611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190800,432561420,3095,3095,3095,3095,982
|
|
20240809,190700,432561420,3095,3095,3095,3095,0
|
|
20240809,190600,432561420,3095,3095,3095,3095,0
|
|
20240809,190500,432561420,3095,3095,3095,3095,0
|
|
20240809,190400,432561420,3095,3095,3095,3095,0
|
|
20240809,190300,432561420,3095,3095,3095,3095,0
|
|
20240809,190200,432561420,3095,3095,3095,3095,0
|
|
20240809,190100,432561420,3095,3095,3095,3095,0
|
|
20240809,190000,432561420,3095,3095,3095,3095,0
|
|
20240809,185900,432561420,3095,3095,3095,3095,0
|
|
20240809,185800,432561420,3095,3095,3095,3095,0
|
|
20240809,185700,432561420,3095,3095,3095,3095,0
|
|
20240809,185600,432561420,3095,3095,3095,3095,0
|
|
20240809,185500,432561420,3095,3095,3095,3095,0
|
|
20240809,185400,432561420,3095,3095,3095,3095,0
|
|
20240809,185300,432561420,3095,3095,3095,3095,0
|
|
20240809,185200,432561420,3095,3095,3095,3095,0
|
|
20240809,185100,432561420,3095,3095,3095,3095,0
|
|
20240809,185000,432561420,3095,3095,3095,3095,0
|
|
20240809,184900,432561420,3095,3095,3095,3095,0
|
|
20240809,184800,432561420,3095,3095,3095,3095,0
|
|
20240809,184700,432561420,3095,3095,3095,3095,0
|
|
20240809,184600,432561420,3095,3095,3095,3095,0
|
|
20240809,184500,432561420,3095,3095,3095,3095,0
|
|
20240809,184400,432561420,3095,3095,3095,3095,0
|
|
20240809,184300,432561420,3095,3095,3095,3095,0
|
|
20240809,184200,432561420,3095,3095,3095,3095,0
|
|
20240809,184100,432561420,3095,3095,3095,3095,0
|
|
20240809,184000,432561420,3095,3095,3095,3095,0
|
|
20240809,183900,432561420,3095,3095,3095,3095,0
|
|
20240809,183800,432561420,3095,3095,3095,3095,982
|
|
20240809,183700,432561420,3095,3095,3095,3095,0
|
|
20240809,183600,432561420,3095,3095,3095,3095,0
|
|
20240809,183500,432561420,3095,3095,3095,3095,0
|
|
20240809,183400,432561420,3095,3095,3095,3095,0
|
|
20240809,183300,432561420,3095,3095,3095,3095,0
|
|
20240809,183200,432561420,3095,3095,3095,3095,0
|
|
20240809,183100,432561420,3095,3095,3095,3095,0
|
|
20240809,183000,432561420,3095,3095,3095,3095,0
|
|
20240809,182900,432561420,3095,3095,3095,3095,0
|
|
20240809,182800,432561420,3095,3095,3095,3095,0
|
|
20240809,182700,432561420,3095,3095,3095,3095,0
|
|
20240809,182600,432561420,3095,3095,3095,3095,0
|
|
20240809,182500,432561420,3095,3095,3095,3095,0
|
|
20240809,182400,432561420,3095,3095,3095,3095,0
|
|
20240809,182300,432561420,3095,3095,3095,3095,0
|
|
20240809,182200,432561420,3095,3095,3095,3095,0
|
|
20240809,182100,432561420,3095,3095,3095,3095,0
|
|
20240809,182000,432561420,3095,3095,3095,3095,0
|
|
20240809,181900,432561420,3095,3095,3095,3095,0
|
|
20240809,181800,432561420,3095,3095,3095,3095,0
|
|
20240809,181700,432561420,3095,3095,3095,3095,0
|
|
20240809,181600,432561420,3095,3095,3095,3095,0
|
|
20240809,181500,432561420,3095,3095,3095,3095,0
|
|
20240809,181400,432561420,3095,3095,3095,3095,0
|
|
20240809,181300,432561420,3095,3095,3095,3095,0
|
|
20240809,181200,432561420,3095,3095,3095,3095,0
|
|
20240809,181100,432561420,3095,3095,3095,3095,0
|
|
20240809,181000,432561420,3095,3095,3095,3095,0
|
|
20240809,180900,432561420,3095,3095,3095,3095,0
|
|
20240809,180800,432561420,3095,3095,3095,3095,982
|
|
20240809,180700,432561420,3095,3095,3095,3095,0
|
|
20240809,180600,432561420,3095,3095,3095,3095,0
|
|
20240809,180500,432561420,3095,3095,3095,3095,0
|
|
20240809,180400,432561420,3095,3095,3095,3095,0
|
|
20240809,180300,432561420,3095,3095,3095,3095,0
|
|
20240809,180200,432561420,3095,3095,3095,3095,0
|
|
20240809,180100,432561420,3095,3095,3095,3095,0
|
|
20240809,180000,432561420,3095,3095,3095,3095,0
|
|
20240809,175900,432561420,3095,3095,3095,3095,0
|
|
20240809,175800,432561420,3095,3095,3095,3095,0
|
|
20240809,175700,432561420,3095,3095,3095,3095,0
|
|
20240809,175600,432561420,3095,3095,3095,3095,0
|
|
20240809,175500,432561420,3095,3095,3095,3095,0
|
|
20240809,175400,432561420,3095,3095,3095,3095,0
|
|
20240809,175300,432561420,3095,3095,3095,3095,0
|
|
20240809,175200,432561420,3095,3095,3095,3095,0
|
|
20240809,175100,432561420,3095,3095,3095,3095,0
|
|
20240809,175000,432561420,3095,3095,3095,3095,0
|
|
20240809,174900,432561420,3095,3095,3095,3095,0
|
|
20240809,174800,432561420,3095,3095,3095,3095,0
|
|
20240809,174700,432561420,3095,3095,3095,3095,0
|
|
20240809,174600,432561420,3095,3095,3095,3095,0
|
|
20240809,174500,432561420,3095,3095,3095,3095,0
|
|
20240809,174400,432561420,3095,3095,3095,3095,0
|
|
20240809,174300,432561420,3095,3095,3095,3095,0
|
|
20240809,174200,432561420,3095,3095,3095,3095,0
|
|
20240809,174100,432561420,3095,3095,3095,3095,0
|
|
20240809,174000,432561420,3095,3095,3095,3095,0
|
|
20240809,173900,432561420,3095,3095,3095,3095,0
|
|
20240809,173800,432561420,3095,3095,3095,3095,982
|
|
20240809,173700,432561420,3095,3095,3095,3095,0
|
|
20240809,173600,432561420,3095,3095,3095,3095,0
|
|
20240809,173500,432561420,3095,3095,3095,3095,0
|
|
20240809,173400,432561420,3095,3095,3095,3095,0
|
|
20240809,173300,432561420,3095,3095,3095,3095,0
|
|
20240809,173200,432561420,3095,3095,3095,3095,0
|
|
20240809,173100,432561420,3095,3095,3095,3095,0
|
|
20240809,173000,432561420,3095,3095,3095,3095,0
|
|
20240809,172900,432561420,3095,3095,3095,3095,0
|
|
20240809,172800,432561420,3095,3095,3095,3095,0
|
|
20240809,172700,432561420,3095,3095,3095,3095,0
|
|
20240809,172600,432561420,3095,3095,3095,3095,0
|
|
20240809,172500,432561420,3095,3095,3095,3095,0
|
|
20240809,172400,432561420,3095,3095,3095,3095,0
|
|
20240809,172300,432561420,3095,3095,3095,3095,0
|
|
20240809,172200,432561420,3095,3095,3095,3095,0
|
|
20240809,172100,432561420,3095,3095,3095,3095,0
|
|
20240809,172000,432561420,3095,3095,3095,3095,0
|
|
20240809,171900,432561420,3095,3095,3095,3095,0
|
|
20240809,171800,432561420,3095,3095,3095,3095,0
|
|
20240809,171700,432561420,3095,3095,3095,3095,0
|
|
20240809,171600,432561420,3095,3095,3095,3095,0
|
|
20240809,171500,432561420,3095,3095,3095,3095,0
|
|
20240809,171400,432561420,3095,3095,3095,3095,0
|
|
20240809,171300,432561420,3095,3095,3095,3095,0
|
|
20240809,171200,432561420,3095,3095,3095,3095,0
|
|
20240809,171100,432561420,3095,3095,3095,3095,0
|
|
20240809,171000,432561420,3095,3095,3095,3095,0
|
|
20240809,170900,432561420,3095,3095,3095,3095,0
|
|
20240809,170800,432561420,3095,3095,3095,3095,982
|
|
20240809,170700,432561420,3095,3095,3095,3095,0
|
|
20240809,170600,432561420,3095,3095,3095,3095,0
|
|
20240809,170500,432561420,3095,3095,3095,3095,0
|
|
20240809,170400,432561420,3095,3095,3095,3095,0
|
|
20240809,170300,432561420,3095,3095,3095,3095,0
|
|
20240809,170200,432561420,3095,3095,3095,3095,0
|
|
20240809,170100,432561420,3095,3095,3095,3095,0
|
|
20240809,170000,432561420,3095,3095,3095,3095,0
|
|
20240809,165900,432561420,3095,3095,3095,3095,0
|
|
20240809,165800,432561420,3095,3095,3095,3095,0
|
|
20240809,165700,432561420,3095,3095,3095,3095,0
|
|
20240809,165600,432561420,3095,3095,3095,3095,0
|
|
20240809,165500,432561420,3095,3095,3095,3095,0
|
|
20240809,165400,432561420,3095,3095,3095,3095,0
|
|
20240809,165300,432561420,3095,3095,3095,3095,0
|
|
20240809,165200,432561420,3095,3095,3095,3095,0
|
|
20240809,165100,432561420,3095,3095,3095,3095,0
|
|
20240809,165000,432561420,3095,3095,3095,3095,0
|
|
20240809,164900,432561420,3095,3095,3095,3095,0
|
|
20240809,164800,432561420,3095,3095,3095,3095,0
|
|
20240809,164700,432561420,3095,3095,3095,3095,0
|
|
20240809,164600,432561420,3095,3095,3095,3095,0
|
|
20240809,164500,432561420,3095,3095,3095,3095,0
|
|
20240809,164400,432561420,3095,3095,3095,3095,0
|
|
20240809,164300,432561420,3095,3095,3095,3095,0
|
|
20240809,164200,432561420,3095,3095,3095,3095,0
|
|
20240809,164100,432561420,3095,3095,3095,3095,0
|
|
20240809,164000,432561420,3095,3095,3095,3095,0
|
|
20240809,163900,432561420,3095,3095,3095,3095,0
|
|
20240809,163800,432561420,3095,3095,3095,3095,982
|
|
20240809,163700,432561420,3095,3095,3095,3095,0
|
|
20240809,163600,432561420,3095,3095,3095,3095,0
|
|
20240809,163500,432561420,3095,3095,3095,3095,0
|
|
20240809,163400,432561420,3095,3095,3095,3095,0
|
|
20240809,163300,432561420,3095,3095,3095,3095,0
|
|
20240809,163200,432561420,3095,3095,3095,3095,0
|
|
20240809,163100,432561420,3095,3095,3095,3095,0
|
|
20240809,163000,432561420,3095,3095,3095,3095,0
|
|
20240809,162900,432561420,3095,3095,3095,3095,0
|
|
20240809,162800,432561420,3095,3095,3095,3095,0
|
|
20240809,162700,432561420,3095,3095,3095,3095,0
|
|
20240809,162600,432561420,3095,3095,3095,3095,0
|
|
20240809,162500,432561420,3095,3095,3095,3095,0
|
|
20240809,162400,432561420,3095,3095,3095,3095,0
|
|
20240809,162300,432561420,3095,3095,3095,3095,0
|
|
20240809,162200,432561420,3095,3095,3095,3095,0
|
|
20240809,162100,432561420,3095,3095,3095,3095,0
|
|
20240809,162000,432561420,3095,3095,3095,3095,0
|
|
20240809,161900,432561420,3095,3095,3095,3095,0
|
|
20240809,161800,432561420,3095,3095,3095,3095,0
|
|
20240809,161700,432561420,3095,3095,3095,3095,0
|
|
20240809,161600,432561420,3095,3095,3095,3095,0
|
|
20240809,161500,432561420,3095,3095,3095,3095,0
|
|
20240809,161400,432561420,3095,3095,3095,3095,0
|
|
20240809,161300,432561420,3095,3095,3095,3095,0
|
|
20240809,161200,432561420,3095,3095,3095,3095,0
|
|
20240809,161100,432561420,3095,3095,3095,3095,0
|
|
20240809,161000,432561420,3095,3095,3095,3095,0
|
|
20240809,160900,432561420,3095,3095,3095,3095,0
|
|
20240809,160800,432561420,3095,3095,3095,3095,982
|
|
20240809,160700,432561420,3095,3095,3095,3095,0
|
|
20240809,160600,432561420,3095,3095,3095,3095,0
|
|
20240809,160500,432561420,3095,3095,3095,3095,0
|
|
20240809,160400,432561420,3095,3095,3095,3095,0
|
|
20240809,160300,432561420,3095,3095,3095,3095,0
|
|
20240809,160200,432561420,3095,3095,3095,3095,0
|
|
20240809,160100,432561420,3095,3095,3095,3095,0
|
|
20240809,160000,432561420,3095,3095,3095,3095,0
|
|
20240809,155900,432561420,3095,3095,3095,3095,0
|
|
20240809,155800,432561420,3095,3095,3095,3095,0
|
|
20240809,155700,432561420,3095,3095,3095,3095,0
|
|
20240809,155600,432561420,3095,3095,3095,3095,0
|
|
20240809,155500,432561420,3095,3095,3095,3095,0
|
|
20240809,155400,432561420,3095,3095,3095,3095,0
|
|
20240809,155300,432561420,3095,3095,3095,3095,0
|
|
20240809,155200,432561420,3095,3095,3095,3095,0
|
|
20240809,155100,432561420,3095,3095,3095,3095,0
|
|
20240809,155000,432561420,3095,3095,3095,3095,0
|
|
20240809,154900,432561420,3095,3095,3095,3095,0
|
|
20240809,154800,432561420,3095,3095,3095,3095,0
|
|
20240809,154700,432561420,3095,3095,3095,3095,0
|
|
20240809,154600,432561420,3095,3095,3095,3095,0
|
|
20240809,154500,432561420,3095,3095,3095,3095,0
|
|
20240809,154400,432561420,3095,3095,3095,3095,0
|
|
20240809,154300,432561420,3095,3095,3095,3095,0
|
|
20240809,154200,432561420,3095,3095,3095,3095,0
|
|
20240809,154100,432561420,3095,3095,3095,3095,0
|
|
20240809,154000,432561420,3095,3095,3095,3095,0
|
|
20240809,153900,432561420,3095,3095,3095,3095,0
|
|
20240809,153800,432561420,3095,3095,3095,3095,982
|
|
20240809,153700,432561420,3095,3095,3095,3095,0
|
|
20240809,153600,432561420,3095,3095,3095,3095,0
|
|
20240809,153500,432561420,3095,3095,3095,3095,0
|
|
20240809,153400,432561420,3095,3095,3095,3095,0
|
|
20240809,153300,432561420,3095,3095,3095,3095,0
|
|
20240809,153200,432561420,3095,3095,3095,3095,0
|
|
20240809,153100,432561420,3095,3095,3095,3095,0
|
|
20240809,153000,432561420,3095,3095,3095,3095,982
|
|
20240809,152900,429522130,3095,3095,3095,3095,0
|
|
20240809,152800,429522130,3095,3095,3095,3095,0
|
|
20240809,152700,429522130,3095,3095,3095,3095,0
|
|
20240809,152600,429522130,3095,3095,3095,3095,0
|
|
20240809,152500,429522130,3095,3095,3095,3095,0
|
|
20240809,152400,429522130,3095,3095,3095,3095,0
|
|
20240809,152300,429522130,3095,3095,3095,3095,0
|
|
20240809,152200,429522130,3095,3095,3095,3095,0
|
|
20240809,152100,429522130,3095,3095,3095,3095,0
|
|
20240809,152000,429522130,3095,3095,3095,3095,0
|
|
20240809,151900,429522130,3095,3095,3095,3095,195
|
|
20240809,151800,428918605,3095,3095,3095,3095,208
|
|
20240809,151700,428274845,3085,3090,3095,3085,601
|
|
20240809,151600,426417990,3090,3095,3095,3090,129
|
|
20240809,151500,426019370,3095,3095,3095,3095,323
|
|
20240809,151400,425019685,3095,3095,3095,3095,1086
|
|
20240809,151300,421658515,3090,3090,3090,3090,282
|
|
20240809,151200,420787135,3095,3095,3095,3090,107
|
|
20240809,151100,420456475,3100,3100,3100,3100,0
|
|
20240809,151000,420456475,3100,3090,3100,3090,703
|
|
20240809,150900,418283945,3095,3095,3095,3095,113
|
|
20240809,150800,417934210,3095,3095,3095,3095,488
|
|
20240809,150700,416423850,3100,3100,3100,3100,86
|
|
20240809,150600,416157250,3100,3100,3100,3100,1
|
|
20240809,150500,416154150,3095,3095,3095,3095,0
|
|
20240809,150400,416154150,3095,3100,3100,3095,2456
|
|
20240809,150300,408549195,3100,3100,3100,3100,0
|
|
20240809,150200,408549195,3100,3100,3100,3100,1362
|
|
20240809,150100,404326995,3105,3105,3105,3105,899
|
|
20240809,150000,401535600,3110,3110,3110,3110,0
|
|
20240809,145900,401535600,3110,3110,3110,3110,501
|
|
20240809,145800,399977490,3105,3105,3110,3105,122
|
|
20240809,145700,399598675,3105,3105,3105,3105,200
|
|
20240809,145600,398977675,3105,3105,3105,3105,0
|
|
20240809,145500,398977675,3105,3105,3105,3105,1252
|
|
20240809,145400,395090215,3105,3105,3105,3105,934
|
|
20240809,145300,392190145,3100,3100,3100,3100,100
|
|
20240809,145200,391880145,3100,3100,3100,3100,280
|
|
20240809,145100,391012145,3105,3105,3105,3105,230
|
|
20240809,145000,390297995,3105,3105,3105,3105,0
|
|
20240809,144900,390297995,3105,3100,3105,3100,8600
|
|
20240809,144800,363623495,3105,3105,3105,3105,1
|
|
20240809,144700,363620390,3100,3100,3100,3100,1
|
|
20240809,144600,363617290,3105,3105,3105,3105,0
|
|
20240809,144500,363617290,3105,3105,3105,3105,70
|
|
20240809,144400,363399940,3105,3100,3105,3100,600
|
|
20240809,144300,361539440,3085,3085,3085,3085,1
|
|
20240809,144200,361536355,3100,3100,3100,3100,129
|
|
20240809,144100,361136455,3110,3110,3110,3110,0
|
|
20240809,144000,361136455,3110,3110,3110,3110,51
|
|
20240809,143900,360977845,3085,3085,3085,3085,300
|
|
20240809,143800,360052345,3085,3085,3085,3085,31
|
|
20240809,143700,359956710,3110,3110,3110,3110,20
|
|
20240809,143600,359894510,3110,3110,3110,3110,17
|
|
20240809,143500,359841640,3110,3110,3110,3110,0
|
|
20240809,143400,359841640,3110,3110,3110,3110,3
|
|
20240809,143300,359832310,3110,3110,3110,3110,417
|
|
20240809,143200,358535440,3100,3100,3100,3100,500
|
|
20240809,143100,356985440,3085,3085,3085,3085,0
|
|
20240809,143000,356985440,3085,3085,3085,3085,1
|
|
20240809,142900,356982355,3110,3110,3110,3110,0
|
|
20240809,142800,356982355,3110,3110,3110,3110,142
|
|
20240809,142700,356540735,3085,3105,3105,3085,323
|
|
20240809,142600,355540540,3105,3085,3105,3085,7911
|
|
20240809,142500,331042080,3085,3085,3085,3085,0
|
|
20240809,142400,331042080,3085,3085,3085,3085,0
|
|
20240809,142300,331042080,3085,3085,3085,3085,0
|
|
20240809,142200,331042080,3085,3085,3085,3085,0
|
|
20240809,142100,331042080,3085,3085,3085,3085,968
|
|
20240809,142000,328055800,3085,3080,3085,3080,538
|
|
20240809,141900,326396260,3080,3080,3080,3080,53
|
|
20240809,141800,326233020,3080,3080,3080,3080,0
|
|
20240809,141700,326233020,3080,3080,3080,3080,0
|
|
20240809,141600,326233020,3080,3075,3080,3075,1392
|
|
20240809,141500,321948785,3075,3075,3075,3075,0
|
|
20240809,141400,321948785,3075,3075,3075,3075,585
|
|
20240809,141300,320149910,3070,3070,3070,3070,500
|
|
20240809,141200,318614910,3070,3070,3070,3070,0
|
|
20240809,141100,318614910,3070,3070,3070,3070,0
|
|
20240809,141000,318614910,3070,3070,3070,3070,468
|
|
20240809,140900,317178150,3070,3070,3070,3070,97
|
|
20240809,140800,316880360,3065,3065,3065,3065,0
|
|
20240809,140700,316880360,3065,3065,3065,3065,307
|
|
20240809,140600,315939405,3060,3060,3060,3060,50
|
|
20240809,140500,315786405,3060,3060,3060,3060,0
|
|
20240809,140400,315786405,3060,3060,3060,3060,53
|
|
20240809,140300,315624225,3065,3065,3065,3065,50
|
|
20240809,140200,315470975,3060,3060,3060,3060,0
|
|
20240809,140100,315470975,3060,3060,3060,3060,0
|
|
20240809,140000,315470975,3060,3060,3060,3060,0
|
|
20240809,135900,315470975,3060,3060,3060,3060,1420
|
|
20240809,135800,311125775,3060,3060,3060,3060,0
|
|
20240809,135700,311125775,3060,3060,3060,3060,0
|
|
20240809,135600,311125775,3060,3060,3060,3060,0
|
|
20240809,135500,311125775,3060,3065,3065,3060,400
|
|
20240809,135400,309901725,3065,3065,3065,3065,0
|
|
20240809,135300,309901725,3065,3065,3065,3065,100
|
|
20240809,135200,309595225,3065,3065,3065,3065,0
|
|
20240809,135100,309595225,3065,3065,3065,3065,50
|
|
20240809,135000,309441975,3070,3070,3070,3070,1
|
|
20240809,134900,309438905,3065,3065,3065,3065,0
|
|
20240809,134800,309438905,3065,3065,3065,3065,2
|
|
20240809,134700,309432775,3070,3070,3070,3070,0
|
|
20240809,134600,309432775,3070,3070,3070,3070,100
|
|
20240809,134500,309125775,3070,3070,3070,3070,0
|
|
20240809,134400,309125775,3070,3070,3070,3070,0
|
|
20240809,134300,309125775,3070,3070,3070,3070,300
|
|
20240809,134200,308204775,3075,3065,3075,3065,1168
|
|
20240809,134100,304624675,3075,3075,3075,3075,0
|
|
20240809,134000,304624675,3075,3075,3075,3075,0
|
|
20240809,133900,304624675,3075,3075,3075,3075,0
|
|
20240809,133800,304624675,3075,3075,3075,3075,0
|
|
20240809,133700,304624675,3075,3075,3075,3075,1
|
|
20240809,133600,304621600,3075,3075,3075,3075,26
|
|
20240809,133500,304541650,3060,3060,3060,3060,0
|
|
20240809,133400,304541650,3060,3060,3060,3060,0
|
|
20240809,133300,304541650,3060,3060,3060,3060,0
|
|
20240809,133200,304541650,3060,3060,3060,3060,0
|
|
20240809,133100,304541650,3060,3060,3060,3060,0
|
|
20240809,133000,304541650,3060,3060,3060,3060,0
|
|
20240809,132900,304541650,3060,3060,3060,3060,0
|
|
20240809,132800,304541650,3060,3060,3060,3060,4387
|
|
20240809,132700,291117430,3060,3060,3060,3060,0
|
|
20240809,132600,291117430,3060,3060,3060,3060,6
|
|
20240809,132500,291099070,3065,3065,3065,3065,0
|
|
20240809,132400,291099070,3065,3065,3065,3065,12
|
|
20240809,132300,291062290,3070,3070,3070,3070,329
|
|
20240809,132200,290052260,3075,3075,3075,3075,0
|
|
20240809,132100,290052260,3075,3075,3075,3075,0
|
|
20240809,132000,290052260,3075,3075,3075,3075,101
|
|
20240809,131900,289741685,3080,3080,3080,3080,0
|
|
20240809,131800,289741685,3080,3080,3080,3080,0
|
|
20240809,131700,289741685,3080,3080,3080,3080,0
|
|
20240809,131600,289741685,3080,3080,3080,3080,0
|
|
20240809,131500,289741685,3080,3080,3080,3080,20
|
|
20240809,131400,289680085,3080,3080,3080,3080,0
|
|
20240809,131300,289680085,3080,3080,3080,3080,0
|
|
20240809,131200,289680085,3080,3080,3080,3080,58
|
|
20240809,131100,289501445,3080,3080,3080,3080,100
|
|
20240809,131000,289193445,3080,3080,3080,3080,50
|
|
20240809,130900,289039445,3080,3080,3080,3080,0
|
|
20240809,130800,289039445,3080,3080,3080,3080,0
|
|
20240809,130700,289039445,3080,3080,3080,3080,0
|
|
20240809,130600,289039445,3080,3080,3080,3080,0
|
|
20240809,130500,289039445,3080,3080,3080,3080,0
|
|
20240809,130400,289039445,3080,3080,3080,3080,0
|
|
20240809,130300,289039445,3080,3080,3080,3080,0
|
|
20240809,130200,289039445,3080,3080,3080,3080,0
|
|
20240809,130100,289039445,3080,3080,3080,3080,0
|
|
20240809,130000,289039445,3080,3080,3080,3080,10
|
|
20240809,125900,289008645,3075,3075,3075,3075,0
|
|
20240809,125800,289008645,3075,3075,3075,3075,0
|
|
20240809,125700,289008645,3075,3075,3075,3075,0
|
|
20240809,125600,289008645,3075,3075,3075,3075,121
|
|
20240809,125500,288636570,3075,3075,3075,3075,0
|
|
20240809,125400,288636570,3075,3075,3075,3075,0
|
|
20240809,125300,288636570,3075,3075,3075,3075,0
|
|
20240809,125200,288636570,3075,3080,3080,3075,144
|
|
20240809,125100,288193660,3085,3085,3085,3085,931
|
|
20240809,125000,285321525,3085,3080,3085,3080,598
|
|
20240809,124900,283477280,3080,3080,3080,3080,0
|
|
20240809,124800,283477280,3080,3080,3080,3080,1362
|
|
20240809,124700,279282320,3075,3075,3075,3075,0
|
|
20240809,124600,279282320,3075,3075,3075,3075,0
|
|
20240809,124500,279282320,3075,3075,3075,3075,0
|
|
20240809,124400,279282320,3075,3075,3075,3075,0
|
|
20240809,124300,279282320,3075,3075,3075,3075,1
|
|
20240809,124200,279279245,3060,3060,3060,3060,0
|
|
20240809,124100,279279245,3060,3060,3060,3060,1040
|
|
20240809,124000,276096845,3050,3070,3070,3050,6705
|
|
20240809,123900,255631165,3075,3075,3075,3075,500
|
|
20240809,123800,254093665,3075,3075,3075,3075,0
|
|
20240809,123700,254093665,3075,3075,3075,3075,3
|
|
20240809,123600,254084440,3075,3075,3075,3075,0
|
|
20240809,123500,254084440,3075,3075,3075,3075,0
|
|
20240809,123400,254084440,3075,3075,3075,3075,0
|
|
20240809,123300,254084440,3075,3075,3075,3075,2000
|
|
20240809,123200,247934440,3075,3075,3075,3075,0
|
|
20240809,123100,247934440,3075,3075,3075,3075,0
|
|
20240809,123000,247934440,3075,3075,3075,3075,0
|
|
20240809,122900,247934440,3075,3075,3075,3075,0
|
|
20240809,122800,247934440,3075,3075,3075,3075,411
|
|
20240809,122700,246670615,3075,3075,3075,3075,0
|
|
20240809,122600,246670615,3075,3075,3075,3075,0
|
|
20240809,122500,246670615,3075,3075,3075,3075,97
|
|
20240809,122400,246372340,3075,3075,3075,3075,0
|
|
20240809,122300,246372340,3075,3075,3075,3075,0
|
|
20240809,122200,246372340,3075,3075,3075,3075,0
|
|
20240809,122100,246372340,3075,3075,3075,3075,0
|
|
20240809,122000,246372340,3075,3075,3075,3075,3
|
|
20240809,121900,246363115,3075,3075,3075,3075,0
|
|
20240809,121800,246363115,3075,3075,3075,3075,200
|
|
20240809,121700,245748115,3075,3075,3075,3075,28
|
|
20240809,121600,245662015,3080,3080,3080,3080,200
|
|
20240809,121500,245046015,3075,3075,3075,3075,123
|
|
20240809,121400,244667790,3065,3065,3065,3065,0
|
|
20240809,121300,244667790,3065,3065,3065,3065,0
|
|
20240809,121200,244667790,3065,3065,3065,3065,0
|
|
20240809,121100,244667790,3065,3065,3065,3065,0
|
|
20240809,121000,244667790,3065,3065,3065,3065,0
|
|
20240809,120900,244667790,3065,3065,3065,3065,0
|
|
20240809,120800,244667790,3065,3065,3065,3065,0
|
|
20240809,120700,244667790,3065,3065,3065,3065,0
|
|
20240809,120600,244667790,3065,3065,3065,3065,0
|
|
20240809,120500,244667790,3065,3065,3065,3065,0
|
|
20240809,120400,244667790,3065,3065,3065,3065,0
|
|
20240809,120300,244667790,3065,3065,3065,3065,0
|
|
20240809,120200,244667790,3065,3065,3065,3065,2415
|
|
20240809,120100,237265815,3065,3065,3065,3065,0
|
|
20240809,120000,237265815,3065,3065,3065,3065,0
|
|
20240809,115900,237265815,3065,3065,3065,3065,0
|
|
20240809,115800,237265815,3065,3065,3065,3065,0
|
|
20240809,115700,237265815,3065,3065,3065,3065,0
|
|
20240809,115600,237265815,3065,3065,3065,3065,0
|
|
20240809,115500,237265815,3065,3065,3065,3065,0
|
|
20240809,115400,237265815,3065,3065,3065,3065,252
|
|
20240809,115300,236493435,3065,3065,3065,3065,0
|
|
20240809,115200,236493435,3065,3065,3065,3065,100
|
|
20240809,115100,236186935,3065,3065,3065,3065,75
|
|
20240809,115000,235957060,3065,3065,3065,3065,0
|
|
20240809,114900,235957060,3065,3065,3065,3065,0
|
|
20240809,114800,235957060,3065,3065,3065,3065,15
|
|
20240809,114700,235911085,3065,3065,3065,3065,33
|
|
20240809,114600,235809940,3070,3070,3070,3070,22
|
|
20240809,114500,235742400,3070,3070,3070,3070,1
|
|
20240809,114400,235739330,3060,3060,3060,3060,1599
|
|
20240809,114300,230846390,3070,3070,3070,3070,0
|
|
20240809,114200,230846390,3070,3070,3070,3070,0
|
|
20240809,114100,230846390,3070,3070,3070,3070,0
|
|
20240809,114000,230846390,3070,3070,3070,3070,162
|
|
20240809,113900,230349050,3070,3070,3070,3070,0
|
|
20240809,113800,230349050,3070,3070,3070,3070,0
|
|
20240809,113700,230349050,3070,3070,3070,3070,0
|
|
20240809,113600,230349050,3070,3070,3070,3070,0
|
|
20240809,113500,230349050,3070,3070,3070,3070,0
|
|
20240809,113400,230349050,3070,3070,3070,3070,0
|
|
20240809,113300,230349050,3070,3070,3070,3070,22
|
|
20240809,113200,230281510,3070,3070,3070,3070,4
|
|
20240809,113100,230269230,3060,3060,3060,3060,1011
|
|
20240809,113000,227175570,3070,3070,3070,3070,20
|
|
20240809,112900,227114170,3060,3060,3060,3060,0
|
|
20240809,112800,227114170,3060,3065,3065,3060,1000
|
|
20240809,112700,224054115,3065,3070,3070,3065,598
|
|
20240809,112600,222218755,3070,3070,3070,3070,0
|
|
20240809,112500,222218755,3070,3070,3070,3070,9
|
|
20240809,112400,222191125,3075,3075,3075,3075,50
|
|
20240809,112300,222037375,3075,3075,3075,3075,50
|
|
20240809,112200,221883625,3080,3080,3080,3080,5
|
|
20240809,112100,221868225,3080,3080,3080,3080,18
|
|
20240809,112000,221812785,3075,3080,3080,3075,104
|
|
20240809,111900,221492730,3080,3080,3080,3080,98
|
|
20240809,111800,221190890,3080,3080,3080,3080,0
|
|
20240809,111700,221190890,3080,3080,3080,3080,0
|
|
20240809,111600,221190890,3080,3080,3080,3080,0
|
|
20240809,111500,221190890,3080,3080,3080,3080,0
|
|
20240809,111400,221190890,3080,3080,3080,3080,0
|
|
20240809,111300,221190890,3080,3080,3080,3080,0
|
|
20240809,111200,221190890,3080,3080,3080,3080,15
|
|
20240809,111100,221144690,3080,3080,3080,3080,1
|
|
20240809,111000,221141610,3070,3070,3070,3070,0
|
|
20240809,110900,221141610,3070,3070,3070,3070,0
|
|
20240809,110800,221141610,3070,3070,3070,3070,0
|
|
20240809,110700,221141610,3070,3070,3070,3070,0
|
|
20240809,110600,221141610,3070,3070,3070,3070,50
|
|
20240809,110500,220988110,3070,3080,3080,3070,207
|
|
20240809,110400,220352515,3080,3080,3080,3080,0
|
|
20240809,110300,220352515,3080,3080,3080,3080,0
|
|
20240809,110200,220352515,3080,3080,3080,3080,0
|
|
20240809,110100,220352515,3080,3080,3080,3080,0
|
|
20240809,110000,220352515,3080,3080,3080,3080,64
|
|
20240809,105900,220155395,3080,3080,3080,3080,1019
|
|
20240809,105800,217016875,3080,3080,3080,3080,0
|
|
20240809,105700,217016875,3080,3080,3080,3080,0
|
|
20240809,105600,217016875,3080,3080,3080,3080,25
|
|
20240809,105500,216939875,3075,3075,3075,3075,1500
|
|
20240809,105400,212327375,3075,3075,3075,3075,0
|
|
20240809,105300,212327375,3075,3075,3075,3075,0
|
|
20240809,105200,212327375,3075,3080,3090,3075,375
|
|
20240809,105100,211171580,3075,3075,3075,3075,0
|
|
20240809,105000,211171580,3075,3075,3075,3075,0
|
|
20240809,104900,211171580,3075,3075,3075,3075,0
|
|
20240809,104800,211171580,3075,3075,3075,3075,195
|
|
20240809,104700,210571955,3075,3075,3075,3075,5
|
|
20240809,104600,210556580,3075,3075,3075,3075,0
|
|
20240809,104500,210556580,3075,3075,3075,3075,247
|
|
20240809,104400,209797055,3075,3075,3075,3075,1
|
|
20240809,104300,209793980,3075,3075,3075,3075,3
|
|
20240809,104200,209784755,3075,3075,3075,3075,0
|
|
20240809,104100,209784755,3075,3075,3075,3075,49
|
|
20240809,104000,209634080,3080,3080,3080,3080,0
|
|
20240809,103900,209634080,3080,3080,3080,3080,0
|
|
20240809,103800,209634080,3080,3080,3080,3080,0
|
|
20240809,103700,209634080,3080,3080,3080,3080,98
|
|
20240809,103600,209332240,3085,3085,3085,3085,0
|
|
20240809,103500,209332240,3085,3085,3085,3085,0
|
|
20240809,103400,209332240,3085,3085,3085,3085,0
|
|
20240809,103300,209332240,3085,3085,3085,3085,1
|
|
20240809,103200,209329155,3080,3080,3080,3080,0
|
|
20240809,103100,209329155,3080,3080,3080,3080,0
|
|
20240809,103000,209329155,3080,3080,3080,3080,0
|
|
20240809,102900,209329155,3080,3080,3080,3080,2075
|
|
20240809,102800,202938155,3090,3090,3090,3090,2
|
|
20240809,102700,202931975,3090,3090,3090,3090,1
|
|
20240809,102600,202928885,3090,3090,3090,3090,1
|
|
20240809,102500,202925795,3090,3090,3090,3090,3179
|
|
20240809,102400,193102685,3090,3090,3090,3090,0
|
|
20240809,102300,193102685,3090,3090,3090,3090,550
|
|
20240809,102200,191403185,3090,3090,3090,3080,1707
|
|
20240809,102100,186138555,3085,3080,3085,3080,2340
|
|
20240809,102000,178928585,3080,3080,3080,3080,0
|
|
20240809,101900,178928585,3080,3075,3080,3075,2291
|
|
20240809,101800,171878760,3075,3075,3075,3075,0
|
|
20240809,101700,171878760,3075,3075,3075,3075,0
|
|
20240809,101600,171878760,3075,3075,3075,3075,2
|
|
20240809,101500,171872610,3065,3065,3065,3065,1
|
|
20240809,101400,171869545,3080,3080,3080,3080,1
|
|
20240809,101300,171866465,3065,3065,3065,3065,0
|
|
20240809,101200,171866465,3065,3065,3065,3065,632
|
|
20240809,101100,169929385,3075,3075,3075,3075,0
|
|
20240809,101000,169929385,3075,3070,3080,3070,204
|
|
20240809,100900,169302095,3075,3075,3075,3075,0
|
|
20240809,100800,169302095,3075,3075,3075,3075,311
|
|
20240809,100700,168345770,3065,3065,3065,3065,1
|
|
20240809,100600,168342705,3075,3075,3075,3075,8
|
|
20240809,100500,168318105,3075,3075,3075,3075,2
|
|
20240809,100400,168311955,3075,3075,3075,3075,503
|
|
20240809,100300,166765230,3075,3075,3075,3075,0
|
|
20240809,100200,166765230,3075,3075,3075,3075,9
|
|
20240809,100100,166737555,3075,3075,3075,3075,1
|
|
20240809,100000,166734480,3060,3060,3060,3060,0
|
|
20240809,095900,166734480,3060,3075,3075,3060,2003
|
|
20240809,095800,160605255,3075,3075,3075,3075,47
|
|
20240809,095700,160460730,3075,3070,3075,3070,4141
|
|
20240809,095600,147740585,3070,3070,3070,3070,7
|
|
20240809,095500,147719095,3070,3065,3070,3065,1381
|
|
20240809,095400,143486280,3065,3065,3065,3065,1005
|
|
20240809,095300,140405955,3070,3070,3070,3070,0
|
|
20240809,095200,140405955,3070,3070,3070,3070,97
|
|
20240809,095100,140108165,3070,3070,3070,3070,0
|
|
20240809,095000,140108165,3070,3070,3070,3070,1
|
|
20240809,094900,140105095,3040,3070,3070,3040,2193
|
|
20240809,094800,133424000,3070,3070,3070,3070,1
|
|
20240809,094700,133420930,3050,3050,3050,3050,0
|
|
20240809,094600,133420930,3050,3050,3050,3050,0
|
|
20240809,094500,133420930,3050,3050,3050,3050,0
|
|
20240809,094400,133420930,3050,3050,3050,3050,99
|
|
20240809,094300,133118980,3050,3050,3050,3050,0
|
|
20240809,094200,133118980,3050,3050,3050,3050,0
|
|
20240809,094100,133118980,3050,3050,3050,3050,0
|
|
20240809,094000,133118980,3050,3050,3050,3050,0
|
|
20240809,093900,133118980,3050,3075,3075,3050,1331
|
|
20240809,093800,129056330,3075,3075,3075,3075,20
|
|
20240809,093700,128994830,3085,3085,3085,3085,1
|
|
20240809,093600,128991745,3070,3080,3080,3070,31
|
|
20240809,093500,128896275,3070,3080,3080,3070,126
|
|
20240809,093400,128508545,3080,3080,3080,3080,1
|
|
20240809,093300,128505465,3055,3070,3070,3055,580
|
|
20240809,093200,126727230,3070,3080,3080,3070,1869
|
|
20240809,093100,120987580,3080,3065,3080,3065,4997
|
|
20240809,093000,105654985,3060,3060,3060,3060,327
|
|
20240809,092900,104654365,3060,3045,3060,3045,151
|
|
20240809,092800,104194555,3050,3055,3055,3050,1272
|
|
20240809,092700,100313800,3050,3055,3055,3050,1092
|
|
20240809,092600,96982245,3060,3060,3060,3060,0
|
|
20240809,092500,96982245,3060,3060,3060,3060,885
|
|
20240809,092400,94274145,3065,3065,3065,3065,0
|
|
20240809,092300,94274145,3065,3065,3065,3065,0
|
|
20240809,092200,94274145,3065,3070,3070,3065,44
|
|
20240809,092100,94139235,3070,3070,3070,3070,1
|
|
20240809,092000,94136165,3070,3065,3070,3065,112
|
|
20240809,091900,93792830,3065,3070,3070,3065,96
|
|
20240809,091800,93498540,3070,3065,3070,3065,103
|
|
20240809,091700,93182345,3065,3065,3065,3065,49
|
|
20240809,091600,93032160,3065,3070,3070,3060,340
|
|
20240809,091500,91991635,3070,3060,3070,3055,774
|
|
20240809,091400,89616975,3065,3070,3070,3065,239
|
|
20240809,091300,88883270,3070,3085,3085,3070,9
|
|
20240809,091200,88855535,3085,3085,3085,3085,530
|
|
20240809,091100,87220485,3085,3085,3090,3085,1386
|
|
20240809,091000,82941500,3085,3080,3085,3080,78
|
|
20240809,090900,82700975,3060,3060,3060,3060,490
|
|
20240809,090800,81201575,3060,3050,3060,3050,5526
|
|
20240809,090700,64309045,3050,3050,3050,3050,203
|
|
20240809,090600,63689895,3050,3050,3050,3050,1082
|
|
20240809,090500,60389795,3045,3045,3045,3045,0
|
|
20240809,090400,60389795,3045,3040,3045,3040,1235
|
|
20240809,090300,56632055,3045,3045,3045,3035,3018
|
|
20240809,090200,47449085,3050,3040,3050,3040,790
|
|
20240809,090100,45045795,3040,3060,3060,3030,2779
|
|
20240809,090000,36601225,3045,3010,3045,3010,12158
|