623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192000,122204730,4300,4300,4300,4300,419
|
|
20240812,191900,122204730,4300,4300,4300,4300,0
|
|
20240812,191800,122204730,4300,4300,4300,4300,0
|
|
20240812,191700,122204730,4300,4300,4300,4300,0
|
|
20240812,191600,122204730,4300,4300,4300,4300,0
|
|
20240812,191500,122204730,4300,4300,4300,4300,0
|
|
20240812,191400,122204730,4300,4300,4300,4300,0
|
|
20240812,191300,122204730,4300,4300,4300,4300,0
|
|
20240812,191200,122204730,4300,4300,4300,4300,0
|
|
20240812,191100,122204730,4300,4300,4300,4300,0
|
|
20240812,191000,122204730,4300,4300,4300,4300,0
|
|
20240812,190900,122204730,4300,4300,4300,4300,0
|
|
20240812,190800,122204730,4300,4300,4300,4300,0
|
|
20240812,190700,122204730,4300,4300,4300,4300,0
|
|
20240812,190600,122204730,4300,4300,4300,4300,0
|
|
20240812,190500,122204730,4300,4300,4300,4300,0
|
|
20240812,190400,122204730,4300,4300,4300,4300,0
|
|
20240812,190300,122204730,4300,4300,4300,4300,0
|
|
20240812,190200,122204730,4300,4300,4300,4300,0
|
|
20240812,190100,122204730,4300,4300,4300,4300,0
|
|
20240812,190000,122204730,4300,4300,4300,4300,0
|
|
20240812,185900,122204730,4300,4300,4300,4300,0
|
|
20240812,185800,122204730,4300,4300,4300,4300,0
|
|
20240812,185700,122204730,4300,4300,4300,4300,0
|
|
20240812,185600,122204730,4300,4300,4300,4300,0
|
|
20240812,185500,122204730,4300,4300,4300,4300,0
|
|
20240812,185400,122204730,4300,4300,4300,4300,0
|
|
20240812,185300,122204730,4300,4300,4300,4300,0
|
|
20240812,185200,122204730,4300,4300,4300,4300,0
|
|
20240812,185100,122204730,4300,4300,4300,4300,0
|
|
20240812,185000,122204730,4300,4300,4300,4300,419
|
|
20240812,184900,122204730,4300,4300,4300,4300,0
|
|
20240812,184800,122204730,4300,4300,4300,4300,0
|
|
20240812,184700,122204730,4300,4300,4300,4300,0
|
|
20240812,184600,122204730,4300,4300,4300,4300,0
|
|
20240812,184500,122204730,4300,4300,4300,4300,0
|
|
20240812,184400,122204730,4300,4300,4300,4300,0
|
|
20240812,184300,122204730,4300,4300,4300,4300,0
|
|
20240812,184200,122204730,4300,4300,4300,4300,0
|
|
20240812,184100,122204730,4300,4300,4300,4300,0
|
|
20240812,184000,122204730,4300,4300,4300,4300,0
|
|
20240812,183900,122204730,4300,4300,4300,4300,0
|
|
20240812,183800,122204730,4300,4300,4300,4300,0
|
|
20240812,183700,122204730,4300,4300,4300,4300,0
|
|
20240812,183600,122204730,4300,4300,4300,4300,0
|
|
20240812,183500,122204730,4300,4300,4300,4300,0
|
|
20240812,183400,122204730,4300,4300,4300,4300,0
|
|
20240812,183300,122204730,4300,4300,4300,4300,0
|
|
20240812,183200,122204730,4300,4300,4300,4300,0
|
|
20240812,183100,122204730,4300,4300,4300,4300,0
|
|
20240812,183000,122204730,4300,4300,4300,4300,0
|
|
20240812,182900,122204730,4300,4300,4300,4300,0
|
|
20240812,182800,122204730,4300,4300,4300,4300,0
|
|
20240812,182700,122204730,4300,4300,4300,4300,0
|
|
20240812,182600,122204730,4300,4300,4300,4300,0
|
|
20240812,182500,122204730,4300,4300,4300,4300,0
|
|
20240812,182400,122204730,4300,4300,4300,4300,0
|
|
20240812,182300,122204730,4300,4300,4300,4300,0
|
|
20240812,182200,122204730,4300,4300,4300,4300,0
|
|
20240812,182100,122204730,4300,4300,4300,4300,0
|
|
20240812,182000,122204730,4300,4300,4300,4300,419
|
|
20240812,181900,122204730,4300,4300,4300,4300,0
|
|
20240812,181800,122204730,4300,4300,4300,4300,0
|
|
20240812,181700,122204730,4300,4300,4300,4300,0
|
|
20240812,181600,122204730,4300,4300,4300,4300,0
|
|
20240812,181500,122204730,4300,4300,4300,4300,0
|
|
20240812,181400,122204730,4300,4300,4300,4300,0
|
|
20240812,181300,122204730,4300,4300,4300,4300,0
|
|
20240812,181200,122204730,4300,4300,4300,4300,0
|
|
20240812,181100,122204730,4300,4300,4300,4300,0
|
|
20240812,181000,122204730,4300,4300,4300,4300,0
|
|
20240812,180900,122204730,4300,4300,4300,4300,0
|
|
20240812,180800,122204730,4300,4300,4300,4300,0
|
|
20240812,180700,122204730,4300,4300,4300,4300,0
|
|
20240812,180600,122204730,4300,4300,4300,4300,0
|
|
20240812,180500,122204730,4300,4300,4300,4300,0
|
|
20240812,180400,122204730,4300,4300,4300,4300,0
|
|
20240812,180300,122204730,4300,4300,4300,4300,0
|
|
20240812,180200,122204730,4300,4300,4300,4300,0
|
|
20240812,180100,122204730,4300,4300,4300,4300,0
|
|
20240812,180000,122204730,4300,4300,4300,4300,0
|
|
20240812,175900,122204730,4300,4300,4300,4300,0
|
|
20240812,175800,122204730,4300,4300,4300,4300,0
|
|
20240812,175700,122204730,4300,4300,4300,4300,0
|
|
20240812,175600,122204730,4300,4300,4300,4300,0
|
|
20240812,175500,122204730,4300,4300,4300,4300,0
|
|
20240812,175400,122204730,4300,4300,4300,4300,0
|
|
20240812,175300,122204730,4300,4300,4300,4300,0
|
|
20240812,175200,122204730,4300,4300,4300,4300,0
|
|
20240812,175100,122204730,4300,4300,4300,4300,0
|
|
20240812,175000,122204730,4300,4300,4300,4300,419
|
|
20240812,174900,122204730,4300,4300,4300,4300,0
|
|
20240812,174800,122204730,4300,4300,4300,4300,0
|
|
20240812,174700,122204730,4300,4300,4300,4300,0
|
|
20240812,174600,122204730,4300,4300,4300,4300,0
|
|
20240812,174500,122204730,4300,4300,4300,4300,0
|
|
20240812,174400,122204730,4300,4300,4300,4300,0
|
|
20240812,174300,122204730,4300,4300,4300,4300,0
|
|
20240812,174200,122204730,4300,4300,4300,4300,0
|
|
20240812,174100,122204730,4300,4300,4300,4300,0
|
|
20240812,174000,122204730,4300,4300,4300,4300,0
|
|
20240812,173900,122204730,4300,4300,4300,4300,0
|
|
20240812,173800,122204730,4300,4300,4300,4300,0
|
|
20240812,173700,122204730,4300,4300,4300,4300,0
|
|
20240812,173600,122204730,4300,4300,4300,4300,0
|
|
20240812,173500,122204730,4300,4300,4300,4300,0
|
|
20240812,173400,122204730,4300,4300,4300,4300,0
|
|
20240812,173300,122204730,4300,4300,4300,4300,0
|
|
20240812,173200,122204730,4300,4300,4300,4300,0
|
|
20240812,173100,122204730,4300,4300,4300,4300,0
|
|
20240812,173000,122204730,4300,4300,4300,4300,0
|
|
20240812,172900,122204730,4300,4300,4300,4300,0
|
|
20240812,172800,122204730,4300,4300,4300,4300,0
|
|
20240812,172700,122204730,4300,4300,4300,4300,0
|
|
20240812,172600,122204730,4300,4300,4300,4300,0
|
|
20240812,172500,122204730,4300,4300,4300,4300,0
|
|
20240812,172400,122204730,4300,4300,4300,4300,0
|
|
20240812,172300,122204730,4300,4300,4300,4300,0
|
|
20240812,172200,122204730,4300,4300,4300,4300,0
|
|
20240812,172100,122204730,4300,4300,4300,4300,0
|
|
20240812,172000,122204730,4300,4300,4300,4300,419
|
|
20240812,171900,122204730,4300,4300,4300,4300,0
|
|
20240812,171800,122204730,4300,4300,4300,4300,0
|
|
20240812,171700,122204730,4300,4300,4300,4300,0
|
|
20240812,171600,122204730,4300,4300,4300,4300,0
|
|
20240812,171500,122204730,4300,4300,4300,4300,0
|
|
20240812,171400,122204730,4300,4300,4300,4300,0
|
|
20240812,171300,122204730,4300,4300,4300,4300,0
|
|
20240812,171200,122204730,4300,4300,4300,4300,0
|
|
20240812,171100,122204730,4300,4300,4300,4300,0
|
|
20240812,171000,122204730,4300,4300,4300,4300,0
|
|
20240812,170900,122204730,4300,4300,4300,4300,0
|
|
20240812,170800,122204730,4300,4300,4300,4300,0
|
|
20240812,170700,122204730,4300,4300,4300,4300,0
|
|
20240812,170600,122204730,4300,4300,4300,4300,0
|
|
20240812,170500,122204730,4300,4300,4300,4300,0
|
|
20240812,170400,122204730,4300,4300,4300,4300,0
|
|
20240812,170300,122204730,4300,4300,4300,4300,0
|
|
20240812,170200,122204730,4300,4300,4300,4300,0
|
|
20240812,170100,122204730,4300,4300,4300,4300,0
|
|
20240812,170000,122204730,4300,4300,4300,4300,0
|
|
20240812,165900,122204730,4300,4300,4300,4300,0
|
|
20240812,165800,122204730,4300,4300,4300,4300,0
|
|
20240812,165700,122204730,4300,4300,4300,4300,0
|
|
20240812,165600,122204730,4300,4300,4300,4300,0
|
|
20240812,165500,122204730,4300,4300,4300,4300,0
|
|
20240812,165400,122204730,4300,4300,4300,4300,0
|
|
20240812,165300,122204730,4300,4300,4300,4300,0
|
|
20240812,165200,122204730,4300,4300,4300,4300,0
|
|
20240812,165100,122204730,4300,4300,4300,4300,0
|
|
20240812,165000,122204730,4300,4300,4300,4300,419
|
|
20240812,164900,122204730,4300,4300,4300,4300,0
|
|
20240812,164800,122204730,4300,4300,4300,4300,0
|
|
20240812,164700,122204730,4300,4300,4300,4300,0
|
|
20240812,164600,122204730,4300,4300,4300,4300,0
|
|
20240812,164500,122204730,4300,4300,4300,4300,0
|
|
20240812,164400,122204730,4300,4300,4300,4300,0
|
|
20240812,164300,122204730,4300,4300,4300,4300,0
|
|
20240812,164200,122204730,4300,4300,4300,4300,0
|
|
20240812,164100,122204730,4300,4300,4300,4300,0
|
|
20240812,164000,122204730,4300,4300,4300,4300,0
|
|
20240812,163900,122204730,4300,4300,4300,4300,0
|
|
20240812,163800,122204730,4300,4300,4300,4300,0
|
|
20240812,163700,122204730,4300,4300,4300,4300,0
|
|
20240812,163600,122204730,4300,4300,4300,4300,0
|
|
20240812,163500,122204730,4300,4300,4300,4300,0
|
|
20240812,163400,122204730,4300,4300,4300,4300,0
|
|
20240812,163300,122204730,4300,4300,4300,4300,0
|
|
20240812,163200,122204730,4300,4300,4300,4300,0
|
|
20240812,163100,122204730,4300,4300,4300,4300,0
|
|
20240812,163000,122204730,4300,4300,4300,4300,0
|
|
20240812,162900,122204730,4300,4300,4300,4300,0
|
|
20240812,162800,122204730,4300,4300,4300,4300,0
|
|
20240812,162700,122204730,4300,4300,4300,4300,0
|
|
20240812,162600,122204730,4300,4300,4300,4300,0
|
|
20240812,162500,122204730,4300,4300,4300,4300,0
|
|
20240812,162400,122204730,4300,4300,4300,4300,0
|
|
20240812,162300,122204730,4300,4300,4300,4300,0
|
|
20240812,162200,122204730,4300,4300,4300,4300,0
|
|
20240812,162100,122204730,4300,4300,4300,4300,0
|
|
20240812,162000,122204730,4300,4300,4300,4300,419
|
|
20240812,161900,122204730,4300,4300,4300,4300,0
|
|
20240812,161800,122204730,4300,4300,4300,4300,0
|
|
20240812,161700,122204730,4300,4300,4300,4300,0
|
|
20240812,161600,122204730,4300,4300,4300,4300,0
|
|
20240812,161500,122204730,4300,4300,4300,4300,0
|
|
20240812,161400,122204730,4300,4300,4300,4300,0
|
|
20240812,161300,122204730,4300,4300,4300,4300,0
|
|
20240812,161200,122204730,4300,4300,4300,4300,0
|
|
20240812,161100,122204730,4300,4300,4300,4300,0
|
|
20240812,161000,122204730,4300,4300,4300,4300,0
|
|
20240812,160900,122204730,4300,4300,4300,4300,0
|
|
20240812,160800,122204730,4300,4300,4300,4300,0
|
|
20240812,160700,122204730,4300,4300,4300,4300,0
|
|
20240812,160600,122204730,4300,4300,4300,4300,0
|
|
20240812,160500,122204730,4300,4300,4300,4300,0
|
|
20240812,160400,122204730,4300,4300,4300,4300,0
|
|
20240812,160300,122204730,4300,4300,4300,4300,0
|
|
20240812,160200,122204730,4300,4300,4300,4300,0
|
|
20240812,160100,122204730,4300,4300,4300,4300,0
|
|
20240812,160000,122204730,4300,4300,4300,4300,0
|
|
20240812,155900,122204730,4300,4300,4300,4300,0
|
|
20240812,155800,122204730,4300,4300,4300,4300,0
|
|
20240812,155700,122204730,4300,4300,4300,4300,0
|
|
20240812,155600,122204730,4300,4300,4300,4300,0
|
|
20240812,155500,122204730,4300,4300,4300,4300,0
|
|
20240812,155400,122204730,4300,4300,4300,4300,0
|
|
20240812,155300,122204730,4300,4300,4300,4300,0
|
|
20240812,155200,122204730,4300,4300,4300,4300,0
|
|
20240812,155100,122204730,4300,4300,4300,4300,0
|
|
20240812,155000,122204730,4300,4300,4300,4300,419
|
|
20240812,154900,122204730,4300,4300,4300,4300,0
|
|
20240812,154800,122204730,4300,4300,4300,4300,0
|
|
20240812,154700,122204730,4300,4300,4300,4300,0
|
|
20240812,154600,122204730,4300,4300,4300,4300,0
|
|
20240812,154500,122204730,4300,4300,4300,4300,0
|
|
20240812,154400,122204730,4300,4300,4300,4300,0
|
|
20240812,154300,122204730,4300,4300,4300,4300,0
|
|
20240812,154200,122204730,4300,4300,4300,4300,0
|
|
20240812,154100,122204730,4300,4300,4300,4300,0
|
|
20240812,154000,122204730,4300,4300,4300,4300,0
|
|
20240812,153900,122204730,4300,4300,4300,4300,0
|
|
20240812,153800,122204730,4300,4300,4300,4300,0
|
|
20240812,153700,122204730,4300,4300,4300,4300,0
|
|
20240812,153600,122204730,4300,4300,4300,4300,0
|
|
20240812,153500,122204730,4300,4300,4300,4300,0
|
|
20240812,153400,122204730,4300,4300,4300,4300,0
|
|
20240812,153300,122204730,4300,4300,4300,4300,0
|
|
20240812,153200,122204730,4300,4300,4300,4300,0
|
|
20240812,153100,122204730,4300,4300,4300,4300,0
|
|
20240812,153000,122204730,4300,4300,4300,4300,419
|
|
20240812,152900,120403030,4300,4300,4300,4300,0
|
|
20240812,152800,120403030,4300,4300,4300,4300,0
|
|
20240812,152700,120403030,4300,4300,4300,4300,0
|
|
20240812,152600,120403030,4300,4300,4300,4300,0
|
|
20240812,152500,120403030,4300,4300,4300,4300,0
|
|
20240812,152400,120403030,4300,4300,4300,4300,0
|
|
20240812,152300,120403030,4300,4300,4300,4300,0
|
|
20240812,152200,120403030,4300,4300,4300,4300,0
|
|
20240812,152100,120403030,4300,4300,4300,4300,0
|
|
20240812,152000,120403030,4300,4300,4300,4300,0
|
|
20240812,151900,120403030,4300,4290,4300,4290,364
|
|
20240812,151800,118840570,4275,4275,4275,4275,2
|
|
20240812,151700,118832020,4290,4290,4290,4290,0
|
|
20240812,151600,118832020,4290,4265,4290,4265,20
|
|
20240812,151500,118746695,4290,4265,4290,4265,4
|
|
20240812,151400,118729610,4290,4290,4290,4290,0
|
|
20240812,151300,118729610,4290,4290,4290,4290,0
|
|
20240812,151200,118729610,4290,4290,4290,4290,0
|
|
20240812,151100,118729610,4290,4290,4290,4290,0
|
|
20240812,151000,118729610,4290,4290,4290,4290,0
|
|
20240812,150900,118729610,4290,4290,4290,4290,1
|
|
20240812,150800,118725320,4260,4260,4260,4260,0
|
|
20240812,150700,118725320,4260,4260,4265,4260,1004
|
|
20240812,150600,114448270,4295,4290,4295,4290,163
|
|
20240812,150500,113748995,4290,4285,4290,4285,150
|
|
20240812,150400,113105895,4255,4255,4255,4255,200
|
|
20240812,150300,112254895,4290,4290,4290,4290,0
|
|
20240812,150200,112254895,4290,4290,4290,4290,0
|
|
20240812,150100,112254895,4290,4290,4290,4290,1
|
|
20240812,150000,112250605,4285,4285,4285,4285,0
|
|
20240812,145900,112250605,4285,4285,4285,4285,0
|
|
20240812,145800,112250605,4285,4285,4285,4285,269
|
|
20240812,145700,111097940,4285,4285,4285,4285,0
|
|
20240812,145600,111097940,4285,4285,4285,4285,0
|
|
20240812,145500,111097940,4285,4285,4285,4285,1
|
|
20240812,145400,111093655,4255,4255,4255,4255,148
|
|
20240812,145300,110463915,4290,4290,4290,4290,0
|
|
20240812,145200,110463915,4290,4290,4290,4290,0
|
|
20240812,145100,110463915,4290,4290,4290,4290,0
|
|
20240812,145000,110463915,4290,4290,4290,4290,0
|
|
20240812,144900,110463915,4290,4290,4290,4290,0
|
|
20240812,144800,110463915,4290,4290,4290,4290,0
|
|
20240812,144700,110463915,4290,4290,4290,4290,2
|
|
20240812,144600,110455335,4290,4290,4290,4290,0
|
|
20240812,144500,110455335,4290,4290,4290,4290,0
|
|
20240812,144400,110455335,4290,4290,4290,4290,0
|
|
20240812,144300,110455335,4290,4290,4290,4290,0
|
|
20240812,144200,110455335,4290,4290,4290,4290,0
|
|
20240812,144100,110455335,4290,4290,4290,4290,0
|
|
20240812,144000,110455335,4290,4290,4290,4290,0
|
|
20240812,143900,110455335,4290,4265,4290,4260,307
|
|
20240812,143800,109145925,4295,4295,4295,4295,0
|
|
20240812,143700,109145925,4295,4295,4295,4295,0
|
|
20240812,143600,109145925,4295,4295,4295,4295,1
|
|
20240812,143500,109141630,4295,4295,4295,4295,0
|
|
20240812,143400,109141630,4295,4295,4295,4295,0
|
|
20240812,143300,109141630,4295,4295,4295,4295,8
|
|
20240812,143200,109107270,4295,4295,4295,4295,0
|
|
20240812,143100,109107270,4295,4295,4295,4295,0
|
|
20240812,143000,109107270,4295,4295,4295,4290,553
|
|
20240812,142900,106732890,4290,4290,4290,4290,82
|
|
20240812,142800,106381110,4295,4290,4295,4290,105
|
|
20240812,142700,105930360,4295,4295,4295,4295,0
|
|
20240812,142600,105930360,4295,4295,4295,4295,0
|
|
20240812,142500,105930360,4295,4295,4295,4295,0
|
|
20240812,142400,105930360,4295,4295,4295,4295,0
|
|
20240812,142300,105930360,4295,4300,4300,4295,6
|
|
20240812,142200,105904585,4270,4270,4270,4270,18
|
|
20240812,142100,105827725,4305,4305,4305,4305,14
|
|
20240812,142000,105767455,4315,4285,4315,4285,1027
|
|
20240812,141900,101350535,4285,4285,4285,4285,0
|
|
20240812,141800,101350535,4285,4260,4285,4255,1001
|
|
20240812,141700,97088435,4290,4290,4290,4290,0
|
|
20240812,141600,97088435,4290,4290,4290,4290,0
|
|
20240812,141500,97088435,4290,4290,4290,4290,0
|
|
20240812,141400,97088435,4290,4290,4290,4290,30
|
|
20240812,141300,96959735,4290,4290,4290,4290,0
|
|
20240812,141200,96959735,4290,4290,4290,4290,0
|
|
20240812,141100,96959735,4290,4290,4290,4290,0
|
|
20240812,141000,96959735,4290,4290,4290,4290,0
|
|
20240812,140900,96959735,4290,4290,4290,4290,0
|
|
20240812,140800,96959735,4290,4290,4290,4290,0
|
|
20240812,140700,96959735,4290,4290,4290,4290,0
|
|
20240812,140600,96959735,4290,4290,4290,4290,0
|
|
20240812,140500,96959735,4290,4290,4290,4290,0
|
|
20240812,140400,96959735,4290,4270,4290,4265,201
|
|
20240812,140300,96102440,4295,4295,4295,4295,0
|
|
20240812,140200,96102440,4295,4295,4295,4295,0
|
|
20240812,140100,96102440,4295,4295,4295,4295,0
|
|
20240812,140000,96102440,4295,4295,4295,4295,0
|
|
20240812,135900,96102440,4295,4295,4295,4295,1
|
|
20240812,135800,96098145,4270,4270,4270,4270,0
|
|
20240812,135700,96098145,4270,4270,4270,4270,1
|
|
20240812,135600,96093875,4265,4275,4275,4265,500
|
|
20240812,135500,93961135,4295,4295,4295,4295,1
|
|
20240812,135400,93956840,4270,4270,4270,4270,0
|
|
20240812,135300,93956840,4270,4300,4300,4270,421
|
|
20240812,135200,92158340,4305,4305,4305,4305,0
|
|
20240812,135100,92158340,4305,4305,4305,4305,0
|
|
20240812,135000,92158340,4305,4305,4305,4305,0
|
|
20240812,134900,92158340,4305,4305,4305,4305,0
|
|
20240812,134800,92158340,4305,4305,4305,4305,0
|
|
20240812,134700,92158340,4305,4305,4305,4305,1
|
|
20240812,134600,92154035,4280,4280,4280,4280,444
|
|
20240812,134500,90253715,4280,4280,4280,4280,0
|
|
20240812,134400,90253715,4280,4280,4280,4280,3
|
|
20240812,134300,90240875,4305,4305,4305,4305,0
|
|
20240812,134200,90240875,4305,4305,4305,4305,0
|
|
20240812,134100,90240875,4305,4305,4305,4305,0
|
|
20240812,134000,90240875,4305,4305,4305,4305,0
|
|
20240812,133900,90240875,4305,4305,4305,4305,0
|
|
20240812,133800,90240875,4305,4305,4305,4305,0
|
|
20240812,133700,90240875,4305,4305,4305,4305,0
|
|
20240812,133600,90240875,4305,4305,4305,4305,0
|
|
20240812,133500,90240875,4305,4305,4305,4305,0
|
|
20240812,133400,90240875,4305,4305,4305,4305,0
|
|
20240812,133300,90240875,4305,4305,4305,4305,0
|
|
20240812,133200,90240875,4305,4305,4305,4305,1
|
|
20240812,133100,90236570,4285,4300,4300,4285,514
|
|
20240812,133000,88034060,4315,4315,4315,4315,0
|
|
20240812,132900,88034060,4315,4315,4315,4315,0
|
|
20240812,132800,88034060,4315,4315,4315,4315,0
|
|
20240812,132700,88034060,4315,4315,4315,4315,0
|
|
20240812,132600,88034060,4315,4315,4315,4315,0
|
|
20240812,132500,88034060,4315,4315,4315,4315,23
|
|
20240812,132400,87934815,4315,4315,4315,4315,0
|
|
20240812,132300,87934815,4315,4295,4315,4295,111
|
|
20240812,132200,87458050,4315,4315,4315,4315,0
|
|
20240812,132100,87458050,4315,4315,4315,4315,0
|
|
20240812,132000,87458050,4315,4295,4315,4295,33
|
|
20240812,131900,87316295,4315,4315,4315,4315,0
|
|
20240812,131800,87316295,4315,4315,4315,4315,3
|
|
20240812,131700,87303350,4300,4310,4310,4300,654
|
|
20240812,131600,84484720,4310,4310,4310,4310,0
|
|
20240812,131500,84484720,4310,4310,4310,4310,69
|
|
20240812,131400,84187330,4310,4310,4310,4310,0
|
|
20240812,131300,84187330,4310,4310,4310,4310,0
|
|
20240812,131200,84187330,4310,4310,4310,4310,0
|
|
20240812,131100,84187330,4310,4310,4310,4310,0
|
|
20240812,131000,84187330,4310,4310,4310,4310,1
|
|
20240812,130900,84183020,4300,4300,4300,4300,0
|
|
20240812,130800,84183020,4300,4300,4300,4300,92
|
|
20240812,130700,83787420,4300,4300,4300,4300,0
|
|
20240812,130600,83787420,4300,4305,4305,4300,208
|
|
20240812,130500,82893000,4310,4310,4310,4310,0
|
|
20240812,130400,82893000,4310,4310,4310,4310,0
|
|
20240812,130300,82893000,4310,4310,4310,4310,0
|
|
20240812,130200,82893000,4310,4310,4310,4310,0
|
|
20240812,130100,82893000,4310,4310,4310,4310,0
|
|
20240812,130000,82893000,4310,4310,4310,4310,0
|
|
20240812,125900,82893000,4310,4310,4310,4310,0
|
|
20240812,125800,82893000,4310,4310,4310,4310,1
|
|
20240812,125700,82888690,4310,4310,4310,4310,12
|
|
20240812,125600,82836970,4305,4305,4305,4305,0
|
|
20240812,125500,82836970,4305,4305,4305,4305,297
|
|
20240812,125400,81558385,4305,4305,4305,4305,0
|
|
20240812,125300,81558385,4305,4305,4305,4305,100
|
|
20240812,125200,81127885,4305,4305,4305,4305,0
|
|
20240812,125100,81127885,4305,4305,4305,4305,9
|
|
20240812,125000,81089140,4305,4305,4305,4305,32
|
|
20240812,124900,80951380,4305,4305,4305,4305,0
|
|
20240812,124800,80951380,4305,4305,4305,4305,0
|
|
20240812,124700,80951380,4305,4305,4305,4305,1
|
|
20240812,124600,80947075,4300,4300,4300,4300,1
|
|
20240812,124500,80942775,4305,4305,4305,4305,0
|
|
20240812,124400,80942775,4305,4305,4305,4305,0
|
|
20240812,124300,80942775,4305,4305,4305,4305,0
|
|
20240812,124200,80942775,4305,4305,4305,4305,10
|
|
20240812,124100,80899725,4305,4305,4305,4305,0
|
|
20240812,124000,80899725,4305,4305,4305,4305,0
|
|
20240812,123900,80899725,4305,4305,4305,4305,50
|
|
20240812,123800,80684475,4305,4305,4305,4305,0
|
|
20240812,123700,80684475,4305,4305,4305,4305,0
|
|
20240812,123600,80684475,4305,4305,4305,4305,0
|
|
20240812,123500,80684475,4305,4305,4305,4305,0
|
|
20240812,123400,80684475,4305,4305,4305,4305,0
|
|
20240812,123300,80684475,4305,4305,4305,4305,0
|
|
20240812,123200,80684475,4305,4295,4305,4295,64
|
|
20240812,123100,80409585,4295,4285,4295,4285,41
|
|
20240812,123000,80233890,4295,4285,4295,4285,31
|
|
20240812,122900,80101045,4295,4295,4295,4295,3
|
|
20240812,122800,80088160,4295,4290,4295,4290,136
|
|
20240812,122700,79504715,4290,4290,4290,4290,4
|
|
20240812,122600,79487555,4290,4290,4290,4290,0
|
|
20240812,122500,79487555,4290,4290,4290,4290,0
|
|
20240812,122400,79487555,4290,4290,4290,4290,11
|
|
20240812,122300,79440365,4290,4290,4290,4290,200
|
|
20240812,122200,78582365,4295,4295,4295,4295,3
|
|
20240812,122100,78569480,4290,4290,4290,4290,0
|
|
20240812,122000,78569480,4290,4290,4290,4290,0
|
|
20240812,121900,78569480,4290,4290,4290,4290,0
|
|
20240812,121800,78569480,4290,4290,4290,4290,160
|
|
20240812,121700,77883080,4295,4315,4315,4295,529
|
|
20240812,121600,75609285,4320,4320,4320,4320,0
|
|
20240812,121500,75609285,4320,4320,4320,4320,0
|
|
20240812,121400,75609285,4320,4320,4320,4320,0
|
|
20240812,121300,75609285,4320,4320,4320,4320,0
|
|
20240812,121200,75609285,4320,4320,4320,4320,0
|
|
20240812,121100,75609285,4320,4320,4320,4320,0
|
|
20240812,121000,75609285,4320,4320,4320,4320,0
|
|
20240812,120900,75609285,4320,4320,4320,4320,0
|
|
20240812,120800,75609285,4320,4320,4320,4320,0
|
|
20240812,120700,75609285,4320,4320,4320,4320,0
|
|
20240812,120600,75609285,4320,4320,4320,4320,0
|
|
20240812,120500,75609285,4320,4320,4320,4320,0
|
|
20240812,120400,75609285,4320,4320,4320,4320,0
|
|
20240812,120300,75609285,4320,4320,4320,4320,0
|
|
20240812,120200,75609285,4320,4320,4320,4320,8
|
|
20240812,120100,75574725,4320,4320,4320,4320,0
|
|
20240812,120000,75574725,4320,4320,4320,4320,0
|
|
20240812,115900,75574725,4320,4320,4320,4320,0
|
|
20240812,115800,75574725,4320,4320,4320,4320,0
|
|
20240812,115700,75574725,4320,4320,4320,4320,0
|
|
20240812,115600,75574725,4320,4320,4320,4320,1
|
|
20240812,115500,75570405,4300,4300,4300,4300,1
|
|
20240812,115400,75566105,4320,4320,4320,4320,0
|
|
20240812,115300,75566105,4320,4305,4320,4305,9
|
|
20240812,115200,75527345,4320,4320,4320,4320,69
|
|
20240812,115100,75229265,4320,4320,4320,4320,331
|
|
20240812,115000,73799345,4320,4320,4320,4320,0
|
|
20240812,114900,73799345,4320,4320,4320,4320,0
|
|
20240812,114800,73799345,4320,4320,4320,4320,0
|
|
20240812,114700,73799345,4320,4320,4320,4320,0
|
|
20240812,114600,73799345,4320,4320,4320,4320,0
|
|
20240812,114500,73799345,4320,4320,4320,4320,1
|
|
20240812,114400,73795025,4320,4320,4320,4320,0
|
|
20240812,114300,73795025,4320,4320,4320,4320,0
|
|
20240812,114200,73795025,4320,4320,4320,4320,0
|
|
20240812,114100,73795025,4320,4320,4320,4320,0
|
|
20240812,114000,73795025,4320,4320,4320,4320,0
|
|
20240812,113900,73795025,4320,4320,4320,4320,0
|
|
20240812,113800,73795025,4320,4320,4320,4320,0
|
|
20240812,113700,73795025,4320,4320,4320,4320,100
|
|
20240812,113600,73363025,4320,4305,4320,4305,200
|
|
20240812,113500,72500785,4305,4305,4305,4305,31
|
|
20240812,113400,72367330,4310,4310,4310,4310,0
|
|
20240812,113300,72367330,4310,4310,4310,4310,0
|
|
20240812,113200,72367330,4310,4310,4310,4310,0
|
|
20240812,113100,72367330,4310,4310,4310,4310,0
|
|
20240812,113000,72367330,4310,4310,4310,4310,1
|
|
20240812,112900,72363020,4315,4315,4315,4315,100
|
|
20240812,112800,71931520,4315,4315,4315,4315,0
|
|
20240812,112700,71931520,4315,4315,4315,4315,0
|
|
20240812,112600,71931520,4315,4315,4315,4315,0
|
|
20240812,112500,71931520,4315,4315,4315,4315,0
|
|
20240812,112400,71931520,4315,4315,4315,4315,8
|
|
20240812,112300,71897000,4305,4305,4305,4305,1
|
|
20240812,112200,71892695,4315,4315,4315,4315,1
|
|
20240812,112100,71888380,4305,4305,4305,4305,69
|
|
20240812,112000,71591335,4290,4290,4290,4290,0
|
|
20240812,111900,71591335,4290,4290,4290,4290,0
|
|
20240812,111800,71591335,4290,4290,4290,4290,2
|
|
20240812,111700,71582755,4305,4305,4305,4305,0
|
|
20240812,111600,71582755,4305,4305,4305,4305,1
|
|
20240812,111500,71578450,4305,4305,4305,4305,0
|
|
20240812,111400,71578450,4305,4305,4305,4305,0
|
|
20240812,111300,71578450,4305,4295,4305,4295,500
|
|
20240812,111200,69427625,4295,4295,4295,4295,0
|
|
20240812,111100,69427625,4295,4295,4295,4295,0
|
|
20240812,111000,69427625,4295,4295,4295,4295,1
|
|
20240812,110900,69423330,4290,4300,4300,4290,33
|
|
20240812,110800,69281750,4295,4295,4295,4295,0
|
|
20240812,110700,69281750,4295,4295,4295,4295,1857
|
|
20240812,110600,61305935,4295,4295,4295,4295,6
|
|
20240812,110500,61280165,4295,4295,4295,4295,0
|
|
20240812,110400,61280165,4295,4295,4295,4295,0
|
|
20240812,110300,61280165,4295,4295,4295,4295,113
|
|
20240812,110200,60794830,4295,4295,4295,4295,50
|
|
20240812,110100,60580080,4295,4295,4295,4295,0
|
|
20240812,110000,60580080,4295,4280,4295,4280,66
|
|
20240812,105900,60297240,4300,4300,4300,4300,20
|
|
20240812,105800,60211240,4300,4300,4300,4300,0
|
|
20240812,105700,60211240,4300,4300,4300,4300,0
|
|
20240812,105600,60211240,4300,4300,4300,4300,0
|
|
20240812,105500,60211240,4300,4300,4300,4300,0
|
|
20240812,105400,60211240,4300,4300,4300,4300,0
|
|
20240812,105300,60211240,4300,4300,4300,4300,0
|
|
20240812,105200,60211240,4300,4300,4300,4300,0
|
|
20240812,105100,60211240,4300,4300,4300,4300,0
|
|
20240812,105000,60211240,4300,4300,4300,4300,14
|
|
20240812,104900,60151040,4285,4305,4305,4285,159
|
|
20240812,104800,59468970,4285,4285,4285,4285,0
|
|
20240812,104700,59468970,4285,4285,4285,4285,0
|
|
20240812,104600,59468970,4285,4285,4285,4285,0
|
|
20240812,104500,59468970,4285,4285,4285,4285,1
|
|
20240812,104400,59464685,4290,4295,4295,4290,5
|
|
20240812,104300,59443230,4305,4305,4305,4305,0
|
|
20240812,104200,59443230,4305,4305,4305,4305,0
|
|
20240812,104100,59443230,4305,4305,4305,4305,24
|
|
20240812,104000,59339910,4305,4305,4305,4305,0
|
|
20240812,103900,59339910,4305,4305,4305,4305,0
|
|
20240812,103800,59339910,4305,4305,4305,4305,0
|
|
20240812,103700,59339910,4305,4305,4305,4305,0
|
|
20240812,103600,59339910,4305,4305,4305,4305,0
|
|
20240812,103500,59339910,4305,4305,4305,4305,1
|
|
20240812,103400,59335605,4300,4300,4300,4300,0
|
|
20240812,103300,59335605,4300,4305,4305,4300,25
|
|
20240812,103200,59228085,4315,4315,4315,4315,0
|
|
20240812,103100,59228085,4315,4305,4315,4305,748
|
|
20240812,103000,56004205,4310,4310,4310,4310,0
|
|
20240812,102900,56004205,4310,4310,4310,4310,0
|
|
20240812,102800,56004205,4310,4300,4310,4280,410
|
|
20240812,102700,54243950,4315,4315,4315,4305,5
|
|
20240812,102600,54222405,4310,4300,4310,4300,2220
|
|
20240812,102500,44675765,4300,4290,4300,4280,1228
|
|
20240812,102400,39402655,4290,4290,4290,4290,0
|
|
20240812,102300,39402655,4290,4290,4290,4290,0
|
|
20240812,102200,39402655,4290,4290,4290,4290,0
|
|
20240812,102100,39402655,4290,4290,4290,4290,0
|
|
20240812,102000,39402655,4290,4290,4290,4290,1
|
|
20240812,101900,39398365,4285,4285,4285,4285,0
|
|
20240812,101800,39398365,4285,4285,4285,4285,805
|
|
20240812,101700,35948940,4285,4285,4285,4285,1
|
|
20240812,101600,35944655,4270,4285,4285,4270,11
|
|
20240812,101500,35897535,4285,4285,4285,4285,0
|
|
20240812,101400,35897535,4285,4285,4285,4285,2
|
|
20240812,101300,35888965,4285,4285,4285,4285,0
|
|
20240812,101200,35888965,4285,4285,4285,4285,0
|
|
20240812,101100,35888965,4285,4285,4285,4285,20
|
|
20240812,101000,35803265,4285,4285,4285,4285,0
|
|
20240812,100900,35803265,4285,4285,4285,4285,2
|
|
20240812,100800,35794695,4285,4285,4285,4285,3
|
|
20240812,100700,35781840,4280,4280,4280,4280,2
|
|
20240812,100600,35773280,4285,4285,4285,4285,2
|
|
20240812,100500,35764710,4285,4285,4285,4285,1
|
|
20240812,100400,35760425,4290,4290,4290,4290,0
|
|
20240812,100300,35760425,4290,4290,4290,4290,0
|
|
20240812,100200,35760425,4290,4290,4290,4290,0
|
|
20240812,100100,35760425,4290,4290,4290,4290,20
|
|
20240812,100000,35674625,4290,4290,4290,4290,23
|
|
20240812,095900,35575955,4300,4300,4300,4300,0
|
|
20240812,095800,35575955,4300,4300,4300,4300,232
|
|
20240812,095700,34578355,4300,4300,4300,4300,0
|
|
20240812,095600,34578355,4300,4300,4300,4300,100
|
|
20240812,095500,34148355,4300,4300,4300,4300,0
|
|
20240812,095400,34148355,4300,4300,4300,4300,0
|
|
20240812,095300,34148355,4300,4300,4300,4300,1
|
|
20240812,095200,34144055,4300,4300,4300,4300,2
|
|
20240812,095100,34135455,4300,4300,4300,4300,0
|
|
20240812,095000,34135455,4300,4300,4300,4300,50
|
|
20240812,094900,33920455,4300,4300,4300,4300,0
|
|
20240812,094800,33920455,4300,4300,4300,4300,0
|
|
20240812,094700,33920455,4300,4300,4300,4300,0
|
|
20240812,094600,33920455,4300,4300,4300,4300,0
|
|
20240812,094500,33920455,4300,4300,4300,4300,10
|
|
20240812,094400,33877455,4300,4265,4300,4265,85
|
|
20240812,094300,33514785,4300,4300,4300,4300,2
|
|
20240812,094200,33506185,4300,4300,4300,4300,0
|
|
20240812,094100,33506185,4300,4295,4300,4295,96
|
|
20240812,094000,33093860,4295,4295,4295,4295,1
|
|
20240812,093900,33089565,4260,4290,4290,4260,143
|
|
20240812,093800,32477650,4275,4275,4275,4275,0
|
|
20240812,093700,32477650,4275,4290,4290,4275,79
|
|
20240812,093600,32139750,4295,4295,4295,4295,1
|
|
20240812,093500,32135455,4260,4285,4300,4260,707
|
|
20240812,093400,29121140,4295,4310,4310,4295,85
|
|
20240812,093300,28755990,4315,4330,4330,4285,490
|
|
20240812,093200,26645430,4330,4320,4330,4320,346
|
|
20240812,093100,25150700,4320,4315,4320,4315,123
|
|
20240812,093000,24619950,4315,4315,4315,4315,1
|
|
20240812,092900,24615635,4315,4315,4315,4315,1
|
|
20240812,092800,24611320,4285,4285,4285,4285,2
|
|
20240812,092700,24602750,4300,4310,4310,4295,1415
|
|
20240812,092600,18521085,4315,4315,4315,4315,1
|
|
20240812,092500,18516770,4320,4320,4325,4320,5
|
|
20240812,092400,18495160,4315,4315,4315,4315,0
|
|
20240812,092300,18495160,4315,4315,4315,4315,2
|
|
20240812,092200,18486530,4320,4330,4330,4320,14
|
|
20240812,092100,18425940,4300,4300,4300,4300,258
|
|
20240812,092000,17316540,4330,4305,4330,4300,351
|
|
20240812,091900,15805940,4340,4340,4340,4340,0
|
|
20240812,091800,15805940,4340,4310,4340,4305,65
|
|
20240812,091700,15526045,4340,4340,4340,4340,29
|
|
20240812,091600,15400185,4340,4340,4340,4340,0
|
|
20240812,091500,15400185,4340,4335,4345,4335,21
|
|
20240812,091400,15309110,4335,4320,4335,4320,135
|
|
20240812,091300,14725845,4320,4300,4320,4300,443
|
|
20240812,091200,12819320,4300,4285,4300,4285,215
|
|
20240812,091100,11897145,4285,4280,4285,4280,176
|
|
20240812,091000,11143860,4280,4280,4280,4280,0
|
|
20240812,090900,11143860,4280,4275,4280,4275,336
|
|
20240812,090800,9707455,4275,4275,4275,4275,0
|
|
20240812,090700,9707455,4275,4275,4275,4275,0
|
|
20240812,090600,9707455,4275,4270,4275,4270,291
|
|
20240812,090500,8463460,4270,4265,4270,4265,561
|
|
20240812,090400,6070790,4265,4260,4265,4260,119
|
|
20240812,090300,5563830,4260,4260,4260,4260,5
|
|
20240812,090200,5542530,4260,4235,4260,4235,17
|
|
20240812,090100,5470510,4265,4260,4265,4260,501
|
|
20240812,090000,3336245,4260,4205,4260,4205,793
|