611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190800,320748905,3015,3015,3015,3015,1351
|
|
20240808,190700,320748905,3015,3015,3015,3015,0
|
|
20240808,190600,320748905,3015,3015,3015,3015,0
|
|
20240808,190500,320748905,3015,3015,3015,3015,0
|
|
20240808,190400,320748905,3015,3015,3015,3015,0
|
|
20240808,190300,320748905,3015,3015,3015,3015,0
|
|
20240808,190200,320748905,3015,3015,3015,3015,0
|
|
20240808,190100,320748905,3015,3015,3015,3015,0
|
|
20240808,190000,320748905,3015,3015,3015,3015,0
|
|
20240808,185900,320748905,3015,3015,3015,3015,0
|
|
20240808,185800,320748905,3015,3015,3015,3015,0
|
|
20240808,185700,320748905,3015,3015,3015,3015,0
|
|
20240808,185600,320748905,3015,3015,3015,3015,0
|
|
20240808,185500,320748905,3015,3015,3015,3015,0
|
|
20240808,185400,320748905,3015,3015,3015,3015,0
|
|
20240808,185300,320748905,3015,3015,3015,3015,0
|
|
20240808,185200,320748905,3015,3015,3015,3015,0
|
|
20240808,185100,320748905,3015,3015,3015,3015,0
|
|
20240808,185000,320748905,3015,3015,3015,3015,0
|
|
20240808,184900,320748905,3015,3015,3015,3015,0
|
|
20240808,184800,320748905,3015,3015,3015,3015,0
|
|
20240808,184700,320748905,3015,3015,3015,3015,0
|
|
20240808,184600,320748905,3015,3015,3015,3015,0
|
|
20240808,184500,320748905,3015,3015,3015,3015,0
|
|
20240808,184400,320748905,3015,3015,3015,3015,0
|
|
20240808,184300,320748905,3015,3015,3015,3015,0
|
|
20240808,184200,320748905,3015,3015,3015,3015,0
|
|
20240808,184100,320748905,3015,3015,3015,3015,0
|
|
20240808,184000,320748905,3015,3015,3015,3015,0
|
|
20240808,183900,320748905,3015,3015,3015,3015,0
|
|
20240808,183800,320748905,3015,3015,3015,3015,1351
|
|
20240808,183700,320748905,3015,3015,3015,3015,0
|
|
20240808,183600,320748905,3015,3015,3015,3015,0
|
|
20240808,183500,320748905,3015,3015,3015,3015,0
|
|
20240808,183400,320748905,3015,3015,3015,3015,0
|
|
20240808,183300,320748905,3015,3015,3015,3015,0
|
|
20240808,183200,320748905,3015,3015,3015,3015,0
|
|
20240808,183100,320748905,3015,3015,3015,3015,0
|
|
20240808,183000,320748905,3015,3015,3015,3015,0
|
|
20240808,182900,320748905,3015,3015,3015,3015,0
|
|
20240808,182800,320748905,3015,3015,3015,3015,0
|
|
20240808,182700,320748905,3015,3015,3015,3015,0
|
|
20240808,182600,320748905,3015,3015,3015,3015,0
|
|
20240808,182500,320748905,3015,3015,3015,3015,0
|
|
20240808,182400,320748905,3015,3015,3015,3015,0
|
|
20240808,182300,320748905,3015,3015,3015,3015,0
|
|
20240808,182200,320748905,3015,3015,3015,3015,0
|
|
20240808,182100,320748905,3015,3015,3015,3015,0
|
|
20240808,182000,320748905,3015,3015,3015,3015,0
|
|
20240808,181900,320748905,3015,3015,3015,3015,0
|
|
20240808,181800,320748905,3015,3015,3015,3015,0
|
|
20240808,181700,320748905,3015,3015,3015,3015,0
|
|
20240808,181600,320748905,3015,3015,3015,3015,0
|
|
20240808,181500,320748905,3015,3015,3015,3015,0
|
|
20240808,181400,320748905,3015,3015,3015,3015,0
|
|
20240808,181300,320748905,3015,3015,3015,3015,0
|
|
20240808,181200,320748905,3015,3015,3015,3015,0
|
|
20240808,181100,320748905,3015,3015,3015,3015,0
|
|
20240808,181000,320748905,3015,3015,3015,3015,0
|
|
20240808,180900,320748905,3015,3015,3015,3015,0
|
|
20240808,180800,320748905,3015,3015,3015,3015,1351
|
|
20240808,180700,320748905,3015,3015,3015,3015,0
|
|
20240808,180600,320748905,3015,3015,3015,3015,0
|
|
20240808,180500,320748905,3015,3015,3015,3015,0
|
|
20240808,180400,320748905,3015,3015,3015,3015,0
|
|
20240808,180300,320748905,3015,3015,3015,3015,0
|
|
20240808,180200,320748905,3015,3015,3015,3015,0
|
|
20240808,180100,320748905,3015,3015,3015,3015,0
|
|
20240808,180000,320748905,3015,3015,3015,3015,0
|
|
20240808,175900,320748905,3015,3015,3015,3015,0
|
|
20240808,175800,320748905,3015,3015,3015,3015,0
|
|
20240808,175700,320748905,3015,3015,3015,3015,0
|
|
20240808,175600,320748905,3015,3015,3015,3015,0
|
|
20240808,175500,320748905,3015,3015,3015,3015,0
|
|
20240808,175400,320748905,3015,3015,3015,3015,0
|
|
20240808,175300,320748905,3015,3015,3015,3015,0
|
|
20240808,175200,320748905,3015,3015,3015,3015,0
|
|
20240808,175100,320748905,3015,3015,3015,3015,0
|
|
20240808,175000,320748905,3015,3015,3015,3015,0
|
|
20240808,174900,320748905,3015,3015,3015,3015,0
|
|
20240808,174800,320748905,3015,3015,3015,3015,0
|
|
20240808,174700,320748905,3015,3015,3015,3015,0
|
|
20240808,174600,320748905,3015,3015,3015,3015,0
|
|
20240808,174500,320748905,3015,3015,3015,3015,0
|
|
20240808,174400,320748905,3015,3015,3015,3015,0
|
|
20240808,174300,320748905,3015,3015,3015,3015,0
|
|
20240808,174200,320748905,3015,3015,3015,3015,0
|
|
20240808,174100,320748905,3015,3015,3015,3015,0
|
|
20240808,174000,320748905,3015,3015,3015,3015,0
|
|
20240808,173900,320748905,3015,3015,3015,3015,0
|
|
20240808,173800,320748905,3015,3015,3015,3015,1351
|
|
20240808,173700,320748905,3015,3015,3015,3015,0
|
|
20240808,173600,320748905,3015,3015,3015,3015,0
|
|
20240808,173500,320748905,3015,3015,3015,3015,0
|
|
20240808,173400,320748905,3015,3015,3015,3015,0
|
|
20240808,173300,320748905,3015,3015,3015,3015,0
|
|
20240808,173200,320748905,3015,3015,3015,3015,0
|
|
20240808,173100,320748905,3015,3015,3015,3015,0
|
|
20240808,173000,320748905,3015,3015,3015,3015,0
|
|
20240808,172900,320748905,3015,3015,3015,3015,0
|
|
20240808,172800,320748905,3015,3015,3015,3015,0
|
|
20240808,172700,320748905,3015,3015,3015,3015,0
|
|
20240808,172600,320748905,3015,3015,3015,3015,0
|
|
20240808,172500,320748905,3015,3015,3015,3015,0
|
|
20240808,172400,320748905,3015,3015,3015,3015,0
|
|
20240808,172300,320748905,3015,3015,3015,3015,0
|
|
20240808,172200,320748905,3015,3015,3015,3015,0
|
|
20240808,172100,320748905,3015,3015,3015,3015,0
|
|
20240808,172000,320748905,3015,3015,3015,3015,0
|
|
20240808,171900,320748905,3015,3015,3015,3015,0
|
|
20240808,171800,320748905,3015,3015,3015,3015,0
|
|
20240808,171700,320748905,3015,3015,3015,3015,0
|
|
20240808,171600,320748905,3015,3015,3015,3015,0
|
|
20240808,171500,320748905,3015,3015,3015,3015,0
|
|
20240808,171400,320748905,3015,3015,3015,3015,0
|
|
20240808,171300,320748905,3015,3015,3015,3015,0
|
|
20240808,171200,320748905,3015,3015,3015,3015,0
|
|
20240808,171100,320748905,3015,3015,3015,3015,0
|
|
20240808,171000,320748905,3015,3015,3015,3015,0
|
|
20240808,170900,320748905,3015,3015,3015,3015,0
|
|
20240808,170800,320748905,3015,3015,3015,3015,1351
|
|
20240808,170700,320748905,3015,3015,3015,3015,0
|
|
20240808,170600,320748905,3015,3015,3015,3015,0
|
|
20240808,170500,320748905,3015,3015,3015,3015,0
|
|
20240808,170400,320748905,3015,3015,3015,3015,0
|
|
20240808,170300,320748905,3015,3015,3015,3015,0
|
|
20240808,170200,320748905,3015,3015,3015,3015,0
|
|
20240808,170100,320748905,3015,3015,3015,3015,0
|
|
20240808,170000,320748905,3015,3015,3015,3015,0
|
|
20240808,165900,320748905,3015,3015,3015,3015,0
|
|
20240808,165800,320748905,3015,3015,3015,3015,0
|
|
20240808,165700,320748905,3015,3015,3015,3015,0
|
|
20240808,165600,320748905,3015,3015,3015,3015,0
|
|
20240808,165500,320748905,3015,3015,3015,3015,0
|
|
20240808,165400,320748905,3015,3015,3015,3015,0
|
|
20240808,165300,320748905,3015,3015,3015,3015,0
|
|
20240808,165200,320748905,3015,3015,3015,3015,0
|
|
20240808,165100,320748905,3015,3015,3015,3015,0
|
|
20240808,165000,320748905,3015,3015,3015,3015,0
|
|
20240808,164900,320748905,3015,3015,3015,3015,0
|
|
20240808,164800,320748905,3015,3015,3015,3015,0
|
|
20240808,164700,320748905,3015,3015,3015,3015,0
|
|
20240808,164600,320748905,3015,3015,3015,3015,0
|
|
20240808,164500,320748905,3015,3015,3015,3015,0
|
|
20240808,164400,320748905,3015,3015,3015,3015,0
|
|
20240808,164300,320748905,3015,3015,3015,3015,0
|
|
20240808,164200,320748905,3015,3015,3015,3015,0
|
|
20240808,164100,320748905,3015,3015,3015,3015,0
|
|
20240808,164000,320748905,3015,3015,3015,3015,0
|
|
20240808,163900,320748905,3015,3015,3015,3015,0
|
|
20240808,163800,320748905,3015,3015,3015,3015,1351
|
|
20240808,163700,320748905,3015,3015,3015,3015,0
|
|
20240808,163600,320748905,3015,3015,3015,3015,0
|
|
20240808,163500,320748905,3015,3015,3015,3015,0
|
|
20240808,163400,320748905,3015,3015,3015,3015,0
|
|
20240808,163300,320748905,3015,3015,3015,3015,0
|
|
20240808,163200,320748905,3015,3015,3015,3015,0
|
|
20240808,163100,320748905,3015,3015,3015,3015,0
|
|
20240808,163000,320748905,3015,3015,3015,3015,0
|
|
20240808,162900,320748905,3015,3015,3015,3015,0
|
|
20240808,162800,320748905,3015,3015,3015,3015,0
|
|
20240808,162700,320748905,3015,3015,3015,3015,0
|
|
20240808,162600,320748905,3015,3015,3015,3015,0
|
|
20240808,162500,320748905,3015,3015,3015,3015,0
|
|
20240808,162400,320748905,3015,3015,3015,3015,0
|
|
20240808,162300,320748905,3015,3015,3015,3015,0
|
|
20240808,162200,320748905,3015,3015,3015,3015,0
|
|
20240808,162100,320748905,3015,3015,3015,3015,0
|
|
20240808,162000,320748905,3015,3015,3015,3015,0
|
|
20240808,161900,320748905,3015,3015,3015,3015,0
|
|
20240808,161800,320748905,3015,3015,3015,3015,0
|
|
20240808,161700,320748905,3015,3015,3015,3015,0
|
|
20240808,161600,320748905,3015,3015,3015,3015,0
|
|
20240808,161500,320748905,3015,3015,3015,3015,0
|
|
20240808,161400,320748905,3015,3015,3015,3015,0
|
|
20240808,161300,320748905,3015,3015,3015,3015,0
|
|
20240808,161200,320748905,3015,3015,3015,3015,0
|
|
20240808,161100,320748905,3015,3015,3015,3015,0
|
|
20240808,161000,320748905,3015,3015,3015,3015,0
|
|
20240808,160900,320748905,3015,3015,3015,3015,0
|
|
20240808,160800,320748905,3015,3015,3015,3015,1351
|
|
20240808,160700,320748905,3015,3015,3015,3015,0
|
|
20240808,160600,320748905,3015,3015,3015,3015,0
|
|
20240808,160500,320748905,3015,3015,3015,3015,0
|
|
20240808,160400,320748905,3015,3015,3015,3015,0
|
|
20240808,160300,320748905,3015,3015,3015,3015,0
|
|
20240808,160200,320748905,3015,3015,3015,3015,0
|
|
20240808,160100,320748905,3015,3015,3015,3015,0
|
|
20240808,160000,320748905,3015,3015,3015,3015,0
|
|
20240808,155900,320748905,3015,3015,3015,3015,0
|
|
20240808,155800,320748905,3015,3015,3015,3015,0
|
|
20240808,155700,320748905,3015,3015,3015,3015,0
|
|
20240808,155600,320748905,3015,3015,3015,3015,0
|
|
20240808,155500,320748905,3015,3015,3015,3015,0
|
|
20240808,155400,320748905,3015,3015,3015,3015,0
|
|
20240808,155300,320748905,3015,3015,3015,3015,0
|
|
20240808,155200,320748905,3015,3015,3015,3015,0
|
|
20240808,155100,320748905,3015,3015,3015,3015,0
|
|
20240808,155000,320748905,3015,3015,3015,3015,0
|
|
20240808,154900,320748905,3015,3015,3015,3015,0
|
|
20240808,154800,320748905,3015,3015,3015,3015,0
|
|
20240808,154700,320748905,3015,3015,3015,3015,0
|
|
20240808,154600,320748905,3015,3015,3015,3015,0
|
|
20240808,154500,320748905,3015,3015,3015,3015,0
|
|
20240808,154400,320748905,3015,3015,3015,3015,0
|
|
20240808,154300,320748905,3015,3015,3015,3015,0
|
|
20240808,154200,320748905,3015,3015,3015,3015,0
|
|
20240808,154100,320748905,3015,3015,3015,3015,0
|
|
20240808,154000,320748905,3015,3015,3015,3015,0
|
|
20240808,153900,320748905,3015,3015,3015,3015,0
|
|
20240808,153800,320748905,3015,3015,3015,3015,1351
|
|
20240808,153700,320748905,3015,3015,3015,3015,0
|
|
20240808,153600,320748905,3015,3015,3015,3015,0
|
|
20240808,153500,320748905,3015,3015,3015,3015,0
|
|
20240808,153400,320748905,3015,3015,3015,3015,0
|
|
20240808,153300,320748905,3015,3015,3015,3015,0
|
|
20240808,153200,320748905,3015,3015,3015,3015,0
|
|
20240808,153100,320748905,3015,3015,3015,3015,0
|
|
20240808,153000,320748905,3015,3015,3015,3015,1351
|
|
20240808,152900,316675640,3015,3015,3015,3015,0
|
|
20240808,152800,316675640,3015,3015,3015,3015,0
|
|
20240808,152700,316675640,3015,3015,3015,3015,0
|
|
20240808,152600,316675640,3015,3015,3015,3015,0
|
|
20240808,152500,316675640,3015,3015,3015,3015,0
|
|
20240808,152400,316675640,3015,3015,3015,3015,0
|
|
20240808,152300,316675640,3015,3015,3015,3015,0
|
|
20240808,152200,316675640,3015,3015,3015,3015,0
|
|
20240808,152100,316675640,3015,3015,3015,3015,0
|
|
20240808,152000,316675640,3015,3015,3015,3015,0
|
|
20240808,151900,316675640,3015,3015,3015,3015,1293
|
|
20240808,151800,312777245,3010,3015,3015,3010,3
|
|
20240808,151700,312768210,3005,3010,3010,3005,185
|
|
20240808,151600,312212280,3005,3005,3005,3005,0
|
|
20240808,151500,312212280,3005,3010,3010,3005,600
|
|
20240808,151400,310409180,3005,3010,3010,3005,392
|
|
20240808,151300,309231170,3020,3020,3020,3020,0
|
|
20240808,151200,309231170,3020,3020,3020,3020,0
|
|
20240808,151100,309231170,3020,3020,3020,3020,0
|
|
20240808,151000,309231170,3020,3020,3020,3020,1
|
|
20240808,150900,309228150,3010,3015,3015,3010,2894
|
|
20240808,150800,300517080,3015,3015,3015,3015,10
|
|
20240808,150700,300486930,3015,3015,3015,3015,0
|
|
20240808,150600,300486930,3015,3015,3015,3015,9
|
|
20240808,150500,300459795,3010,3010,3010,3010,9
|
|
20240808,150400,300432705,3010,3010,3010,3010,70
|
|
20240808,150300,300222005,3010,3010,3010,3010,1
|
|
20240808,150200,300218995,3015,3015,3015,3015,0
|
|
20240808,150100,300218995,3015,3015,3015,3015,1
|
|
20240808,150000,300215980,3015,3015,3015,3015,5
|
|
20240808,145900,300200905,3015,3015,3015,3015,0
|
|
20240808,145800,300200905,3015,3015,3015,3015,0
|
|
20240808,145700,300200905,3015,3015,3015,3015,0
|
|
20240808,145600,300200905,3015,3015,3015,3015,0
|
|
20240808,145500,300200905,3015,3010,3015,3010,510
|
|
20240808,145400,298665755,3010,3020,3020,3010,782
|
|
20240808,145300,296308005,3020,3030,3030,3020,12
|
|
20240808,145200,296271755,3020,3020,3020,3020,0
|
|
20240808,145100,296271755,3020,3020,3020,3020,0
|
|
20240808,145000,296271755,3020,3020,3020,3020,0
|
|
20240808,144900,296271755,3020,3020,3020,3020,0
|
|
20240808,144800,296271755,3020,3020,3020,3020,0
|
|
20240808,144700,296271755,3020,3020,3020,3020,0
|
|
20240808,144600,296271755,3020,3020,3020,3020,0
|
|
20240808,144500,296271755,3020,3020,3020,3020,10
|
|
20240808,144400,296241555,3015,3015,3015,3015,0
|
|
20240808,144300,296241555,3015,3015,3015,3015,0
|
|
20240808,144200,296241555,3015,3030,3030,3015,78
|
|
20240808,144100,296005635,3030,3030,3030,3030,1
|
|
20240808,144000,296002605,3015,3015,3015,3015,1000
|
|
20240808,143900,292987605,3015,3015,3015,3015,0
|
|
20240808,143800,292987605,3015,3015,3015,3015,0
|
|
20240808,143700,292987605,3015,3015,3015,3015,0
|
|
20240808,143600,292987605,3015,3015,3015,3015,1
|
|
20240808,143500,292984590,3020,3020,3020,3020,0
|
|
20240808,143400,292984590,3020,3020,3020,3020,1250
|
|
20240808,143300,289209590,3020,3020,3020,3020,0
|
|
20240808,143200,289209590,3020,3020,3020,3020,0
|
|
20240808,143100,289209590,3020,3020,3020,3020,33
|
|
20240808,143000,289109930,3020,3020,3020,3020,0
|
|
20240808,142900,289109930,3020,3020,3020,3020,0
|
|
20240808,142800,289109930,3020,3020,3020,3020,0
|
|
20240808,142700,289109930,3020,3020,3020,3020,0
|
|
20240808,142600,289109930,3020,3020,3020,3020,50
|
|
20240808,142500,288958930,3020,3020,3020,3020,0
|
|
20240808,142400,288958930,3020,3020,3020,3020,0
|
|
20240808,142300,288958930,3020,3020,3020,3020,0
|
|
20240808,142200,288958930,3020,3020,3020,3020,0
|
|
20240808,142100,288958930,3020,3020,3020,3020,0
|
|
20240808,142000,288958930,3020,3020,3020,3020,0
|
|
20240808,141900,288958930,3020,3020,3020,3020,0
|
|
20240808,141800,288958930,3020,3020,3020,3020,0
|
|
20240808,141700,288958930,3020,3020,3020,3020,0
|
|
20240808,141600,288958930,3020,3030,3030,3020,1000
|
|
20240808,141500,285934855,3030,3030,3030,3030,0
|
|
20240808,141400,285934855,3030,3030,3030,3030,500
|
|
20240808,141300,284419855,3030,3030,3030,3030,0
|
|
20240808,141200,284419855,3030,3030,3030,3030,0
|
|
20240808,141100,284419855,3030,3030,3030,3030,0
|
|
20240808,141000,284419855,3030,3030,3030,3030,0
|
|
20240808,140900,284419855,3030,3030,3030,3030,9
|
|
20240808,140800,284392585,3040,3040,3040,3040,0
|
|
20240808,140700,284392585,3040,3040,3040,3040,0
|
|
20240808,140600,284392585,3040,3040,3040,3040,0
|
|
20240808,140500,284392585,3040,3040,3040,3040,2
|
|
20240808,140400,284386505,3040,3040,3040,3040,8
|
|
20240808,140300,284362185,3025,3040,3040,3025,104
|
|
20240808,140200,284046085,3040,3040,3040,3040,0
|
|
20240808,140100,284046085,3040,3040,3040,3040,0
|
|
20240808,140000,284046085,3040,3040,3040,3040,0
|
|
20240808,135900,284046085,3040,3025,3040,3025,419
|
|
20240808,135800,282778235,3030,3030,3030,3030,0
|
|
20240808,135700,282778235,3030,3030,3030,3030,0
|
|
20240808,135600,282778235,3030,3030,3030,3030,115
|
|
20240808,135500,282429785,3030,3030,3030,3030,0
|
|
20240808,135400,282429785,3030,3030,3030,3030,0
|
|
20240808,135300,282429785,3030,3030,3030,3030,0
|
|
20240808,135200,282429785,3030,3030,3030,3030,0
|
|
20240808,135100,282429785,3030,3030,3030,3030,50
|
|
20240808,135000,282278285,3030,3030,3030,3030,0
|
|
20240808,134900,282278285,3030,3030,3030,3030,0
|
|
20240808,134800,282278285,3030,3030,3030,3030,165
|
|
20240808,134700,281778335,3030,3030,3030,3030,0
|
|
20240808,134600,281778335,3030,3030,3030,3030,0
|
|
20240808,134500,281778335,3030,3030,3030,3030,0
|
|
20240808,134400,281778335,3030,3030,3030,3030,0
|
|
20240808,134300,281778335,3030,3030,3030,3030,1
|
|
20240808,134200,281775305,3020,3030,3030,3020,628
|
|
20240808,134100,279878735,3025,3030,3030,3025,221
|
|
20240808,134000,279210205,3025,3025,3025,3025,0
|
|
20240808,133900,279210205,3025,3025,3025,3025,25
|
|
20240808,133800,279134580,3030,3030,3030,3030,16
|
|
20240808,133700,279086100,3030,3030,3030,3030,0
|
|
20240808,133600,279086100,3030,3030,3030,3030,3
|
|
20240808,133500,279077010,3040,3030,3040,3030,46
|
|
20240808,133400,278937620,3040,3040,3040,3040,501
|
|
20240808,133300,277414580,3030,3030,3030,3030,0
|
|
20240808,133200,277414580,3030,3030,3030,3030,30
|
|
20240808,133100,277323680,3030,3030,3030,3030,11
|
|
20240808,133000,277290350,3030,3030,3030,3030,0
|
|
20240808,132900,277290350,3030,3030,3030,3030,20
|
|
20240808,132800,277229750,3030,3030,3030,3030,0
|
|
20240808,132700,277229750,3030,3030,3030,3030,92
|
|
20240808,132600,276950990,3040,3040,3040,3040,0
|
|
20240808,132500,276950990,3040,3040,3040,3040,0
|
|
20240808,132400,276950990,3040,3040,3040,3040,0
|
|
20240808,132300,276950990,3040,3040,3040,3040,0
|
|
20240808,132200,276950990,3040,3040,3040,3040,0
|
|
20240808,132100,276950990,3040,3040,3040,3040,0
|
|
20240808,132000,276950990,3040,3040,3040,3040,0
|
|
20240808,131900,276950990,3040,3040,3040,3040,0
|
|
20240808,131800,276950990,3040,3040,3040,3040,197
|
|
20240808,131700,276352110,3030,3030,3030,3030,228
|
|
20240808,131600,275661270,3025,3025,3025,3025,1
|
|
20240808,131500,275658245,3020,3025,3025,3020,2000
|
|
20240808,131400,269613855,3025,3025,3025,3025,0
|
|
20240808,131300,269613855,3025,3025,3025,3025,0
|
|
20240808,131200,269613855,3025,3025,3025,3025,0
|
|
20240808,131100,269613855,3025,3025,3025,3025,0
|
|
20240808,131000,269613855,3025,3025,3025,3025,1
|
|
20240808,130900,269610830,3030,3030,3030,3030,0
|
|
20240808,130800,269610830,3030,3030,3030,3030,72
|
|
20240808,130700,269392670,3030,3040,3040,3030,288
|
|
20240808,130600,268520020,3030,3030,3030,3030,0
|
|
20240808,130500,268520020,3030,3030,3030,3030,279
|
|
20240808,130400,267674650,3035,3035,3035,3035,0
|
|
20240808,130300,267674650,3035,3035,3035,3035,41
|
|
20240808,130200,267550215,3040,3040,3040,3040,0
|
|
20240808,130100,267550215,3040,3035,3040,3035,63
|
|
20240808,130000,267359005,3040,3040,3040,3040,0
|
|
20240808,125900,267359005,3040,3040,3040,3040,2
|
|
20240808,125800,267352925,3040,3045,3045,3040,25
|
|
20240808,125700,267276825,3045,3045,3045,3045,0
|
|
20240808,125600,267276825,3045,3045,3045,3045,0
|
|
20240808,125500,267276825,3045,3045,3045,3045,1
|
|
20240808,125400,267273780,3045,3045,3045,3045,1
|
|
20240808,125300,267270735,3040,3040,3040,3040,7
|
|
20240808,125200,267249455,3045,3045,3045,3045,0
|
|
20240808,125100,267249455,3045,3045,3045,3045,209
|
|
20240808,125000,266613050,3050,3050,3050,3050,0
|
|
20240808,124900,266613050,3050,3050,3050,3050,1
|
|
20240808,124800,266610000,3045,3045,3045,3045,0
|
|
20240808,124700,266610000,3045,3045,3045,3045,45
|
|
20240808,124600,266472975,3050,3050,3050,3050,0
|
|
20240808,124500,266472975,3050,3050,3050,3050,0
|
|
20240808,124400,266472975,3050,3045,3050,3045,133
|
|
20240808,124300,266067985,3045,3045,3045,3045,1
|
|
20240808,124200,266064940,3040,3040,3040,3040,0
|
|
20240808,124100,266064940,3040,3040,3040,3040,1551
|
|
20240808,124000,261349900,3040,3040,3040,3040,7
|
|
20240808,123900,261328620,3040,3040,3040,3040,0
|
|
20240808,123800,261328620,3040,3045,3045,3040,142
|
|
20240808,123700,260896930,3045,3045,3045,3045,0
|
|
20240808,123600,260896930,3045,3045,3045,3045,25
|
|
20240808,123500,260820805,3045,3045,3045,3045,0
|
|
20240808,123400,260820805,3045,3045,3045,3045,10
|
|
20240808,123300,260790355,3045,3045,3045,3045,1
|
|
20240808,123200,260787310,3040,3040,3040,3040,0
|
|
20240808,123100,260787310,3040,3040,3040,3040,453
|
|
20240808,123000,259410190,3040,3040,3040,3040,0
|
|
20240808,122900,259410190,3040,3040,3040,3040,0
|
|
20240808,122800,259410190,3040,3040,3040,3040,199
|
|
20240808,122700,258805230,3040,3040,3040,3040,0
|
|
20240808,122600,258805230,3040,3040,3040,3040,0
|
|
20240808,122500,258805230,3040,3040,3040,3040,0
|
|
20240808,122400,258805230,3040,3040,3040,3040,0
|
|
20240808,122300,258805230,3040,3040,3040,3040,0
|
|
20240808,122200,258805230,3040,3040,3040,3040,0
|
|
20240808,122100,258805230,3040,3040,3040,3040,1
|
|
20240808,122000,258802190,3040,3040,3040,3040,0
|
|
20240808,121900,258802190,3040,3040,3040,3040,0
|
|
20240808,121800,258802190,3040,3040,3040,3040,0
|
|
20240808,121700,258802190,3040,3040,3040,3040,2
|
|
20240808,121600,258796110,3040,3040,3040,3040,0
|
|
20240808,121500,258796110,3040,3040,3040,3040,416
|
|
20240808,121400,257531470,3040,3040,3040,3040,0
|
|
20240808,121300,257531470,3040,3040,3040,3040,0
|
|
20240808,121200,257531470,3040,3040,3040,3040,0
|
|
20240808,121100,257531470,3040,3045,3045,3040,25
|
|
20240808,121000,257455460,3040,3040,3040,3040,115
|
|
20240808,120900,257105860,3040,3045,3045,3040,325
|
|
20240808,120800,256116460,3045,3040,3045,3040,46
|
|
20240808,120700,255976615,3040,3040,3040,3040,289
|
|
20240808,120600,255098055,3040,3040,3040,3040,934
|
|
20240808,120500,252258695,3045,3045,3045,3045,0
|
|
20240808,120400,252258695,3045,3045,3045,3045,0
|
|
20240808,120300,252258695,3045,3045,3045,3045,9
|
|
20240808,120200,252231290,3045,3045,3045,3045,201
|
|
20240808,120100,251619245,3035,3035,3035,3035,0
|
|
20240808,120000,251619245,3035,3035,3035,3035,10
|
|
20240808,115900,251588895,3040,3040,3040,3040,73
|
|
20240808,115800,251366975,3040,3040,3040,3040,0
|
|
20240808,115700,251366975,3040,3030,3040,3030,5000
|
|
20240808,115600,236209395,3030,3030,3030,3030,30
|
|
20240808,115500,236118495,3025,3025,3025,3025,0
|
|
20240808,115400,236118495,3025,3025,3025,3025,30
|
|
20240808,115300,236027745,3025,3025,3025,3025,0
|
|
20240808,115200,236027745,3025,3025,3025,3025,0
|
|
20240808,115100,236027745,3025,3025,3025,3025,1
|
|
20240808,115000,236024720,3030,3030,3030,3030,0
|
|
20240808,114900,236024720,3030,3030,3030,3030,0
|
|
20240808,114800,236024720,3030,3030,3030,3030,0
|
|
20240808,114700,236024720,3030,3030,3030,3030,0
|
|
20240808,114600,236024720,3030,3030,3030,3030,0
|
|
20240808,114500,236024720,3030,3030,3030,3030,2
|
|
20240808,114400,236018660,3035,3035,3035,3035,0
|
|
20240808,114300,236018660,3035,3035,3035,3035,2
|
|
20240808,114200,236012590,3040,3040,3040,3040,0
|
|
20240808,114100,236012590,3040,3040,3040,3040,0
|
|
20240808,114000,236012590,3040,3040,3040,3040,1
|
|
20240808,113900,236009550,3040,3040,3040,3040,0
|
|
20240808,113800,236009550,3040,3040,3040,3040,0
|
|
20240808,113700,236009550,3040,3040,3040,3040,0
|
|
20240808,113600,236009550,3040,3020,3040,3020,29
|
|
20240808,113500,235921950,3040,3040,3040,3040,0
|
|
20240808,113400,235921950,3040,3040,3040,3040,0
|
|
20240808,113300,235921950,3040,3040,3040,3040,0
|
|
20240808,113200,235921950,3040,3040,3040,3040,0
|
|
20240808,113100,235921950,3040,3040,3040,3040,3
|
|
20240808,113000,235912830,3040,3040,3040,3040,0
|
|
20240808,112900,235912830,3040,3020,3040,3020,1001
|
|
20240808,112800,232889790,3040,3040,3040,3040,1
|
|
20240808,112700,232886750,3025,3025,3025,3025,43
|
|
20240808,112600,232756675,3025,3025,3025,3025,12
|
|
20240808,112500,232720375,3040,3040,3040,3040,0
|
|
20240808,112400,232720375,3040,3040,3040,3040,0
|
|
20240808,112300,232720375,3040,3040,3040,3040,12
|
|
20240808,112200,232683895,3030,3030,3030,3030,1622
|
|
20240808,112100,227769235,3020,3020,3020,3020,1
|
|
20240808,112000,227766215,3030,3030,3030,3030,1
|
|
20240808,111900,227763185,3025,3025,3025,3025,0
|
|
20240808,111800,227763185,3025,3025,3025,3025,115
|
|
20240808,111700,227415310,3030,3030,3030,3030,0
|
|
20240808,111600,227415310,3030,3030,3030,3030,0
|
|
20240808,111500,227415310,3030,3030,3030,3030,392
|
|
20240808,111400,226227550,3020,3020,3020,3020,0
|
|
20240808,111300,226227550,3020,3020,3020,3020,100
|
|
20240808,111200,225925550,3020,3020,3020,3020,1
|
|
20240808,111100,225922530,3020,3020,3020,3020,2
|
|
20240808,111000,225916490,3020,3020,3020,3020,0
|
|
20240808,110900,225916490,3020,3020,3020,3020,0
|
|
20240808,110800,225916490,3020,3020,3020,3020,0
|
|
20240808,110700,225916490,3020,3020,3020,3020,0
|
|
20240808,110600,225916490,3020,3020,3020,3020,0
|
|
20240808,110500,225916490,3020,3025,3025,3020,788
|
|
20240808,110400,223536720,3025,3025,3025,3025,0
|
|
20240808,110300,223536720,3025,3025,3025,3025,0
|
|
20240808,110200,223536720,3025,3025,3025,3025,775
|
|
20240808,110100,221192345,3020,3020,3020,3020,0
|
|
20240808,110000,221192345,3020,3020,3020,3020,0
|
|
20240808,105900,221192345,3020,3020,3020,3020,0
|
|
20240808,105800,221192345,3020,3020,3020,3020,0
|
|
20240808,105700,221192345,3020,3020,3020,3020,100
|
|
20240808,105600,220890345,3025,3025,3025,3025,0
|
|
20240808,105500,220890345,3025,3025,3025,3025,2
|
|
20240808,105400,220884295,3010,3010,3010,3010,0
|
|
20240808,105300,220884295,3010,3025,3025,3010,330
|
|
20240808,105200,219886585,3010,3010,3010,3010,0
|
|
20240808,105100,219886585,3010,3010,3010,3010,66
|
|
20240808,105000,219687925,3025,3025,3025,3025,0
|
|
20240808,104900,219687925,3025,3025,3025,3025,330
|
|
20240808,104800,218689675,3025,3015,3025,3015,41
|
|
20240808,104700,218565810,3025,3025,3025,3025,0
|
|
20240808,104600,218565810,3025,3025,3025,3025,0
|
|
20240808,104500,218565810,3025,3025,3025,3025,0
|
|
20240808,104400,218565810,3025,3010,3025,3010,31
|
|
20240808,104300,218472485,3025,3025,3025,3025,0
|
|
20240808,104200,218472485,3025,3025,3025,3025,0
|
|
20240808,104100,218472485,3025,3025,3025,3025,0
|
|
20240808,104000,218472485,3025,3025,3025,3025,0
|
|
20240808,103900,218472485,3025,3025,3025,3025,0
|
|
20240808,103800,218472485,3025,3010,3025,3005,29
|
|
20240808,103700,218385295,3020,3020,3020,3020,500
|
|
20240808,103600,216875295,3025,3025,3025,3025,0
|
|
20240808,103500,216875295,3025,3025,3025,3025,11
|
|
20240808,103400,216842020,3015,3015,3015,3015,1
|
|
20240808,103300,216839005,3030,3030,3030,3030,0
|
|
20240808,103200,216839005,3030,3030,3030,3030,0
|
|
20240808,103100,216839005,3030,3030,3030,3030,0
|
|
20240808,103000,216839005,3030,3025,3030,3025,151
|
|
20240808,102900,216382225,3030,3030,3030,3030,16
|
|
20240808,102800,216333745,3030,3030,3030,3030,0
|
|
20240808,102700,216333745,3030,3030,3030,3030,1000
|
|
20240808,102600,213303745,3030,3030,3030,3030,500
|
|
20240808,102500,211788745,3010,3010,3010,3010,0
|
|
20240808,102400,211788745,3010,3025,3025,3010,14
|
|
20240808,102300,211746470,3030,3020,3030,3020,2000
|
|
20240808,102200,205699060,3020,3020,3020,3020,8
|
|
20240808,102100,205674900,2995,2995,2995,2995,305
|
|
20240808,102000,204761425,2995,2995,2995,2995,28
|
|
20240808,101900,204677565,3020,3020,3020,3020,0
|
|
20240808,101800,204677565,3020,3020,3020,3020,0
|
|
20240808,101700,204677565,3020,3020,3020,3020,0
|
|
20240808,101600,204677565,3020,3005,3020,3005,5104
|
|
20240808,101500,189339630,3000,3000,3000,3000,1003
|
|
20240808,101400,186330630,2990,2990,2990,2990,0
|
|
20240808,101300,186330630,2990,2990,2990,2990,110
|
|
20240808,101200,186001730,2995,2995,2995,2995,235
|
|
20240808,101100,185297905,2995,3000,3000,2995,63
|
|
20240808,101000,185109205,3005,3005,3005,3005,5
|
|
20240808,100900,185094180,2995,2995,2995,2995,949
|
|
20240808,100800,182251925,2995,2995,2995,2995,28
|
|
20240808,100700,182168065,3000,3000,3000,3000,10
|
|
20240808,100600,182138065,3005,3005,3005,3005,0
|
|
20240808,100500,182138065,3005,2990,3005,2990,362
|
|
20240808,100400,181055310,3005,2990,3005,2990,77
|
|
20240808,100300,180824675,2990,2990,2990,2990,0
|
|
20240808,100200,180824675,2990,2990,2990,2990,5
|
|
20240808,100100,180809725,3000,3000,3000,3000,1700
|
|
20240808,100000,175709725,3000,3000,3000,3000,5
|
|
20240808,095900,175694725,3000,3000,3000,3000,3358
|
|
20240808,095800,165620725,3000,3000,3000,3000,18
|
|
20240808,095700,165566725,3000,3000,3000,3000,0
|
|
20240808,095600,165566725,3000,3000,3000,3000,32
|
|
20240808,095500,165470725,3005,3005,3005,3005,15
|
|
20240808,095400,165425650,3005,3005,3005,3005,13
|
|
20240808,095300,165386585,3005,2990,3005,2990,54
|
|
20240808,095200,165224345,3010,3010,3010,3010,0
|
|
20240808,095100,165224345,3010,2980,3010,2980,203
|
|
20240808,095000,164619375,2970,2970,2970,2970,3035
|
|
20240808,094900,155605425,2970,2980,2980,2970,2815
|
|
20240808,094800,147235905,2980,2980,2980,2980,1
|
|
20240808,094700,147232925,2980,2980,2980,2980,0
|
|
20240808,094600,147232925,2980,2970,2980,2970,3
|
|
20240808,094500,147224005,2975,2980,2980,2975,53
|
|
20240808,094400,147066215,2965,2970,2970,2965,3855
|
|
20240808,094300,135620400,2975,2990,2990,2975,5061
|
|
20240808,094200,120538100,2990,2990,2990,2990,110
|
|
20240808,094100,120209200,2990,2990,2990,2990,401
|
|
20240808,094000,119010210,2990,2985,2990,2985,1222
|
|
20240808,093900,115362035,2980,2980,2980,2980,0
|
|
20240808,093800,115362035,2980,2990,2990,2980,4668
|
|
20240808,093700,101415930,2990,2990,2990,2990,244
|
|
20240808,093600,100686370,3010,2990,3010,2990,2
|
|
20240808,093500,100680370,2995,3015,3015,2995,635
|
|
20240808,093400,98778325,3020,3020,3020,3020,0
|
|
20240808,093300,98778325,3020,3020,3020,3020,0
|
|
20240808,093200,98778325,3020,3020,3020,3020,1
|
|
20240808,093100,98775305,2995,3020,3020,2995,16072
|
|
20240808,093000,50604160,3000,3000,3000,3000,1000
|
|
20240808,092900,47604160,3000,3000,3000,3000,444
|
|
20240808,092800,46272160,3000,3000,3000,3000,0
|
|
20240808,092700,46272160,3000,3000,3000,3000,1025
|
|
20240808,092600,43197160,3020,3020,3020,3020,33
|
|
20240808,092500,43097500,3020,3020,3020,3020,2
|
|
20240808,092400,43091460,2995,2995,2995,2995,150
|
|
20240808,092300,42642210,2995,2995,2995,2995,28
|
|
20240808,092200,42558350,3020,3020,3020,3020,12
|
|
20240808,092100,42522110,2995,3000,3000,2995,200
|
|
20240808,092000,41922810,3020,3005,3020,2995,642
|
|
20240808,091900,39992470,3010,3010,3010,2995,337
|
|
20240808,091800,38979115,3020,3020,3020,3020,0
|
|
20240808,091700,38979115,3020,3020,3020,3020,1487
|
|
20240808,091600,34488375,3020,3020,3020,3020,0
|
|
20240808,091500,34488375,3020,3020,3020,3020,1
|
|
20240808,091400,34485355,3015,3020,3020,3015,6
|
|
20240808,091300,34467250,3020,3000,3020,3000,1414
|
|
20240808,091200,30225150,3000,3000,3000,3000,0
|
|
20240808,091100,30225150,3000,3020,3020,3000,2688
|
|
20240808,091000,22150000,3020,3025,3025,3020,114
|
|
20240808,090900,21805250,3030,3030,3030,3030,0
|
|
20240808,090800,21805250,3030,3030,3030,3030,0
|
|
20240808,090700,21805250,3030,3030,3030,3030,0
|
|
20240808,090600,21805250,3030,3030,3030,3030,1
|
|
20240808,090500,21802220,3030,3030,3030,3030,100
|
|
20240808,090400,21499220,3025,3030,3030,3025,21
|
|
20240808,090300,21435690,3030,3000,3030,2990,3327
|
|
20240808,090200,11374440,3025,3025,3025,3025,0
|
|
20240808,090100,11374440,3025,3025,3025,2995,1374
|
|
20240808,090000,7218930,2990,3030,3030,2990,2093
|