610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190700,646567740,3155,3155,3155,3155,1475
|
|
20240812,190600,646567740,3155,3155,3155,3155,0
|
|
20240812,190500,646567740,3155,3155,3155,3155,0
|
|
20240812,190400,646567740,3155,3155,3155,3155,0
|
|
20240812,190300,646567740,3155,3155,3155,3155,0
|
|
20240812,190200,646567740,3155,3155,3155,3155,0
|
|
20240812,190100,646567740,3155,3155,3155,3155,0
|
|
20240812,190000,646567740,3155,3155,3155,3155,0
|
|
20240812,185900,646567740,3155,3155,3155,3155,0
|
|
20240812,185800,646567740,3155,3155,3155,3155,0
|
|
20240812,185700,646567740,3155,3155,3155,3155,0
|
|
20240812,185600,646567740,3155,3155,3155,3155,0
|
|
20240812,185500,646567740,3155,3155,3155,3155,0
|
|
20240812,185400,646567740,3155,3155,3155,3155,0
|
|
20240812,185300,646567740,3155,3155,3155,3155,0
|
|
20240812,185200,646567740,3155,3155,3155,3155,0
|
|
20240812,185100,646567740,3155,3155,3155,3155,0
|
|
20240812,185000,646567740,3155,3155,3155,3155,0
|
|
20240812,184900,646567740,3155,3155,3155,3155,0
|
|
20240812,184800,646567740,3155,3155,3155,3155,0
|
|
20240812,184700,646567740,3155,3155,3155,3155,0
|
|
20240812,184600,646567740,3155,3155,3155,3155,0
|
|
20240812,184500,646567740,3155,3155,3155,3155,0
|
|
20240812,184400,646567740,3155,3155,3155,3155,0
|
|
20240812,184300,646567740,3155,3155,3155,3155,0
|
|
20240812,184200,646567740,3155,3155,3155,3155,0
|
|
20240812,184100,646567740,3155,3155,3155,3155,0
|
|
20240812,184000,646567740,3155,3155,3155,3155,0
|
|
20240812,183900,646567740,3155,3155,3155,3155,0
|
|
20240812,183800,646567740,3155,3155,3155,3155,0
|
|
20240812,183700,646567740,3155,3155,3155,3155,1475
|
|
20240812,183600,646567740,3155,3155,3155,3155,0
|
|
20240812,183500,646567740,3155,3155,3155,3155,0
|
|
20240812,183400,646567740,3155,3155,3155,3155,0
|
|
20240812,183300,646567740,3155,3155,3155,3155,0
|
|
20240812,183200,646567740,3155,3155,3155,3155,0
|
|
20240812,183100,646567740,3155,3155,3155,3155,0
|
|
20240812,183000,646567740,3155,3155,3155,3155,0
|
|
20240812,182900,646567740,3155,3155,3155,3155,0
|
|
20240812,182800,646567740,3155,3155,3155,3155,0
|
|
20240812,182700,646567740,3155,3155,3155,3155,0
|
|
20240812,182600,646567740,3155,3155,3155,3155,0
|
|
20240812,182500,646567740,3155,3155,3155,3155,0
|
|
20240812,182400,646567740,3155,3155,3155,3155,0
|
|
20240812,182300,646567740,3155,3155,3155,3155,0
|
|
20240812,182200,646567740,3155,3155,3155,3155,0
|
|
20240812,182100,646567740,3155,3155,3155,3155,0
|
|
20240812,182000,646567740,3155,3155,3155,3155,0
|
|
20240812,181900,646567740,3155,3155,3155,3155,0
|
|
20240812,181800,646567740,3155,3155,3155,3155,0
|
|
20240812,181700,646567740,3155,3155,3155,3155,0
|
|
20240812,181600,646567740,3155,3155,3155,3155,0
|
|
20240812,181500,646567740,3155,3155,3155,3155,0
|
|
20240812,181400,646567740,3155,3155,3155,3155,0
|
|
20240812,181300,646567740,3155,3155,3155,3155,0
|
|
20240812,181200,646567740,3155,3155,3155,3155,0
|
|
20240812,181100,646567740,3155,3155,3155,3155,0
|
|
20240812,181000,646567740,3155,3155,3155,3155,0
|
|
20240812,180900,646567740,3155,3155,3155,3155,0
|
|
20240812,180800,646567740,3155,3155,3155,3155,0
|
|
20240812,180700,646567740,3155,3155,3155,3155,1475
|
|
20240812,180600,646567740,3155,3155,3155,3155,0
|
|
20240812,180500,646567740,3155,3155,3155,3155,0
|
|
20240812,180400,646567740,3155,3155,3155,3155,0
|
|
20240812,180300,646567740,3155,3155,3155,3155,0
|
|
20240812,180200,646567740,3155,3155,3155,3155,0
|
|
20240812,180100,646567740,3155,3155,3155,3155,0
|
|
20240812,180000,646567740,3155,3155,3155,3155,0
|
|
20240812,175900,646567740,3155,3155,3155,3155,0
|
|
20240812,175800,646567740,3155,3155,3155,3155,0
|
|
20240812,175700,646567740,3155,3155,3155,3155,0
|
|
20240812,175600,646567740,3155,3155,3155,3155,0
|
|
20240812,175500,646567740,3155,3155,3155,3155,0
|
|
20240812,175400,646567740,3155,3155,3155,3155,0
|
|
20240812,175300,646567740,3155,3155,3155,3155,0
|
|
20240812,175200,646567740,3155,3155,3155,3155,0
|
|
20240812,175100,646567740,3155,3155,3155,3155,0
|
|
20240812,175000,646567740,3155,3155,3155,3155,0
|
|
20240812,174900,646567740,3155,3155,3155,3155,0
|
|
20240812,174800,646567740,3155,3155,3155,3155,0
|
|
20240812,174700,646567740,3155,3155,3155,3155,0
|
|
20240812,174600,646567740,3155,3155,3155,3155,0
|
|
20240812,174500,646567740,3155,3155,3155,3155,0
|
|
20240812,174400,646567740,3155,3155,3155,3155,0
|
|
20240812,174300,646567740,3155,3155,3155,3155,0
|
|
20240812,174200,646567740,3155,3155,3155,3155,0
|
|
20240812,174100,646567740,3155,3155,3155,3155,0
|
|
20240812,174000,646567740,3155,3155,3155,3155,0
|
|
20240812,173900,646567740,3155,3155,3155,3155,0
|
|
20240812,173800,646567740,3155,3155,3155,3155,0
|
|
20240812,173700,646567740,3155,3155,3155,3155,1475
|
|
20240812,173600,646567740,3155,3155,3155,3155,0
|
|
20240812,173500,646567740,3155,3155,3155,3155,0
|
|
20240812,173400,646567740,3155,3155,3155,3155,0
|
|
20240812,173300,646567740,3155,3155,3155,3155,0
|
|
20240812,173200,646567740,3155,3155,3155,3155,0
|
|
20240812,173100,646567740,3155,3155,3155,3155,0
|
|
20240812,173000,646567740,3155,3155,3155,3155,0
|
|
20240812,172900,646567740,3155,3155,3155,3155,0
|
|
20240812,172800,646567740,3155,3155,3155,3155,0
|
|
20240812,172700,646567740,3155,3155,3155,3155,0
|
|
20240812,172600,646567740,3155,3155,3155,3155,0
|
|
20240812,172500,646567740,3155,3155,3155,3155,0
|
|
20240812,172400,646567740,3155,3155,3155,3155,0
|
|
20240812,172300,646567740,3155,3155,3155,3155,0
|
|
20240812,172200,646567740,3155,3155,3155,3155,0
|
|
20240812,172100,646567740,3155,3155,3155,3155,0
|
|
20240812,172000,646567740,3155,3155,3155,3155,0
|
|
20240812,171900,646567740,3155,3155,3155,3155,0
|
|
20240812,171800,646567740,3155,3155,3155,3155,0
|
|
20240812,171700,646567740,3155,3155,3155,3155,0
|
|
20240812,171600,646567740,3155,3155,3155,3155,0
|
|
20240812,171500,646567740,3155,3155,3155,3155,0
|
|
20240812,171400,646567740,3155,3155,3155,3155,0
|
|
20240812,171300,646567740,3155,3155,3155,3155,0
|
|
20240812,171200,646567740,3155,3155,3155,3155,0
|
|
20240812,171100,646567740,3155,3155,3155,3155,0
|
|
20240812,171000,646567740,3155,3155,3155,3155,0
|
|
20240812,170900,646567740,3155,3155,3155,3155,0
|
|
20240812,170800,646567740,3155,3155,3155,3155,0
|
|
20240812,170700,646567740,3155,3155,3155,3155,1475
|
|
20240812,170600,646567740,3155,3155,3155,3155,0
|
|
20240812,170500,646567740,3155,3155,3155,3155,0
|
|
20240812,170400,646567740,3155,3155,3155,3155,0
|
|
20240812,170300,646567740,3155,3155,3155,3155,0
|
|
20240812,170200,646567740,3155,3155,3155,3155,0
|
|
20240812,170100,646567740,3155,3155,3155,3155,0
|
|
20240812,170000,646567740,3155,3155,3155,3155,0
|
|
20240812,165900,646567740,3155,3155,3155,3155,0
|
|
20240812,165800,646567740,3155,3155,3155,3155,0
|
|
20240812,165700,646567740,3155,3155,3155,3155,0
|
|
20240812,165600,646567740,3155,3155,3155,3155,0
|
|
20240812,165500,646567740,3155,3155,3155,3155,0
|
|
20240812,165400,646567740,3155,3155,3155,3155,0
|
|
20240812,165300,646567740,3155,3155,3155,3155,0
|
|
20240812,165200,646567740,3155,3155,3155,3155,0
|
|
20240812,165100,646567740,3155,3155,3155,3155,0
|
|
20240812,165000,646567740,3155,3155,3155,3155,0
|
|
20240812,164900,646567740,3155,3155,3155,3155,0
|
|
20240812,164800,646567740,3155,3155,3155,3155,0
|
|
20240812,164700,646567740,3155,3155,3155,3155,0
|
|
20240812,164600,646567740,3155,3155,3155,3155,0
|
|
20240812,164500,646567740,3155,3155,3155,3155,0
|
|
20240812,164400,646567740,3155,3155,3155,3155,0
|
|
20240812,164300,646567740,3155,3155,3155,3155,0
|
|
20240812,164200,646567740,3155,3155,3155,3155,0
|
|
20240812,164100,646567740,3155,3155,3155,3155,0
|
|
20240812,164000,646567740,3155,3155,3155,3155,0
|
|
20240812,163900,646567740,3155,3155,3155,3155,0
|
|
20240812,163800,646567740,3155,3155,3155,3155,0
|
|
20240812,163700,646567740,3155,3155,3155,3155,1475
|
|
20240812,163600,646567740,3155,3155,3155,3155,0
|
|
20240812,163500,646567740,3155,3155,3155,3155,0
|
|
20240812,163400,646567740,3155,3155,3155,3155,0
|
|
20240812,163300,646567740,3155,3155,3155,3155,0
|
|
20240812,163200,646567740,3155,3155,3155,3155,0
|
|
20240812,163100,646567740,3155,3155,3155,3155,0
|
|
20240812,163000,646567740,3155,3155,3155,3155,0
|
|
20240812,162900,646567740,3155,3155,3155,3155,0
|
|
20240812,162800,646567740,3155,3155,3155,3155,0
|
|
20240812,162700,646567740,3155,3155,3155,3155,0
|
|
20240812,162600,646567740,3155,3155,3155,3155,0
|
|
20240812,162500,646567740,3155,3155,3155,3155,0
|
|
20240812,162400,646567740,3155,3155,3155,3155,0
|
|
20240812,162300,646567740,3155,3155,3155,3155,0
|
|
20240812,162200,646567740,3155,3155,3155,3155,0
|
|
20240812,162100,646567740,3155,3155,3155,3155,0
|
|
20240812,162000,646567740,3155,3155,3155,3155,0
|
|
20240812,161900,646567740,3155,3155,3155,3155,0
|
|
20240812,161800,646567740,3155,3155,3155,3155,0
|
|
20240812,161700,646567740,3155,3155,3155,3155,0
|
|
20240812,161600,646567740,3155,3155,3155,3155,0
|
|
20240812,161500,646567740,3155,3155,3155,3155,0
|
|
20240812,161400,646567740,3155,3155,3155,3155,0
|
|
20240812,161300,646567740,3155,3155,3155,3155,0
|
|
20240812,161200,646567740,3155,3155,3155,3155,0
|
|
20240812,161100,646567740,3155,3155,3155,3155,0
|
|
20240812,161000,646567740,3155,3155,3155,3155,0
|
|
20240812,160900,646567740,3155,3155,3155,3155,0
|
|
20240812,160800,646567740,3155,3155,3155,3155,0
|
|
20240812,160700,646567740,3155,3155,3155,3155,1475
|
|
20240812,160600,646567740,3155,3155,3155,3155,0
|
|
20240812,160500,646567740,3155,3155,3155,3155,0
|
|
20240812,160400,646567740,3155,3155,3155,3155,0
|
|
20240812,160300,646567740,3155,3155,3155,3155,0
|
|
20240812,160200,646567740,3155,3155,3155,3155,0
|
|
20240812,160100,646567740,3155,3155,3155,3155,0
|
|
20240812,160000,646567740,3155,3155,3155,3155,0
|
|
20240812,155900,646567740,3155,3155,3155,3155,0
|
|
20240812,155800,646567740,3155,3155,3155,3155,0
|
|
20240812,155700,646567740,3155,3155,3155,3155,0
|
|
20240812,155600,646567740,3155,3155,3155,3155,0
|
|
20240812,155500,646567740,3155,3155,3155,3155,0
|
|
20240812,155400,646567740,3155,3155,3155,3155,0
|
|
20240812,155300,646567740,3155,3155,3155,3155,0
|
|
20240812,155200,646567740,3155,3155,3155,3155,0
|
|
20240812,155100,646567740,3155,3155,3155,3155,0
|
|
20240812,155000,646567740,3155,3155,3155,3155,0
|
|
20240812,154900,646567740,3155,3155,3155,3155,0
|
|
20240812,154800,646567740,3155,3155,3155,3155,0
|
|
20240812,154700,646567740,3155,3155,3155,3155,0
|
|
20240812,154600,646567740,3155,3155,3155,3155,0
|
|
20240812,154500,646567740,3155,3155,3155,3155,0
|
|
20240812,154400,646567740,3155,3155,3155,3155,0
|
|
20240812,154300,646567740,3155,3155,3155,3155,0
|
|
20240812,154200,646567740,3155,3155,3155,3155,0
|
|
20240812,154100,646567740,3155,3155,3155,3155,0
|
|
20240812,154000,646567740,3155,3155,3155,3155,0
|
|
20240812,153900,646567740,3155,3155,3155,3155,0
|
|
20240812,153800,646567740,3155,3155,3155,3155,0
|
|
20240812,153700,646567740,3155,3155,3155,3155,1475
|
|
20240812,153600,646567740,3155,3155,3155,3155,0
|
|
20240812,153500,646567740,3155,3155,3155,3155,0
|
|
20240812,153400,646567740,3155,3155,3155,3155,0
|
|
20240812,153300,646567740,3155,3155,3155,3155,0
|
|
20240812,153200,646567740,3155,3155,3155,3155,0
|
|
20240812,153100,646567740,3155,3155,3155,3155,0
|
|
20240812,153000,646567740,3155,3155,3155,3155,1475
|
|
20240812,152900,641914115,3155,3155,3155,3155,0
|
|
20240812,152800,641914115,3155,3155,3155,3155,0
|
|
20240812,152700,641914115,3155,3155,3155,3155,0
|
|
20240812,152600,641914115,3155,3155,3155,3155,0
|
|
20240812,152500,641914115,3155,3155,3155,3155,0
|
|
20240812,152400,641914115,3155,3155,3155,3155,0
|
|
20240812,152300,641914115,3155,3155,3155,3155,0
|
|
20240812,152200,641914115,3155,3155,3155,3155,0
|
|
20240812,152100,641914115,3155,3155,3155,3155,0
|
|
20240812,152000,641914115,3155,3155,3155,3155,0
|
|
20240812,151900,641914115,3155,3150,3155,3145,535
|
|
20240812,151800,640226720,3155,3145,3155,3100,20570
|
|
20240812,151700,576092915,3150,3150,3150,3145,505
|
|
20240812,151600,574502170,3150,3150,3150,3150,2
|
|
20240812,151500,574495870,3140,3150,3150,3140,301
|
|
20240812,151400,573550670,3130,3135,3135,3130,25
|
|
20240812,151300,573472415,3130,3135,3135,3130,3000
|
|
20240812,151200,564080310,3160,3160,3160,3160,200
|
|
20240812,151100,563448310,3160,3150,3160,3125,13295
|
|
20240812,151000,521771755,3160,3160,3160,3160,99
|
|
20240812,150900,521458915,3160,3160,3160,3160,0
|
|
20240812,150800,521458915,3160,3160,3160,3160,1
|
|
20240812,150700,521455755,3160,3160,3160,3160,0
|
|
20240812,150600,521455755,3160,3160,3160,3160,0
|
|
20240812,150500,521455755,3160,3160,3160,3160,2
|
|
20240812,150400,521449435,3150,3150,3150,3150,207
|
|
20240812,150300,520797385,3150,3150,3150,3150,65
|
|
20240812,150200,520592635,3145,3145,3145,3145,0
|
|
20240812,150100,520592635,3145,3145,3145,3145,0
|
|
20240812,150000,520592635,3145,3145,3145,3145,0
|
|
20240812,145900,520592635,3145,3145,3145,3145,0
|
|
20240812,145800,520592635,3145,3145,3145,3145,0
|
|
20240812,145700,520592635,3145,3145,3145,3145,0
|
|
20240812,145600,520592635,3145,3150,3150,3145,136
|
|
20240812,145500,520164605,3150,3150,3150,3150,0
|
|
20240812,145400,520164605,3150,3150,3150,3150,51
|
|
20240812,145300,520003955,3165,3165,3165,3165,53
|
|
20240812,145200,519836210,3165,3150,3165,3150,1822
|
|
20240812,145100,514096840,3150,3150,3150,3150,1
|
|
20240812,145000,514093690,3150,3150,3150,3150,151
|
|
20240812,144900,513618040,3150,3150,3150,3150,0
|
|
20240812,144800,513618040,3150,3160,3160,3150,303
|
|
20240812,144700,512663310,3160,3160,3160,3160,1001
|
|
20240812,144600,509500150,3160,3155,3160,3155,2
|
|
20240812,144500,509493835,3155,3155,3155,3155,0
|
|
20240812,144400,509493835,3155,3155,3155,3155,8
|
|
20240812,144300,509468595,3155,3155,3155,3155,0
|
|
20240812,144200,509468595,3155,3155,3155,3155,50
|
|
20240812,144100,509310845,3155,3155,3155,3155,0
|
|
20240812,144000,509310845,3155,3160,3160,3155,2
|
|
20240812,143900,509304530,3150,3150,3150,3150,0
|
|
20240812,143800,509304530,3150,3150,3150,3150,0
|
|
20240812,143700,509304530,3150,3150,3150,3150,60
|
|
20240812,143600,509115530,3155,3155,3155,3155,0
|
|
20240812,143500,509115530,3155,3155,3155,3155,0
|
|
20240812,143400,509115530,3155,3155,3155,3155,100
|
|
20240812,143300,508800030,3155,3155,3155,3155,1000
|
|
20240812,143200,505645030,3155,3155,3155,3155,0
|
|
20240812,143100,505645030,3155,3155,3155,3155,1
|
|
20240812,143000,505641875,3155,3150,3155,3150,586
|
|
20240812,142900,503793050,3155,3155,3155,3155,0
|
|
20240812,142800,503793050,3155,3155,3155,3155,0
|
|
20240812,142700,503793050,3155,3155,3155,3155,0
|
|
20240812,142600,503793050,3155,3155,3155,3155,115
|
|
20240812,142500,503430225,3155,3155,3155,3155,0
|
|
20240812,142400,503430225,3155,3160,3160,3155,131
|
|
20240812,142300,503016425,3145,3145,3145,3145,0
|
|
20240812,142200,503016425,3145,3145,3145,3145,0
|
|
20240812,142100,503016425,3145,3145,3145,3145,57
|
|
20240812,142000,502837160,3145,3150,3150,3145,1543
|
|
20240812,141900,497977210,3155,3155,3155,3155,111
|
|
20240812,141800,497627005,3155,3155,3155,3155,0
|
|
20240812,141700,497627005,3155,3155,3155,3155,400
|
|
20240812,141600,496365005,3155,3155,3155,3155,96
|
|
20240812,141500,496062125,3160,3160,3160,3160,964
|
|
20240812,141400,493015885,3165,3165,3165,3165,0
|
|
20240812,141300,493015885,3165,3165,3165,3165,81
|
|
20240812,141200,492759520,3160,3160,3160,3160,10
|
|
20240812,141100,492727920,3165,3165,3165,3165,100
|
|
20240812,141000,492411420,3165,3165,3165,3165,12
|
|
20240812,140900,492373440,3160,3160,3160,3160,100
|
|
20240812,140800,492057440,3160,3170,3175,3160,639
|
|
20240812,140700,490033610,3170,3175,3175,3170,529
|
|
20240812,140600,488354175,3170,3165,3170,3165,1203
|
|
20240812,140500,484540725,3170,3170,3170,3170,1
|
|
20240812,140400,484537555,3160,3170,3170,3160,2472
|
|
20240812,140300,476716435,3165,3160,3165,3160,2009
|
|
20240812,140200,470358450,3145,3145,3145,3145,0
|
|
20240812,140100,470358450,3145,3145,3145,3140,103
|
|
20240812,140000,470035010,3160,3135,3160,3135,8505
|
|
20240812,135900,443232520,3135,3135,3135,3135,8
|
|
20240812,135800,443207440,3130,3130,3130,3130,40
|
|
20240812,135700,443082240,3135,3135,3135,3135,0
|
|
20240812,135600,443082240,3135,3135,3135,3135,0
|
|
20240812,135500,443082240,3135,3135,3135,3135,35
|
|
20240812,135400,442972515,3125,3125,3125,3125,0
|
|
20240812,135300,442972515,3125,3125,3125,3125,0
|
|
20240812,135200,442972515,3125,3125,3125,3125,0
|
|
20240812,135100,442972515,3125,3125,3125,3125,0
|
|
20240812,135000,442972515,3125,3125,3125,3125,0
|
|
20240812,134900,442972515,3125,3125,3125,3125,44
|
|
20240812,134800,442835015,3135,3135,3135,3135,0
|
|
20240812,134700,442835015,3135,3135,3135,3135,0
|
|
20240812,134600,442835015,3135,3135,3135,3135,0
|
|
20240812,134500,442835015,3135,3135,3135,3135,0
|
|
20240812,134400,442835015,3135,3135,3135,3135,1
|
|
20240812,134300,442831880,3130,3130,3130,3130,0
|
|
20240812,134200,442831880,3130,3130,3130,3130,0
|
|
20240812,134100,442831880,3130,3130,3130,3130,460
|
|
20240812,134000,441392080,3125,3125,3125,3125,0
|
|
20240812,133900,441392080,3125,3125,3125,3125,0
|
|
20240812,133800,441392080,3125,3125,3125,3125,0
|
|
20240812,133700,441392080,3125,3125,3125,3125,0
|
|
20240812,133600,441392080,3125,3125,3125,3125,0
|
|
20240812,133500,441392080,3125,3125,3140,3125,1227
|
|
20240812,133400,437557430,3125,3125,3125,3125,100
|
|
20240812,133300,437244930,3135,3135,3135,3135,10
|
|
20240812,133200,437213580,3135,3135,3135,3135,30
|
|
20240812,133100,437119530,3125,3125,3125,3125,4500
|
|
20240812,133000,423057030,3140,3140,3140,3140,239
|
|
20240812,132900,422306570,3145,3145,3145,3145,0
|
|
20240812,132800,422306570,3145,3145,3145,3145,0
|
|
20240812,132700,422306570,3145,3145,3145,3145,2640
|
|
20240812,132600,414003770,3125,3140,3140,3125,20640
|
|
20240812,132500,349478395,3130,3130,3130,3130,0
|
|
20240812,132400,349478395,3130,3135,3135,3130,26
|
|
20240812,132300,349397010,3140,3140,3140,3140,0
|
|
20240812,132200,349397010,3140,3140,3140,3140,0
|
|
20240812,132100,349397010,3140,3140,3140,3140,0
|
|
20240812,132000,349397010,3140,3140,3140,3140,1
|
|
20240812,131900,349393870,3120,3120,3120,3120,407
|
|
20240812,131800,348124030,3120,3130,3130,3120,5000
|
|
20240812,131700,332513910,3135,3135,3135,3135,15
|
|
20240812,131600,332466885,3140,3140,3140,3140,0
|
|
20240812,131500,332466885,3140,3140,3140,3140,0
|
|
20240812,131400,332466885,3140,3140,3140,3140,0
|
|
20240812,131300,332466885,3140,3140,3140,3140,0
|
|
20240812,131200,332466885,3140,3140,3140,3140,0
|
|
20240812,131100,332466885,3140,3140,3140,3140,0
|
|
20240812,131000,332466885,3140,3140,3140,3140,0
|
|
20240812,130900,332466885,3140,3140,3140,3140,0
|
|
20240812,130800,332466885,3140,3140,3140,3140,0
|
|
20240812,130700,332466885,3140,3140,3140,3140,2
|
|
20240812,130600,332460605,3140,3140,3140,3140,0
|
|
20240812,130500,332460605,3140,3140,3140,3140,2
|
|
20240812,130400,332454325,3135,3135,3135,3135,0
|
|
20240812,130300,332454325,3135,3135,3135,3135,63
|
|
20240812,130200,332256820,3135,3140,3140,3135,1406
|
|
20240812,130100,327843365,3145,3145,3145,3145,0
|
|
20240812,130000,327843365,3145,3145,3145,3145,0
|
|
20240812,125900,327843365,3145,3145,3145,3145,12
|
|
20240812,125800,327805625,3145,3145,3145,3145,0
|
|
20240812,125700,327805625,3145,3145,3145,3145,1
|
|
20240812,125600,327802480,3135,3135,3135,3135,28
|
|
20240812,125500,327714700,3145,3145,3145,3145,35
|
|
20240812,125400,327604625,3130,3130,3130,3130,0
|
|
20240812,125300,327604625,3130,3140,3140,3130,1000
|
|
20240812,125200,324470670,3130,3130,3130,3130,0
|
|
20240812,125100,324470670,3130,3130,3130,3130,0
|
|
20240812,125000,324470670,3130,3130,3130,3130,0
|
|
20240812,124900,324470670,3130,3130,3130,3130,0
|
|
20240812,124800,324470670,3130,3130,3130,3130,0
|
|
20240812,124700,324470670,3130,3140,3140,3130,1467
|
|
20240812,124600,319870000,3140,3145,3145,3140,544
|
|
20240812,124500,318159340,3140,3140,3145,3140,885
|
|
20240812,124400,315377940,3140,3140,3140,3140,44
|
|
20240812,124300,315239780,3145,3145,3145,3145,0
|
|
20240812,124200,315239780,3145,3145,3145,3145,843
|
|
20240812,124100,312588545,3130,3130,3130,3130,0
|
|
20240812,124000,312588545,3130,3130,3130,3130,0
|
|
20240812,123900,312588545,3130,3130,3130,3130,1337
|
|
20240812,123800,308403735,3130,3130,3130,3130,0
|
|
20240812,123700,308403735,3130,3130,3130,3130,0
|
|
20240812,123600,308403735,3130,3130,3130,3130,939
|
|
20240812,123500,305464665,3145,3145,3145,3145,0
|
|
20240812,123400,305464665,3145,3145,3145,3145,0
|
|
20240812,123300,305464665,3145,3145,3145,3145,128
|
|
20240812,123200,305062105,3125,3140,3140,3125,7000
|
|
20240812,123100,283161785,3145,3145,3145,3145,3
|
|
20240812,123000,283152350,3145,3145,3145,3145,3
|
|
20240812,122900,283142915,3140,3140,3140,3140,544
|
|
20240812,122800,281434755,3140,3145,3145,3140,136
|
|
20240812,122700,281007100,3150,3150,3150,3150,0
|
|
20240812,122600,281007100,3150,3150,3150,3150,0
|
|
20240812,122500,281007100,3150,3150,3150,3150,1
|
|
20240812,122400,281003950,3145,3145,3145,3145,0
|
|
20240812,122300,281003950,3145,3145,3145,3145,143
|
|
20240812,122200,280554215,3150,3150,3150,3150,0
|
|
20240812,122100,280554215,3150,3150,3150,3150,0
|
|
20240812,122000,280554215,3150,3150,3150,3150,0
|
|
20240812,121900,280554215,3150,3150,3150,3150,0
|
|
20240812,121800,280554215,3150,3150,3150,3150,2
|
|
20240812,121700,280547915,3155,3155,3155,3155,0
|
|
20240812,121600,280547915,3155,3155,3155,3155,20
|
|
20240812,121500,280484815,3155,3155,3155,3155,0
|
|
20240812,121400,280484815,3155,3155,3155,3155,0
|
|
20240812,121300,280484815,3155,3155,3155,3155,0
|
|
20240812,121200,280484815,3155,3155,3155,3155,0
|
|
20240812,121100,280484815,3155,3155,3155,3155,0
|
|
20240812,121000,280484815,3155,3155,3155,3155,0
|
|
20240812,120900,280484815,3155,3145,3155,3130,6001
|
|
20240812,120800,261664185,3145,3145,3145,3145,0
|
|
20240812,120700,261664185,3145,3145,3145,3145,0
|
|
20240812,120600,261664185,3145,3145,3145,3145,0
|
|
20240812,120500,261664185,3145,3145,3145,3145,17
|
|
20240812,120400,261610720,3155,3155,3155,3155,0
|
|
20240812,120300,261610720,3155,3155,3155,3155,5
|
|
20240812,120200,261594945,3160,3160,3160,3160,0
|
|
20240812,120100,261594945,3160,3160,3160,3160,0
|
|
20240812,120000,261594945,3160,3160,3160,3160,1
|
|
20240812,115900,261591785,3140,3140,3140,3140,0
|
|
20240812,115800,261591785,3140,3145,3145,3140,4000
|
|
20240812,115700,249024075,3160,3160,3160,3160,50
|
|
20240812,115600,248866075,3160,3160,3160,3160,100
|
|
20240812,115500,248550075,3160,3160,3160,3160,100
|
|
20240812,115400,248234075,3140,3150,3150,3140,1801
|
|
20240812,115300,242565245,3160,3160,3160,3160,25
|
|
20240812,115200,242486245,3160,3160,3160,3160,25
|
|
20240812,115100,242407245,3160,3160,3160,3160,1
|
|
20240812,115000,242404085,3155,3155,3155,3155,4
|
|
20240812,114900,242391465,3150,3155,3155,3150,221
|
|
20240812,114800,241695210,3155,3155,3155,3155,0
|
|
20240812,114700,241695210,3155,3155,3155,3155,10
|
|
20240812,114600,241663660,3155,3155,3155,3155,0
|
|
20240812,114500,241663660,3155,3155,3155,3155,337
|
|
20240812,114400,240600425,3155,3155,3155,3155,143
|
|
20240812,114300,240149260,3155,3160,3160,3155,545
|
|
20240812,114200,238427285,3155,3155,3155,3155,44
|
|
20240812,114100,238288465,3155,3155,3155,3155,10
|
|
20240812,114000,238256915,3155,3155,3155,3155,7
|
|
20240812,113900,238234830,3150,3150,3150,3150,1112
|
|
20240812,113800,234732030,3150,3150,3150,3150,15
|
|
20240812,113700,234684780,3150,3150,3150,3150,10
|
|
20240812,113600,234653280,3150,3145,3150,3145,2931
|
|
20240812,113500,225434735,3145,3145,3145,3145,0
|
|
20240812,113400,225434735,3145,3145,3145,3145,39
|
|
20240812,113300,225312080,3140,3140,3140,3140,0
|
|
20240812,113200,225312080,3140,3145,3145,3140,37
|
|
20240812,113100,225195740,3145,3145,3145,3145,501
|
|
20240812,113000,223620095,3145,3145,3145,3145,0
|
|
20240812,112900,223620095,3145,3145,3145,3145,518
|
|
20240812,112800,221990985,3140,3140,3145,3140,36
|
|
20240812,112700,221877825,3140,3140,3140,3140,0
|
|
20240812,112600,221877825,3140,3140,3140,3140,25
|
|
20240812,112500,221799325,3135,3140,3140,3135,3096
|
|
20240812,112400,212092470,3140,3140,3140,3140,0
|
|
20240812,112300,212092470,3140,3140,3140,3140,86
|
|
20240812,112200,211822430,3135,3135,3135,3135,900
|
|
20240812,112100,209000930,3135,3135,3135,3135,44
|
|
20240812,112000,208862990,3140,3135,3140,3135,373
|
|
20240812,111900,207692040,3135,3135,3135,3135,3
|
|
20240812,111800,207682635,3130,3130,3130,3130,0
|
|
20240812,111700,207682635,3130,3130,3130,3130,10
|
|
20240812,111600,207651335,3130,3130,3130,3130,98
|
|
20240812,111500,207344595,3130,3130,3130,3130,480
|
|
20240812,111400,205842195,3135,3135,3135,3135,477
|
|
20240812,111300,204346800,3135,3135,3135,3135,0
|
|
20240812,111200,204346800,3135,3135,3135,3135,1000
|
|
20240812,111100,201211800,3135,3135,3135,3135,0
|
|
20240812,111000,201211800,3135,3135,3135,3135,1334
|
|
20240812,110900,197029710,3135,3135,3135,3135,0
|
|
20240812,110800,197029710,3135,3135,3135,3135,0
|
|
20240812,110700,197029710,3135,3135,3135,3135,183
|
|
20240812,110600,196456005,3140,3140,3140,3140,500
|
|
20240812,110500,194886005,3130,3130,3130,3130,0
|
|
20240812,110400,194886005,3130,3130,3130,3130,0
|
|
20240812,110300,194886005,3130,3135,3135,3130,400
|
|
20240812,110200,193633170,3135,3135,3135,3135,30
|
|
20240812,110100,193539120,3140,3140,3140,3140,0
|
|
20240812,110000,193539120,3140,3140,3140,3140,20
|
|
20240812,105900,193476320,3135,3135,3135,3135,0
|
|
20240812,105800,193476320,3135,3135,3135,3135,374
|
|
20240812,105700,192303830,3135,3135,3135,3135,31
|
|
20240812,105600,192206645,3140,3140,3140,3140,73
|
|
20240812,105500,191977425,3140,3140,3140,3140,10
|
|
20240812,105400,191946025,3135,3135,3135,3135,10
|
|
20240812,105300,191914675,3140,3140,3140,3140,100
|
|
20240812,105200,191600675,3140,3140,3140,3140,0
|
|
20240812,105100,191600675,3140,3140,3140,3140,0
|
|
20240812,105000,191600675,3140,3140,3140,3140,0
|
|
20240812,104900,191600675,3140,3140,3140,3140,163
|
|
20240812,104800,191088855,3130,3130,3130,3130,1
|
|
20240812,104700,191085725,3125,3125,3125,3125,0
|
|
20240812,104600,191085725,3125,3125,3125,3125,0
|
|
20240812,104500,191085725,3125,3130,3130,3125,1067
|
|
20240812,104400,187751190,3140,3135,3140,3135,100
|
|
20240812,104300,187437390,3135,3135,3135,3135,11
|
|
20240812,104200,187402905,3145,3145,3145,3145,0
|
|
20240812,104100,187402905,3145,3145,3145,3145,0
|
|
20240812,104000,187402905,3145,3145,3145,3145,0
|
|
20240812,103900,187402905,3145,3145,3145,3145,50
|
|
20240812,103800,187245655,3130,3130,3130,3130,44
|
|
20240812,103700,187107935,3135,3135,3135,3135,0
|
|
20240812,103600,187107935,3135,3135,3135,3135,50
|
|
20240812,103500,186951185,3145,3145,3145,3145,1
|
|
20240812,103400,186948040,3140,3140,3140,3140,12
|
|
20240812,103300,186910360,3145,3145,3145,3145,1
|
|
20240812,103200,186907215,3145,3145,3145,3145,0
|
|
20240812,103100,186907215,3145,3155,3155,3145,1943
|
|
20240812,103000,180785940,3165,3165,3165,3165,0
|
|
20240812,102900,180785940,3165,3165,3165,3165,5
|
|
20240812,102800,180770115,3145,3145,3145,3145,715
|
|
20240812,102700,178521440,3165,3165,3165,3165,1
|
|
20240812,102600,178518275,3165,3165,3165,3165,1
|
|
20240812,102500,178515110,3160,3160,3160,3160,251
|
|
20240812,102400,177721950,3140,3140,3140,3140,0
|
|
20240812,102300,177721950,3140,3145,3145,3140,60
|
|
20240812,102200,177533260,3170,3160,3170,3160,20
|
|
20240812,102100,177469995,3125,3155,3160,3125,29
|
|
20240812,102000,177378520,3155,3135,3155,3135,3200
|
|
20240812,101900,167312375,3135,3135,3135,3135,0
|
|
20240812,101800,167312375,3135,3135,3135,3135,0
|
|
20240812,101700,167312375,3135,3135,3135,3135,0
|
|
20240812,101600,167312375,3135,3135,3135,3135,0
|
|
20240812,101500,167312375,3135,3135,3135,3135,1
|
|
20240812,101400,167309240,3135,3135,3135,3135,1
|
|
20240812,101300,167306105,3120,3120,3120,3120,1078
|
|
20240812,101200,163942745,3120,3120,3120,3110,18
|
|
20240812,101100,163886595,3115,3120,3120,3115,290
|
|
20240812,101000,162982550,3120,3135,3135,3115,1409
|
|
20240812,100900,158586675,3135,3130,3135,3130,426
|
|
20240812,100800,157251470,3130,3130,3130,3130,31
|
|
20240812,100700,157154440,3125,3125,3125,3125,52
|
|
20240812,100600,156991940,3125,3125,3125,3125,9
|
|
20240812,100500,156963815,3125,3125,3125,3110,20
|
|
20240812,100400,156901480,3125,3125,3125,3125,0
|
|
20240812,100300,156901480,3125,3125,3125,3125,28
|
|
20240812,100200,156813980,3110,3110,3110,3110,0
|
|
20240812,100100,156813980,3110,3110,3110,3110,50
|
|
20240812,100000,156658480,3125,3125,3125,3125,20
|
|
20240812,095900,156595980,3130,3130,3130,3130,0
|
|
20240812,095800,156595980,3130,3130,3130,3130,0
|
|
20240812,095700,156595980,3130,3130,3130,3130,0
|
|
20240812,095600,156595980,3130,3125,3130,3125,3
|
|
20240812,095500,156586600,3130,3130,3130,3130,0
|
|
20240812,095400,156586600,3130,3125,3130,3125,420
|
|
20240812,095300,155273600,3130,3100,3130,3100,266
|
|
20240812,095200,154443895,3125,3125,3125,3125,7
|
|
20240812,095100,154422020,3100,3105,3125,3100,707
|
|
20240812,095000,152230290,3125,3125,3125,3125,9
|
|
20240812,094900,152202165,3100,3110,3110,3100,3344
|
|
20240812,094800,141822880,3125,3125,3125,3125,45
|
|
20240812,094700,141682255,3125,3120,3125,3110,418
|
|
20240812,094600,140380520,3125,3125,3125,3125,1
|
|
20240812,094500,140377395,3115,3115,3115,3115,0
|
|
20240812,094400,140377395,3115,3115,3115,3115,53
|
|
20240812,094300,140212300,3115,3115,3115,3115,487
|
|
20240812,094200,138695295,3115,3115,3115,3115,2
|
|
20240812,094100,138689065,3115,3115,3115,3115,434
|
|
20240812,094000,137337155,3115,3115,3115,3115,107
|
|
20240812,093900,137003850,3115,3110,3115,3110,1937
|
|
20240812,093800,130975185,3130,3130,3130,3130,1
|
|
20240812,093700,130972055,3105,3120,3140,3105,3749
|
|
20240812,093600,119300230,3110,3135,3135,3110,3720
|
|
20240812,093500,107711470,3115,3130,3130,3115,1528
|
|
20240812,093400,102944575,3160,3160,3160,3160,1
|
|
20240812,093300,102941415,3130,3130,3170,3130,1051
|
|
20240812,093200,99615465,3120,3115,3120,3115,836
|
|
20240812,093100,97009650,3120,3120,3120,3120,857
|
|
20240812,093000,94335810,3125,3125,3125,3125,175
|
|
20240812,092900,93788935,3135,3135,3135,3130,1026
|
|
20240812,092800,90577430,3135,3140,3140,3135,1378
|
|
20240812,092700,86256400,3150,3170,3170,3140,2080
|
|
20240812,092600,79715300,3160,3170,3170,3160,90
|
|
20240812,092500,79430100,3170,3170,3170,3170,102
|
|
20240812,092400,79106760,3175,3150,3175,3150,32
|
|
20240812,092300,79005885,3175,3155,3175,3155,24
|
|
20240812,092200,78930045,3160,3170,3175,3150,2370
|
|
20240812,092100,71414920,3170,3170,3170,3170,665
|
|
20240812,092000,69306870,3160,3170,3170,3160,64
|
|
20240812,091900,69104620,3170,3160,3170,3160,684
|
|
20240812,091800,66943170,3160,3160,3160,3160,0
|
|
20240812,091700,66943170,3160,3160,3160,3160,533
|
|
20240812,091600,65258890,3145,3145,3145,3145,314
|
|
20240812,091500,64271360,3145,3150,3150,3145,576
|
|
20240812,091400,62459375,3170,3170,3170,3170,0
|
|
20240812,091300,62459375,3170,3170,3170,3170,0
|
|
20240812,091200,62459375,3170,3150,3170,3150,29
|
|
20240812,091100,62368005,3170,3170,3170,3170,450
|
|
20240812,091000,60941505,3180,3165,3180,3165,3249
|
|
20240812,090900,50636975,3165,3160,3175,3160,3525
|
|
20240812,090800,39467510,3165,3155,3165,3140,153
|
|
20240812,090700,38984800,3150,3140,3150,3140,306
|
|
20240812,090600,38023340,3140,3150,3150,3140,23
|
|
20240812,090500,37950990,3150,3160,3160,3150,206
|
|
20240812,090400,37302050,3160,3160,3160,3160,68
|
|
20240812,090300,37087170,3135,3145,3170,3130,1939
|
|
20240812,090200,30948170,3140,3140,3140,3140,2369
|
|
20240812,090100,23509510,3125,3125,3130,3125,5344
|
|
20240812,090000,6798665,3125,3110,3125,3085,2187
|