0
|
|
20240808,180400,199747250,4095,4095,4095,4095,0
|
|
20240808,180300,199747250,4095,4095,4095,4095,0
|
|
20240808,180200,199747250,4095,4095,4095,4095,0
|
|
20240808,180100,199747250,4095,4095,4095,4095,0
|
|
20240808,180000,199747250,4095,4095,4095,4095,0
|
|
20240808,175900,199747250,4095,4095,4095,4095,0
|
|
20240808,175800,199747250,4095,4095,4095,4095,0
|
|
20240808,175700,199747250,4095,4095,4095,4095,0
|
|
20240808,175600,199747250,4095,4095,4095,4095,0
|
|
20240808,175500,199747250,4095,4095,4095,4095,0
|
|
20240808,175400,199747250,4095,4095,4095,4095,0
|
|
20240808,175300,199747250,4095,4095,4095,4095,0
|
|
20240808,175200,199747250,4095,4095,4095,4095,1862
|
|
20240808,175100,199747250,4095,4095,4095,4095,0
|
|
20240808,175000,199747250,4095,4095,4095,4095,0
|
|
20240808,174900,199747250,4095,4095,4095,4095,0
|
|
20240808,174800,199747250,4095,4095,4095,4095,0
|
|
20240808,174700,199747250,4095,4095,4095,4095,0
|
|
20240808,174600,199747250,4095,4095,4095,4095,0
|
|
20240808,174500,199747250,4095,4095,4095,4095,0
|
|
20240808,174400,199747250,4095,4095,4095,4095,0
|
|
20240808,174300,199747250,4095,4095,4095,4095,0
|
|
20240808,174200,199747250,4095,4095,4095,4095,0
|
|
20240808,174100,199747250,4095,4095,4095,4095,0
|
|
20240808,174000,199747250,4095,4095,4095,4095,0
|
|
20240808,173900,199747250,4095,4095,4095,4095,0
|
|
20240808,173800,199747250,4095,4095,4095,4095,0
|
|
20240808,173700,199747250,4095,4095,4095,4095,0
|
|
20240808,173600,199747250,4095,4095,4095,4095,0
|
|
20240808,173500,199747250,4095,4095,4095,4095,0
|
|
20240808,173400,199747250,4095,4095,4095,4095,0
|
|
20240808,173300,199747250,4095,4095,4095,4095,0
|
|
20240808,173200,199747250,4095,4095,4095,4095,0
|
|
20240808,173100,199747250,4095,4095,4095,4095,0
|
|
20240808,173000,199747250,4095,4095,4095,4095,0
|
|
20240808,172900,199747250,4095,4095,4095,4095,0
|
|
20240808,172800,199747250,4095,4095,4095,4095,0
|
|
20240808,172700,199747250,4095,4095,4095,4095,0
|
|
20240808,172600,199747250,4095,4095,4095,4095,0
|
|
20240808,172500,199747250,4095,4095,4095,4095,0
|
|
20240808,172400,199747250,4095,4095,4095,4095,0
|
|
20240808,172300,199747250,4095,4095,4095,4095,0
|
|
20240808,172200,199747250,4095,4095,4095,4095,1862
|
|
20240808,172100,199747250,4095,4095,4095,4095,0
|
|
20240808,172000,199747250,4095,4095,4095,4095,0
|
|
20240808,171900,199747250,4095,4095,4095,4095,0
|
|
20240808,171800,199747250,4095,4095,4095,4095,0
|
|
20240808,171700,199747250,4095,4095,4095,4095,0
|
|
20240808,171600,199747250,4095,4095,4095,4095,0
|
|
20240808,171500,199747250,4095,4095,4095,4095,0
|
|
20240808,171400,199747250,4095,4095,4095,4095,0
|
|
20240808,171300,199747250,4095,4095,4095,4095,0
|
|
20240808,171200,199747250,4095,4095,4095,4095,0
|
|
20240808,171100,199747250,4095,4095,4095,4095,0
|
|
20240808,171000,199747250,4095,4095,4095,4095,0
|
|
20240808,170900,199747250,4095,4095,4095,4095,0
|
|
20240808,170800,199747250,4095,4095,4095,4095,0
|
|
20240808,170700,199747250,4095,4095,4095,4095,0
|
|
20240808,170600,199747250,4095,4095,4095,4095,0
|
|
20240808,170500,199747250,4095,4095,4095,4095,0
|
|
20240808,170400,199747250,4095,4095,4095,4095,0
|
|
20240808,170300,199747250,4095,4095,4095,4095,0
|
|
20240808,170200,199747250,4095,4095,4095,4095,0
|
|
20240808,170100,199747250,4095,4095,4095,4095,0
|
|
20240808,170000,199747250,4095,4095,4095,4095,0
|
|
20240808,165900,199747250,4095,4095,4095,4095,0
|
|
20240808,165800,199747250,4095,4095,4095,4095,0
|
|
20240808,165700,199747250,4095,4095,4095,4095,0
|
|
20240808,165600,199747250,4095,4095,4095,4095,0
|
|
20240808,165500,199747250,4095,4095,4095,4095,0
|
|
20240808,165400,199747250,4095,4095,4095,4095,0
|
|
20240808,165300,199747250,4095,4095,4095,4095,0
|
|
20240808,165200,199747250,4095,4095,4095,4095,1862
|
|
20240808,165100,199747250,4095,4095,4095,4095,0
|
|
20240808,165000,199747250,4095,4095,4095,4095,0
|
|
20240808,164900,199747250,4095,4095,4095,4095,0
|
|
20240808,164800,199747250,4095,4095,4095,4095,0
|
|
20240808,164700,199747250,4095,4095,4095,4095,0
|
|
20240808,164600,199747250,4095,4095,4095,4095,0
|
|
20240808,164500,199747250,4095,4095,4095,4095,0
|
|
20240808,164400,199747250,4095,4095,4095,4095,0
|
|
20240808,164300,199747250,4095,4095,4095,4095,0
|
|
20240808,164200,199747250,4095,4095,4095,4095,0
|
|
20240808,164100,199747250,4095,4095,4095,4095,0
|
|
20240808,164000,199747250,4095,4095,4095,4095,0
|
|
20240808,163900,199747250,4095,4095,4095,4095,0
|
|
20240808,163800,199747250,4095,4095,4095,4095,0
|
|
20240808,163700,199747250,4095,4095,4095,4095,0
|
|
20240808,163600,199747250,4095,4095,4095,4095,0
|
|
20240808,163500,199747250,4095,4095,4095,4095,0
|
|
20240808,163400,199747250,4095,4095,4095,4095,0
|
|
20240808,163300,199747250,4095,4095,4095,4095,0
|
|
20240808,163200,199747250,4095,4095,4095,4095,0
|
|
20240808,163100,199747250,4095,4095,4095,4095,0
|
|
20240808,163000,199747250,4095,4095,4095,4095,0
|
|
20240808,162900,199747250,4095,4095,4095,4095,0
|
|
20240808,162800,199747250,4095,4095,4095,4095,0
|
|
20240808,162700,199747250,4095,4095,4095,4095,0
|
|
20240808,162600,199747250,4095,4095,4095,4095,0
|
|
20240808,162500,199747250,4095,4095,4095,4095,0
|
|
20240808,162400,199747250,4095,4095,4095,4095,0
|
|
20240808,162300,199747250,4095,4095,4095,4095,0
|
|
20240808,162200,199747250,4095,4095,4095,4095,1862
|
|
20240808,162100,199747250,4095,4095,4095,4095,0
|
|
20240808,162000,199747250,4095,4095,4095,4095,0
|
|
20240808,161900,199747250,4095,4095,4095,4095,0
|
|
20240808,161800,199747250,4095,4095,4095,4095,0
|
|
20240808,161700,199747250,4095,4095,4095,4095,0
|
|
20240808,161600,199747250,4095,4095,4095,4095,0
|
|
20240808,161500,199747250,4095,4095,4095,4095,0
|
|
20240808,161400,199747250,4095,4095,4095,4095,0
|
|
20240808,161300,199747250,4095,4095,4095,4095,0
|
|
20240808,161200,199747250,4095,4095,4095,4095,0
|
|
20240808,161100,199747250,4095,4095,4095,4095,0
|
|
20240808,161000,199747250,4095,4095,4095,4095,0
|
|
20240808,160900,199747250,4095,4095,4095,4095,0
|
|
20240808,160800,199747250,4095,4095,4095,4095,0
|
|
20240808,160700,199747250,4095,4095,4095,4095,0
|
|
20240808,160600,199747250,4095,4095,4095,4095,0
|
|
20240808,160500,199747250,4095,4095,4095,4095,0
|
|
20240808,160400,199747250,4095,4095,4095,4095,0
|
|
20240808,160300,199747250,4095,4095,4095,4095,0
|
|
20240808,160200,199747250,4095,4095,4095,4095,0
|
|
20240808,160100,199747250,4095,4095,4095,4095,0
|
|
20240808,160000,199747250,4095,4095,4095,4095,0
|
|
20240808,155900,199747250,4095,4095,4095,4095,0
|
|
20240808,155800,199747250,4095,4095,4095,4095,0
|
|
20240808,155700,199747250,4095,4095,4095,4095,0
|
|
20240808,155600,199747250,4095,4095,4095,4095,0
|
|
20240808,155500,199747250,4095,4095,4095,4095,0
|
|
20240808,155400,199747250,4095,4095,4095,4095,0
|
|
20240808,155300,199747250,4095,4095,4095,4095,0
|
|
20240808,155200,199747250,4095,4095,4095,4095,1862
|
|
20240808,155100,199747250,4095,4095,4095,4095,0
|
|
20240808,155000,199747250,4095,4095,4095,4095,0
|
|
20240808,154900,199747250,4095,4095,4095,4095,0
|
|
20240808,154800,199747250,4095,4095,4095,4095,0
|
|
20240808,154700,199747250,4095,4095,4095,4095,0
|
|
20240808,154600,199747250,4095,4095,4095,4095,0
|
|
20240808,154500,199747250,4095,4095,4095,4095,0
|
|
20240808,154400,199747250,4095,4095,4095,4095,0
|
|
20240808,154300,199747250,4095,4095,4095,4095,0
|
|
20240808,154200,199747250,4095,4095,4095,4095,0
|
|
20240808,154100,199747250,4095,4095,4095,4095,0
|
|
20240808,154000,199747250,4095,4095,4095,4095,0
|
|
20240808,153900,199747250,4095,4095,4095,4095,0
|
|
20240808,153800,199747250,4095,4095,4095,4095,0
|
|
20240808,153700,199747250,4095,4095,4095,4095,0
|
|
20240808,153600,199747250,4095,4095,4095,4095,0
|
|
20240808,153500,199747250,4095,4095,4095,4095,0
|
|
20240808,153400,199747250,4095,4095,4095,4095,0
|
|
20240808,153300,199747250,4095,4095,4095,4095,0
|
|
20240808,153200,199747250,4095,4095,4095,4095,0
|
|
20240808,153100,199747250,4095,4095,4095,4095,0
|
|
20240808,153000,199747250,4095,4095,4095,4095,1862
|
|
20240808,152900,192122360,4095,4095,4095,4095,0
|
|
20240808,152800,192122360,4095,4095,4095,4095,0
|
|
20240808,152700,192122360,4095,4095,4095,4095,0
|
|
20240808,152600,192122360,4095,4095,4095,4095,0
|
|
20240808,152500,192122360,4095,4095,4095,4095,0
|
|
20240808,152400,192122360,4095,4095,4095,4095,0
|
|
20240808,152300,192122360,4095,4095,4095,4095,0
|
|
20240808,152200,192122360,4095,4095,4095,4095,0
|
|
20240808,152100,192122360,4095,4095,4095,4095,0
|
|
20240808,152000,192122360,4095,4095,4095,4095,0
|
|
20240808,151900,192122360,4095,4090,4130,4090,667
|
|
20240808,151800,189386055,4120,4110,4120,4090,520
|
|
20240808,151700,187249155,4110,4105,4110,4090,251
|
|
20240808,151600,186222245,4110,4095,4110,4090,51
|
|
20240808,151500,186013360,4110,4110,4110,4110,0
|
|
20240808,151400,186013360,4110,4110,4110,4110,0
|
|
20240808,151300,186013360,4110,4110,4110,4110,2
|
|
20240808,151200,186005140,4110,4110,4110,4110,0
|
|
20240808,151100,186005140,4110,4110,4110,4100,52
|
|
20240808,151000,185791920,4120,4095,4120,4095,32
|
|
20240808,150900,185660785,4125,4125,4125,4125,20
|
|
20240808,150800,185578285,4125,4110,4125,4110,815
|
|
20240808,150700,182226415,4110,4095,4110,4090,501
|
|
20240808,150600,180176205,4100,4100,4115,4100,1023
|
|
20240808,150500,175981890,4115,4100,4115,4100,104
|
|
20240808,150400,175555430,4115,4105,4115,4105,180
|
|
20240808,150300,174816510,4115,4115,4130,4105,3244
|
|
20240808,150200,161471285,4140,4140,4140,4140,0
|
|
20240808,150100,161471285,4140,4140,4140,4140,0
|
|
20240808,150000,161471285,4140,4140,4140,4140,0
|
|
20240808,145900,161471285,4140,4140,4140,4140,0
|
|
20240808,145800,161471285,4140,4120,4140,4120,20
|
|
20240808,145700,161388865,4120,4120,4120,4120,236
|
|
20240808,145600,160416545,4120,4120,4120,4120,324
|
|
20240808,145500,159081665,4120,4120,4120,4120,0
|
|
20240808,145400,159081665,4120,4120,4120,4120,0
|
|
20240808,145300,159081665,4120,4120,4120,4120,0
|
|
20240808,145200,159081665,4120,4120,4120,4120,197
|
|
20240808,145100,158270025,4120,4120,4120,4120,68
|
|
20240808,145000,157989865,4140,4140,4140,4140,1
|
|
20240808,144900,157985725,4140,4140,4140,4140,0
|
|
20240808,144800,157985725,4140,4120,4140,4120,118
|
|
20240808,144700,157499545,4140,4125,4140,4125,20
|
|
20240808,144600,157417030,4140,4130,4140,4130,289
|
|
20240808,144500,156223450,4130,4130,4130,4130,10
|
|
20240808,144400,156182150,4130,4130,4130,4130,0
|
|
20240808,144300,156182150,4130,4130,4130,4130,0
|
|
20240808,144200,156182150,4130,4130,4130,4130,0
|
|
20240808,144100,156182150,4130,4130,4130,4130,0
|
|
20240808,144000,156182150,4130,4130,4130,4130,1
|
|
20240808,143900,156178020,4130,4130,4130,4130,0
|
|
20240808,143800,156178020,4130,4130,4130,4130,0
|
|
20240808,143700,156178020,4130,4130,4130,4130,0
|
|
20240808,143600,156178020,4130,4130,4130,4130,0
|
|
20240808,143500,156178020,4130,4130,4130,4130,1
|
|
20240808,143400,156173890,4120,4120,4120,4120,0
|
|
20240808,143300,156173890,4120,4125,4125,4120,393
|
|
20240808,143200,154554720,4130,4130,4130,4130,0
|
|
20240808,143100,154554720,4130,4130,4130,4130,2
|
|
20240808,143000,154546460,4130,4110,4130,4110,213
|
|
20240808,142900,153671010,4130,4130,4130,4130,50
|
|
20240808,142800,153464510,4130,4115,4130,4115,495
|
|
20240808,142700,151427570,4140,4140,4140,4140,0
|
|
20240808,142600,151427570,4140,4140,4140,4140,0
|
|
20240808,142500,151427570,4140,4120,4140,4120,14
|
|
20240808,142400,151369870,4125,4130,4130,4125,32
|
|
20240808,142300,151237845,4140,4140,4140,4140,0
|
|
20240808,142200,151237845,4140,4140,4140,4140,0
|
|
20240808,142100,151237845,4140,4140,4140,4140,0
|
|
20240808,142000,151237845,4140,4140,4140,4140,0
|
|
20240808,141900,151237845,4140,4140,4140,4140,0
|
|
20240808,141800,151237845,4140,4130,4140,4130,11
|
|
20240808,141700,151192405,4140,4135,4140,4135,21
|
|
20240808,141600,151105565,4140,4140,4140,4140,2
|
|
20240808,141500,151097285,4140,4140,4140,4140,10
|
|
20240808,141400,151055885,4140,4140,4140,4140,16
|
|
20240808,141300,150989645,4140,4140,4140,4140,0
|
|
20240808,141200,150989645,4140,4130,4140,4130,133
|
|
20240808,141100,150440345,4130,4130,4130,4130,0
|
|
20240808,141000,150440345,4130,4120,4130,4120,26
|
|
20240808,140900,150333205,4130,4110,4130,4110,292
|
|
20240808,140800,149133065,4145,4145,4145,4145,1
|
|
20240808,140700,149128920,4145,4145,4145,4145,0
|
|
20240808,140600,149128920,4145,4145,4145,4145,0
|
|
20240808,140500,149128920,4145,4110,4145,4110,202
|
|
20240808,140400,148298665,4110,4115,4115,4110,111
|
|
20240808,140300,147842395,4145,4145,4145,4145,5
|
|
20240808,140200,147821670,4145,4145,4145,4145,0
|
|
20240808,140100,147821670,4145,4145,4145,4145,1
|
|
20240808,140000,147817525,4145,4145,4145,4145,0
|
|
20240808,135900,147817525,4145,4145,4145,4145,0
|
|
20240808,135800,147817525,4145,4145,4145,4145,0
|
|
20240808,135700,147817525,4145,4145,4145,4145,0
|
|
20240808,135600,147817525,4145,4145,4145,4145,0
|
|
20240808,135500,147817525,4145,4145,4145,4145,0
|
|
20240808,135400,147817525,4145,4115,4145,4115,878
|
|
20240808,135300,144204525,4115,4135,4135,4115,139
|
|
20240808,135200,143632520,4120,4120,4120,4120,90
|
|
20240808,135100,143261720,4145,4145,4145,4145,0
|
|
20240808,135000,143261720,4145,4145,4145,4145,0
|
|
20240808,134900,143261720,4145,4145,4145,4145,0
|
|
20240808,134800,143261720,4145,4145,4145,4145,0
|
|
20240808,134700,143261720,4145,4145,4145,4145,0
|
|
20240808,134600,143261720,4145,4145,4145,4145,0
|
|
20240808,134500,143261720,4145,4145,4145,4145,1
|
|
20240808,134400,143257575,4140,4140,4140,4140,0
|
|
20240808,134300,143257575,4140,4140,4140,4140,0
|
|
20240808,134200,143257575,4140,4120,4140,4120,31
|
|
20240808,134100,143129835,4155,4155,4155,4155,0
|
|
20240808,134000,143129835,4155,4155,4155,4155,0
|
|
20240808,133900,143129835,4155,4115,4155,4115,80
|
|
20240808,133800,142800395,4125,4125,4125,4125,0
|
|
20240808,133700,142800395,4125,4130,4130,4125,24
|
|
20240808,133600,142701345,4130,4135,4135,4130,1306
|
|
20240808,133500,137301070,4135,4135,4135,4135,0
|
|
20240808,133400,137301070,4135,4145,4145,4135,526
|
|
20240808,133300,135121695,4160,4160,4160,4160,0
|
|
20240808,133200,135121695,4160,4160,4160,4160,0
|
|
20240808,133100,135121695,4160,4160,4160,4160,0
|
|
20240808,133000,135121695,4160,4155,4160,4155,16
|
|
20240808,132900,135055210,4155,4155,4155,4155,0
|
|
20240808,132800,135055210,4155,4155,4155,4155,5
|
|
20240808,132700,135034435,4160,4150,4160,4150,23
|
|
20240808,132600,134938975,4165,4165,4165,4165,0
|
|
20240808,132500,134938975,4165,4165,4165,4165,0
|
|
20240808,132400,134938975,4165,4165,4165,4165,0
|
|
20240808,132300,134938975,4165,4165,4165,4165,2
|
|
20240808,132200,134930645,4170,4170,4170,4170,1
|
|
20240808,132100,134926475,4170,4170,4170,4170,0
|
|
20240808,132000,134926475,4170,4170,4170,4170,4
|
|
20240808,131900,134909795,4170,4155,4170,4155,12
|
|
20240808,131800,134859920,4155,4155,4155,4155,317
|
|
20240808,131700,133542785,4160,4160,4160,4160,11
|
|
20240808,131600,133497025,4170,4170,4170,4170,0
|
|
20240808,131500,133497025,4170,4170,4170,4170,0
|
|
20240808,131400,133497025,4170,4170,4170,4170,0
|
|
20240808,131300,133497025,4170,4170,4170,4170,0
|
|
20240808,131200,133497025,4170,4170,4170,4170,0
|
|
20240808,131100,133497025,4170,4170,4170,4170,3
|
|
20240808,131000,133484515,4170,4170,4170,4170,0
|
|
20240808,130900,133484515,4170,4170,4170,4170,0
|
|
20240808,130800,133484515,4170,4170,4170,4170,0
|
|
20240808,130700,133484515,4170,4170,4170,4170,0
|
|
20240808,130600,133484515,4170,4170,4170,4170,0
|
|
20240808,130500,133484515,4170,4170,4170,4170,0
|
|
20240808,130400,133484515,4170,4170,4170,4170,1
|
|
20240808,130300,133480345,4170,4170,4170,4170,76
|
|
20240808,130200,133163425,4170,4170,4170,4170,0
|
|
20240808,130100,133163425,4170,4170,4170,4170,62
|
|
20240808,130000,132904885,4170,4170,4170,4170,30
|
|
20240808,125900,132779785,4145,4145,4145,4145,42
|
|
20240808,125800,132605695,4155,4155,4155,4155,0
|
|
20240808,125700,132605695,4155,4155,4155,4155,22
|
|
20240808,125600,132514285,4170,4155,4170,4155,36
|
|
20240808,125500,132364330,4170,4170,4170,4170,0
|
|
20240808,125400,132364330,4170,4170,4170,4170,0
|
|
20240808,125300,132364330,4170,4170,4170,4170,0
|
|
20240808,125200,132364330,4170,4170,4170,4170,0
|
|
20240808,125100,132364330,4170,4170,4170,4170,0
|
|
20240808,125000,132364330,4170,4160,4170,4160,7
|
|
20240808,124900,132335170,4170,4170,4170,4170,0
|
|
20240808,124800,132335170,4170,4170,4170,4170,0
|
|
20240808,124700,132335170,4170,4170,4170,4170,0
|
|
20240808,124600,132335170,4170,4170,4170,4170,1
|
|
20240808,124500,132331000,4145,4145,4145,4145,0
|
|
20240808,124400,132331000,4145,4145,4145,4145,0
|
|
20240808,124300,132331000,4145,4145,4145,4145,279
|
|
20240808,124200,131174545,4170,4170,4170,4170,0
|
|
20240808,124100,131174545,4170,4170,4170,4170,0
|
|
20240808,124000,131174545,4170,4170,4170,4170,0
|
|
20240808,123900,131174545,4170,4140,4170,4140,112
|
|
20240808,123800,130710805,4170,4155,4170,4155,6
|
|
20240808,123700,130685860,4135,4155,4155,4135,333
|
|
20240808,123600,129304050,4155,4155,4155,4155,2
|
|
20240808,123500,129295740,4170,4170,4170,4170,0
|
|
20240808,123400,129295740,4170,4170,4170,4170,0
|
|
20240808,123300,129295740,4170,4170,4170,4170,0
|
|
20240808,123200,129295740,4170,4170,4170,4170,0
|
|
20240808,123100,129295740,4170,4170,4170,4170,1
|
|
20240808,123000,129291570,4155,4160,4160,4155,20
|
|
20240808,122900,129208435,4170,4170,4170,4170,0
|
|
20240808,122800,129208435,4170,4170,4170,4170,0
|
|
20240808,122700,129208435,4170,4170,4170,4170,0
|
|
20240808,122600,129208435,4170,4170,4170,4170,0
|
|
20240808,122500,129208435,4170,4170,4170,4170,1
|
|
20240808,122400,129204265,4165,4165,4165,4165,236
|
|
20240808,122300,128221325,4140,4140,4160,4140,405
|
|
20240808,122200,126540565,4140,4140,4140,4140,10
|
|
20240808,122100,126499165,4135,4135,4135,4135,40
|
|
20240808,122000,126333765,4135,4135,4135,4135,0
|
|
20240808,121900,126333765,4135,4135,4135,4135,21
|
|
20240808,121800,126246930,4135,4135,4135,4135,100
|
|
20240808,121700,125833430,4150,4130,4150,4130,222
|
|
20240808,121600,124914130,4130,4130,4130,4130,0
|
|
20240808,121500,124914130,4130,4130,4130,4130,0
|
|
20240808,121400,124914130,4130,4160,4160,4130,200
|
|
20240808,121300,124085090,4155,4155,4155,4155,3
|
|
20240808,121200,124072625,4155,4155,4155,4155,1
|
|
20240808,121100,124068470,4145,4150,4150,4145,19
|
|
20240808,121000,123989675,4160,4160,4160,4160,0
|
|
20240808,120900,123989675,4160,4160,4160,4160,0
|
|
20240808,120800,123989675,4160,4160,4160,4160,1
|
|
20240808,120700,123985515,4145,4145,4145,4145,0
|
|
20240808,120600,123985515,4145,4145,4145,4145,137
|
|
20240808,120500,123417650,4125,4145,4145,4125,300
|
|
20240808,120400,122178220,4125,4125,4125,4125,0
|
|
20240808,120300,122178220,4125,4160,4160,4125,201
|
|
20240808,120200,121347885,4160,4160,4160,4160,0
|
|
20240808,120100,121347885,4160,4160,4160,4160,0
|
|
20240808,120000,121347885,4160,4160,4160,4160,10
|
|
20240808,115900,121306285,4160,4160,4160,4160,1
|
|
20240808,115800,121302125,4135,4135,4135,4135,200
|
|
20240808,115700,120475125,4135,4150,4150,4135,1000
|
|
20240808,115600,116328390,4165,4165,4165,4165,0
|
|
20240808,115500,116328390,4165,4165,4165,4165,0
|
|
20240808,115400,116328390,4165,4165,4165,4165,0
|
|
20240808,115300,116328390,4165,4165,4165,4165,1
|
|
20240808,115200,116324225,4150,4150,4150,4150,0
|
|
20240808,115100,116324225,4150,4155,4155,4150,953
|
|
20240808,115000,112369235,4165,4155,4165,4155,4
|
|
20240808,114900,112352605,4165,4165,4165,4165,0
|
|
20240808,114800,112352605,4165,4165,4165,4165,1
|
|
20240808,114700,112348440,4160,4160,4160,4160,0
|
|
20240808,114600,112348440,4160,4160,4160,4160,0
|
|
20240808,114500,112348440,4160,4160,4160,4160,27
|
|
20240808,114400,112236120,4150,4150,4150,4150,0
|
|
20240808,114300,112236120,4150,4150,4150,4150,0
|
|
20240808,114200,112236120,4150,4150,4150,4150,0
|
|
20240808,114100,112236120,4150,4150,4150,4150,0
|
|
20240808,114000,112236120,4150,4150,4150,4150,109
|
|
20240808,113900,111783770,4155,4155,4155,4155,291
|
|
20240808,113800,110574665,4165,4165,4165,4165,0
|
|
20240808,113700,110574665,4165,4165,4165,4165,11
|
|
20240808,113600,110528850,4155,4155,4155,4155,0
|
|
20240808,113500,110528850,4155,4165,4165,4155,104
|
|
20240808,113400,110096600,4195,4195,4195,4195,0
|
|
20240808,113300,110096600,4195,4195,4195,4195,0
|
|
20240808,113200,110096600,4195,4195,4195,4195,0
|
|
20240808,113100,110096600,4195,4195,4195,4195,0
|
|
20240808,113000,110096600,4195,4195,4195,4195,0
|
|
20240808,112900,110096600,4195,4195,4195,4195,1
|
|
20240808,112800,110092405,4195,4195,4195,4195,0
|
|
20240808,112700,110092405,4195,4195,4195,4195,0
|
|
20240808,112600,110092405,4195,4195,4195,4195,0
|
|
20240808,112500,110092405,4195,4195,4195,4195,0
|
|
20240808,112400,110092405,4195,4195,4195,4195,1
|
|
20240808,112300,110088210,4160,4165,4165,4160,3354
|
|
20240808,112200,96135535,4160,4160,4160,4160,0
|
|
20240808,112100,96135535,4160,4170,4170,4160,41
|
|
20240808,112000,95964865,4195,4195,4195,4195,0
|
|
20240808,111900,95964865,4195,4195,4195,4195,0
|
|
20240808,111800,95964865,4195,4195,4195,4195,0
|
|
20240808,111700,95964865,4195,4195,4195,4195,1
|
|
20240808,111600,95960670,4195,4195,4195,4195,0
|
|
20240808,111500,95960670,4195,4195,4195,4190,212
|
|
20240808,111400,95072080,4190,4190,4190,4190,151
|
|
20240808,111300,94439390,4190,4190,4190,4190,0
|
|
20240808,111200,94439390,4190,4190,4190,4190,0
|
|
20240808,111100,94439390,4190,4190,4190,4190,1
|
|
20240808,111000,94435200,4185,4185,4185,4185,0
|
|
20240808,110900,94435200,4185,4185,4185,4185,0
|
|
20240808,110800,94435200,4185,4155,4185,4155,253
|
|
20240808,110700,93377655,4185,4185,4185,4185,0
|
|
20240808,110600,93377655,4185,4185,4185,4185,0
|
|
20240808,110500,93377655,4185,4185,4185,4185,0
|
|
20240808,110400,93377655,4185,4180,4185,4155,206
|
|
20240808,110300,92519660,4185,4185,4185,4185,2
|
|
20240808,110200,92511290,4190,4190,4190,4190,0
|
|
20240808,110100,92511290,4190,4190,4190,4190,11
|
|
20240808,110000,92465200,4190,4190,4190,4190,37
|
|
20240808,105900,92310170,4190,4190,4190,4190,0
|
|
20240808,105800,92310170,4190,4190,4190,4190,1
|
|
20240808,105700,92305980,4190,4190,4190,4190,11
|
|
20240808,105600,92259890,4185,4185,4185,4185,9
|
|
20240808,105500,92222225,4180,4175,4180,4175,11
|
|
20240808,105400,92176250,4190,4190,4190,4190,1
|
|
20240808,105300,92172060,4175,4175,4175,4175,0
|
|
20240808,105200,92172060,4175,4175,4175,4175,0
|
|
20240808,105100,92172060,4175,4175,4175,4175,0
|
|
20240808,105000,92172060,4175,4175,4175,4175,11
|
|
20240808,104900,92126135,4175,4175,4175,4175,51
|
|
20240808,104800,91913210,4175,4170,4175,4170,9
|
|
20240808,104700,91875675,4170,4170,4170,4170,11
|
|
20240808,104600,91829805,4170,4170,4170,4170,11
|
|
20240808,104500,91783935,4170,4170,4170,4170,11
|
|
20240808,104400,91738065,4170,4170,4170,4170,99
|
|
20240808,104300,91325235,4170,4170,4170,4170,12
|
|
20240808,104200,91275195,4170,4170,4170,4170,4
|
|
20240808,104100,91258515,4160,4160,4160,4160,0
|
|
20240808,104000,91258515,4160,4160,4160,4160,0
|
|
20240808,103900,91258515,4160,4160,4160,4160,0
|
|
20240808,103800,91258515,4160,4160,4160,4160,0
|
|
20240808,103700,91258515,4160,4160,4160,4160,11
|
|
20240808,103600,91212755,4160,4160,4160,4160,0
|
|
20240808,103500,91212755,4160,4160,4160,4155,344
|
|
20240808,103400,89781880,4165,4185,4185,4165,79
|
|
20240808,103300,89452750,4185,4185,4185,4185,56
|
|
20240808,103200,89218390,4185,4185,4185,4185,8
|
|
20240808,103100,89184910,4180,4180,4180,4180,157
|
|
20240808,103000,88528650,4180,4180,4180,4180,119
|
|
20240808,102900,88031230,4180,4180,4180,4180,0
|
|
20240808,102800,88031230,4180,4180,4180,4180,1
|
|
20240808,102700,88027050,4180,4180,4180,4180,5
|
|
20240808,102600,88006150,4180,4180,4180,4180,0
|
|
20240808,102500,88006150,4180,4180,4180,4180,0
|
|
20240808,102400,88006150,4180,4175,4180,4160,173
|
|
20240808,102300,87284355,4175,4160,4175,4160,82
|
|
20240808,102200,86943145,4160,4145,4160,4145,655
|
|
20240808,102100,84228070,4145,4140,4145,4140,14
|
|
20240808,102000,84170105,4145,4145,4145,4145,0
|
|
20240808,101900,84170105,4145,4145,4145,4145,1
|
|
20240808,101800,84165960,4145,4145,4145,4125,156
|
|
20240808,101700,83519440,4145,4145,4145,4145,4
|
|
20240808,101600,83502860,4115,4115,4115,4115,26
|
|
20240808,101500,83395870,4140,4140,4140,4140,243
|
|
20240808,101400,82389850,4110,4110,4110,4110,0
|
|
20240808,101300,82389850,4110,4140,4140,4110,102
|
|
20240808,101200,81970570,4110,4110,4110,4110,2
|
|
20240808,101100,81962350,4140,4140,4140,4140,0
|
|
20240808,101000,81962350,4140,4140,4140,4140,0
|
|
20240808,100900,81962350,4140,4140,4140,4140,0
|
|
20240808,100800,81962350,4140,4140,4140,4140,0
|
|
20240808,100700,81962350,4140,4120,4140,4120,320
|
|
20240808,100600,80641250,4110,4090,4110,4090,2244
|
|
20240808,100500,71429000,4090,4090,4090,4090,201
|
|
20240808,100400,70606910,4090,4090,4090,4090,20
|
|
20240808,100300,70525110,4060,4060,4060,4060,0
|
|
20240808,100200,70525110,4060,4060,4060,4060,100
|
|
20240808,100100,70119110,4110,4110,4110,4110,0
|
|
20240808,100000,70119110,4110,4110,4110,4110,0
|
|
20240808,095900,70119110,4110,4110,4110,4110,0
|
|
20240808,095800,70119110,4110,4110,4110,4110,0
|
|
20240808,095700,70119110,4110,4110,4110,4110,1
|
|
20240808,095600,70115000,4090,4080,4090,4080,1393
|
|
20240808,095500,64431510,4050,4075,4075,4050,141
|
|
20240808,095400,63860435,4075,4080,4080,4050,1006
|
|
20240808,095300,59785980,4080,4070,4080,4070,315
|
|
20240808,095200,58501800,4045,4045,4045,4045,151
|
|
20240808,095100,57891005,4080,4080,4080,4080,0
|
|
20240808,095000,57891005,4080,4080,4080,4080,0
|
|
20240808,094900,57891005,4080,4050,4080,4050,1437
|
|
20240808,094800,52058525,4040,4045,4055,4040,723
|
|
20240808,094700,49134385,4060,4060,4060,4045,743
|
|
20240808,094600,46124960,4060,4065,4065,4060,358
|
|
20240808,094500,44671390,4065,4070,4070,4065,112
|
|
20240808,094400,44215555,4090,4090,4090,4090,14
|
|
20240808,094300,44158295,4090,4085,4090,4075,469
|
|
20240808,094200,42244815,4090,4120,4120,4090,161
|
|
20240808,094100,41585505,4105,4125,4125,4105,86
|
|
20240808,094000,41232455,4110,4120,4120,4110,3664
|
|
20240808,093900,26147720,4120,4130,4130,4120,1751
|
|
20240808,093800,18930160,4145,4145,4145,4145,0
|
|
20240808,093700,18930160,4145,4130,4145,4130,68
|
|
20240808,093600,18649305,4145,4145,4145,4145,5
|
|
20240808,093500,18628580,4145,4145,4145,4145,5
|
|
20240808,093400,18607855,4125,4145,4145,4125,2
|
|
20240808,093300,18599585,4130,4130,4130,4130,700
|
|
20240808,093200,15708585,4145,4145,4145,4145,0
|
|
20240808,093100,15708585,4145,4145,4145,4145,109
|
|
20240808,093000,15256780,4135,4135,4135,4135,2
|
|
20240808,092900,15248510,4135,4140,4140,4135,525
|
|
20240808,092800,13077575,4135,4135,4135,4135,0
|
|
20240808,092700,13077575,4135,4135,4135,4135,0
|
|
20240808,092600,13077575,4135,4135,4135,4135,50
|
|
20240808,092500,12870825,4155,4155,4155,4155,0
|
|
20240808,092400,12870825,4155,4155,4155,4155,1
|
|
20240808,092300,12866670,4175,4175,4175,4175,142
|
|
20240808,092200,12273820,4135,4155,4155,4135,200
|
|
20240808,092100,11444370,4175,4175,4175,4175,0
|
|
20240808,092000,11444370,4175,4170,4175,4170,101
|
|
20240808,091900,11023195,4170,4170,4170,4170,90
|
|
20240808,091800,10647895,4135,4135,4135,4135,1
|
|
20240808,091700,10643760,4170,4135,4170,4135,158
|
|
20240808,091600,9989540,4150,4150,4150,4150,0
|
|
20240808,091500,9989540,4150,4150,4150,4150,200
|
|
20240808,091400,9159540,4150,4150,4150,4150,0
|
|
20240808,091300,9159540,4150,4150,4150,4150,0
|
|
20240808,091200,9159540,4150,4150,4150,4150,0
|
|
20240808,091100,9159540,4150,4150,4150,4150,1
|
|
20240808,091000,9155390,4150,4150,4150,4150,2
|
|
20240808,090900,9147090,4150,4145,4150,4145,201
|
|
20240808,090800,8313940,4145,4145,4145,4145,342
|
|
20240808,090700,6896350,4130,4130,4130,4130,0
|
|
20240808,090600,6896350,4130,4130,4130,4130,0
|
|
20240808,090500,6896350,4130,4135,4135,4130,3
|
|
20240808,090400,6883955,4145,4120,4150,4120,210
|
|
20240808,090300,6017635,4120,4120,4120,4120,0
|
|
20240808,090200,6017635,4120,4120,4120,4120,0
|
|
20240808,090100,6017635,4120,4210,4210,4115,729
|
|
20240808,090000,3012275,4210,4115,4210,4115,732
|