627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192400,317922175,4080,4080,4080,4080,3217
|
|
20240809,192300,317922175,4080,4080,4080,4080,0
|
|
20240809,192200,317922175,4080,4080,4080,4080,0
|
|
20240809,192100,317922175,4080,4080,4080,4080,0
|
|
20240809,192000,317922175,4080,4080,4080,4080,0
|
|
20240809,191900,317922175,4080,4080,4080,4080,0
|
|
20240809,191800,317922175,4080,4080,4080,4080,0
|
|
20240809,191700,317922175,4080,4080,4080,4080,0
|
|
20240809,191600,317922175,4080,4080,4080,4080,0
|
|
20240809,191500,317922175,4080,4080,4080,4080,0
|
|
20240809,191400,317922175,4080,4080,4080,4080,0
|
|
20240809,191300,317922175,4080,4080,4080,4080,0
|
|
20240809,191200,317922175,4080,4080,4080,4080,0
|
|
20240809,191100,317922175,4080,4080,4080,4080,0
|
|
20240809,191000,317922175,4080,4080,4080,4080,0
|
|
20240809,190900,317922175,4080,4080,4080,4080,0
|
|
20240809,190800,317922175,4080,4080,4080,4080,0
|
|
20240809,190700,317922175,4080,4080,4080,4080,0
|
|
20240809,190600,317922175,4080,4080,4080,4080,0
|
|
20240809,190500,317922175,4080,4080,4080,4080,0
|
|
20240809,190400,317922175,4080,4080,4080,4080,0
|
|
20240809,190300,317922175,4080,4080,4080,4080,0
|
|
20240809,190200,317922175,4080,4080,4080,4080,0
|
|
20240809,190100,317922175,4080,4080,4080,4080,0
|
|
20240809,190000,317922175,4080,4080,4080,4080,0
|
|
20240809,185900,317922175,4080,4080,4080,4080,0
|
|
20240809,185800,317922175,4080,4080,4080,4080,0
|
|
20240809,185700,317922175,4080,4080,4080,4080,0
|
|
20240809,185600,317922175,4080,4080,4080,4080,0
|
|
20240809,185500,317922175,4080,4080,4080,4080,0
|
|
20240809,185400,317922175,4080,4080,4080,4080,3217
|
|
20240809,185300,317922175,4080,4080,4080,4080,0
|
|
20240809,185200,317922175,4080,4080,4080,4080,0
|
|
20240809,185100,317922175,4080,4080,4080,4080,0
|
|
20240809,185000,317922175,4080,4080,4080,4080,0
|
|
20240809,184900,317922175,4080,4080,4080,4080,0
|
|
20240809,184800,317922175,4080,4080,4080,4080,0
|
|
20240809,184700,317922175,4080,4080,4080,4080,0
|
|
20240809,184600,317922175,4080,4080,4080,4080,0
|
|
20240809,184500,317922175,4080,4080,4080,4080,0
|
|
20240809,184400,317922175,4080,4080,4080,4080,0
|
|
20240809,184300,317922175,4080,4080,4080,4080,0
|
|
20240809,184200,317922175,4080,4080,4080,4080,0
|
|
20240809,184100,317922175,4080,4080,4080,4080,0
|
|
20240809,184000,317922175,4080,4080,4080,4080,0
|
|
20240809,183900,317922175,4080,4080,4080,4080,0
|
|
20240809,183800,317922175,4080,4080,4080,4080,0
|
|
20240809,183700,317922175,4080,4080,4080,4080,0
|
|
20240809,183600,317922175,4080,4080,4080,4080,0
|
|
20240809,183500,317922175,4080,4080,4080,4080,0
|
|
20240809,183400,317922175,4080,4080,4080,4080,0
|
|
20240809,183300,317922175,4080,4080,4080,4080,0
|
|
20240809,183200,317922175,4080,4080,4080,4080,0
|
|
20240809,183100,317922175,4080,4080,4080,4080,0
|
|
20240809,183000,317922175,4080,4080,4080,4080,0
|
|
20240809,182900,317922175,4080,4080,4080,4080,0
|
|
20240809,182800,317922175,4080,4080,4080,4080,0
|
|
20240809,182700,317922175,4080,4080,4080,4080,0
|
|
20240809,182600,317922175,4080,4080,4080,4080,0
|
|
20240809,182500,317922175,4080,4080,4080,4080,0
|
|
20240809,182400,317922175,4080,4080,4080,4080,3217
|
|
20240809,182300,317922175,4080,4080,4080,4080,0
|
|
20240809,182200,317922175,4080,4080,4080,4080,0
|
|
20240809,182100,317922175,4080,4080,4080,4080,0
|
|
20240809,182000,317922175,4080,4080,4080,4080,0
|
|
20240809,181900,317922175,4080,4080,4080,4080,0
|
|
20240809,181800,317922175,4080,4080,4080,4080,0
|
|
20240809,181700,317922175,4080,4080,4080,4080,0
|
|
20240809,181600,317922175,4080,4080,4080,4080,0
|
|
20240809,181500,317922175,4080,4080,4080,4080,0
|
|
20240809,181400,317922175,4080,4080,4080,4080,0
|
|
20240809,181300,317922175,4080,4080,4080,4080,0
|
|
20240809,181200,317922175,4080,4080,4080,4080,0
|
|
20240809,181100,317922175,4080,4080,4080,4080,0
|
|
20240809,181000,317922175,4080,4080,4080,4080,0
|
|
20240809,180900,317922175,4080,4080,4080,4080,0
|
|
20240809,180800,317922175,4080,4080,4080,4080,0
|
|
20240809,180700,317922175,4080,4080,4080,4080,0
|
|
20240809,180600,317922175,4080,4080,4080,4080,0
|
|
20240809,180500,317922175,4080,4080,4080,4080,0
|
|
20240809,180400,317922175,4080,4080,4080,4080,0
|
|
20240809,180300,317922175,4080,4080,4080,4080,0
|
|
20240809,180200,317922175,4080,4080,4080,4080,0
|
|
20240809,180100,317922175,4080,4080,4080,4080,0
|
|
20240809,180000,317922175,4080,4080,4080,4080,0
|
|
20240809,175900,317922175,4080,4080,4080,4080,0
|
|
20240809,175800,317922175,4080,4080,4080,4080,0
|
|
20240809,175700,317922175,4080,4080,4080,4080,0
|
|
20240809,175600,317922175,4080,4080,4080,4080,0
|
|
20240809,175500,317922175,4080,4080,4080,4080,0
|
|
20240809,175400,317922175,4080,4080,4080,4080,3217
|
|
20240809,175300,317922175,4080,4080,4080,4080,0
|
|
20240809,175200,317922175,4080,4080,4080,4080,0
|
|
20240809,175100,317922175,4080,4080,4080,4080,0
|
|
20240809,175000,317922175,4080,4080,4080,4080,0
|
|
20240809,174900,317922175,4080,4080,4080,4080,0
|
|
20240809,174800,317922175,4080,4080,4080,4080,0
|
|
20240809,174700,317922175,4080,4080,4080,4080,0
|
|
20240809,174600,317922175,4080,4080,4080,4080,0
|
|
20240809,174500,317922175,4080,4080,4080,4080,0
|
|
20240809,174400,317922175,4080,4080,4080,4080,0
|
|
20240809,174300,317922175,4080,4080,4080,4080,0
|
|
20240809,174200,317922175,4080,4080,4080,4080,0
|
|
20240809,174100,317922175,4080,4080,4080,4080,0
|
|
20240809,174000,317922175,4080,4080,4080,4080,0
|
|
20240809,173900,317922175,4080,4080,4080,4080,0
|
|
20240809,173800,317922175,4080,4080,4080,4080,0
|
|
20240809,173700,317922175,4080,4080,4080,4080,0
|
|
20240809,173600,317922175,4080,4080,4080,4080,0
|
|
20240809,173500,317922175,4080,4080,4080,4080,0
|
|
20240809,173400,317922175,4080,4080,4080,4080,0
|
|
20240809,173300,317922175,4080,4080,4080,4080,0
|
|
20240809,173200,317922175,4080,4080,4080,4080,0
|
|
20240809,173100,317922175,4080,4080,4080,4080,0
|
|
20240809,173000,317922175,4080,4080,4080,4080,0
|
|
20240809,172900,317922175,4080,4080,4080,4080,0
|
|
20240809,172800,317922175,4080,4080,4080,4080,0
|
|
20240809,172700,317922175,4080,4080,4080,4080,0
|
|
20240809,172600,317922175,4080,4080,4080,4080,0
|
|
20240809,172500,317922175,4080,4080,4080,4080,0
|
|
20240809,172400,317922175,4080,4080,4080,4080,3217
|
|
20240809,172300,317922175,4080,4080,4080,4080,0
|
|
20240809,172200,317922175,4080,4080,4080,4080,0
|
|
20240809,172100,317922175,4080,4080,4080,4080,0
|
|
20240809,172000,317922175,4080,4080,4080,4080,0
|
|
20240809,171900,317922175,4080,4080,4080,4080,0
|
|
20240809,171800,317922175,4080,4080,4080,4080,0
|
|
20240809,171700,317922175,4080,4080,4080,4080,0
|
|
20240809,171600,317922175,4080,4080,4080,4080,0
|
|
20240809,171500,317922175,4080,4080,4080,4080,0
|
|
20240809,171400,317922175,4080,4080,4080,4080,0
|
|
20240809,171300,317922175,4080,4080,4080,4080,0
|
|
20240809,171200,317922175,4080,4080,4080,4080,0
|
|
20240809,171100,317922175,4080,4080,4080,4080,0
|
|
20240809,171000,317922175,4080,4080,4080,4080,0
|
|
20240809,170900,317922175,4080,4080,4080,4080,0
|
|
20240809,170800,317922175,4080,4080,4080,4080,0
|
|
20240809,170700,317922175,4080,4080,4080,4080,0
|
|
20240809,170600,317922175,4080,4080,4080,4080,0
|
|
20240809,170500,317922175,4080,4080,4080,4080,0
|
|
20240809,170400,317922175,4080,4080,4080,4080,0
|
|
20240809,170300,317922175,4080,4080,4080,4080,0
|
|
20240809,170200,317922175,4080,4080,4080,4080,0
|
|
20240809,170100,317922175,4080,4080,4080,4080,0
|
|
20240809,170000,317922175,4080,4080,4080,4080,0
|
|
20240809,165900,317922175,4080,4080,4080,4080,0
|
|
20240809,165800,317922175,4080,4080,4080,4080,0
|
|
20240809,165700,317922175,4080,4080,4080,4080,0
|
|
20240809,165600,317922175,4080,4080,4080,4080,0
|
|
20240809,165500,317922175,4080,4080,4080,4080,0
|
|
20240809,165400,317922175,4080,4080,4080,4080,3217
|
|
20240809,165300,317922175,4080,4080,4080,4080,0
|
|
20240809,165200,317922175,4080,4080,4080,4080,0
|
|
20240809,165100,317922175,4080,4080,4080,4080,0
|
|
20240809,165000,317922175,4080,4080,4080,4080,0
|
|
20240809,164900,317922175,4080,4080,4080,4080,0
|
|
20240809,164800,317922175,4080,4080,4080,4080,0
|
|
20240809,164700,317922175,4080,4080,4080,4080,0
|
|
20240809,164600,317922175,4080,4080,4080,4080,0
|
|
20240809,164500,317922175,4080,4080,4080,4080,0
|
|
20240809,164400,317922175,4080,4080,4080,4080,0
|
|
20240809,164300,317922175,4080,4080,4080,4080,0
|
|
20240809,164200,317922175,4080,4080,4080,4080,0
|
|
20240809,164100,317922175,4080,4080,4080,4080,0
|
|
20240809,164000,317922175,4080,4080,4080,4080,0
|
|
20240809,163900,317922175,4080,4080,4080,4080,0
|
|
20240809,163800,317922175,4080,4080,4080,4080,0
|
|
20240809,163700,317922175,4080,4080,4080,4080,0
|
|
20240809,163600,317922175,4080,4080,4080,4080,0
|
|
20240809,163500,317922175,4080,4080,4080,4080,0
|
|
20240809,163400,317922175,4080,4080,4080,4080,0
|
|
20240809,163300,317922175,4080,4080,4080,4080,0
|
|
20240809,163200,317922175,4080,4080,4080,4080,0
|
|
20240809,163100,317922175,4080,4080,4080,4080,0
|
|
20240809,163000,317922175,4080,4080,4080,4080,0
|
|
20240809,162900,317922175,4080,4080,4080,4080,0
|
|
20240809,162800,317922175,4080,4080,4080,4080,0
|
|
20240809,162700,317922175,4080,4080,4080,4080,0
|
|
20240809,162600,317922175,4080,4080,4080,4080,0
|
|
20240809,162500,317922175,4080,4080,4080,4080,0
|
|
20240809,162400,317922175,4080,4080,4080,4080,3217
|
|
20240809,162300,317922175,4080,4080,4080,4080,0
|
|
20240809,162200,317922175,4080,4080,4080,4080,0
|
|
20240809,162100,317922175,4080,4080,4080,4080,0
|
|
20240809,162000,317922175,4080,4080,4080,4080,0
|
|
20240809,161900,317922175,4080,4080,4080,4080,0
|
|
20240809,161800,317922175,4080,4080,4080,4080,0
|
|
20240809,161700,317922175,4080,4080,4080,4080,0
|
|
20240809,161600,317922175,4080,4080,4080,4080,0
|
|
20240809,161500,317922175,4080,4080,4080,4080,0
|
|
20240809,161400,317922175,4080,4080,4080,4080,0
|
|
20240809,161300,317922175,4080,4080,4080,4080,0
|
|
20240809,161200,317922175,4080,4080,4080,4080,0
|
|
20240809,161100,317922175,4080,4080,4080,4080,0
|
|
20240809,161000,317922175,4080,4080,4080,4080,0
|
|
20240809,160900,317922175,4080,4080,4080,4080,0
|
|
20240809,160800,317922175,4080,4080,4080,4080,0
|
|
20240809,160700,317922175,4080,4080,4080,4080,0
|
|
20240809,160600,317922175,4080,4080,4080,4080,0
|
|
20240809,160500,317922175,4080,4080,4080,4080,0
|
|
20240809,160400,317922175,4080,4080,4080,4080,0
|
|
20240809,160300,317922175,4080,4080,4080,4080,0
|
|
20240809,160200,317922175,4080,4080,4080,4080,0
|
|
20240809,160100,317922175,4080,4080,4080,4080,0
|
|
20240809,160000,317922175,4080,4080,4080,4080,0
|
|
20240809,155900,317922175,4080,4080,4080,4080,0
|
|
20240809,155800,317922175,4080,4080,4080,4080,0
|
|
20240809,155700,317922175,4080,4080,4080,4080,0
|
|
20240809,155600,317922175,4080,4080,4080,4080,0
|
|
20240809,155500,317922175,4080,4080,4080,4080,0
|
|
20240809,155400,317922175,4080,4080,4080,4080,3217
|
|
20240809,155300,317922175,4080,4080,4080,4080,0
|
|
20240809,155200,317922175,4080,4080,4080,4080,0
|
|
20240809,155100,317922175,4080,4080,4080,4080,0
|
|
20240809,155000,317922175,4080,4080,4080,4080,0
|
|
20240809,154900,317922175,4080,4080,4080,4080,0
|
|
20240809,154800,317922175,4080,4080,4080,4080,0
|
|
20240809,154700,317922175,4080,4080,4080,4080,0
|
|
20240809,154600,317922175,4080,4080,4080,4080,0
|
|
20240809,154500,317922175,4080,4080,4080,4080,0
|
|
20240809,154400,317922175,4080,4080,4080,4080,0
|
|
20240809,154300,317922175,4080,4080,4080,4080,0
|
|
20240809,154200,317922175,4080,4080,4080,4080,0
|
|
20240809,154100,317922175,4080,4080,4080,4080,0
|
|
20240809,154000,317922175,4080,4080,4080,4080,0
|
|
20240809,153900,317922175,4080,4080,4080,4080,0
|
|
20240809,153800,317922175,4080,4080,4080,4080,0
|
|
20240809,153700,317922175,4080,4080,4080,4080,0
|
|
20240809,153600,317922175,4080,4080,4080,4080,0
|
|
20240809,153500,317922175,4080,4080,4080,4080,0
|
|
20240809,153400,317922175,4080,4080,4080,4080,0
|
|
20240809,153300,317922175,4080,4080,4080,4080,0
|
|
20240809,153200,317922175,4080,4080,4080,4080,0
|
|
20240809,153100,317922175,4080,4080,4080,4080,0
|
|
20240809,153000,317922175,4080,4080,4080,4080,3217
|
|
20240809,152900,304796815,4070,4070,4070,4070,0
|
|
20240809,152800,304796815,4070,4070,4070,4070,0
|
|
20240809,152700,304796815,4070,4070,4070,4070,0
|
|
20240809,152600,304796815,4070,4070,4070,4070,0
|
|
20240809,152500,304796815,4070,4070,4070,4070,0
|
|
20240809,152400,304796815,4070,4070,4070,4070,0
|
|
20240809,152300,304796815,4070,4070,4070,4070,0
|
|
20240809,152200,304796815,4070,4070,4070,4070,0
|
|
20240809,152100,304796815,4070,4070,4070,4070,0
|
|
20240809,152000,304796815,4070,4070,4070,4070,0
|
|
20240809,151900,304796815,4070,4060,4070,4060,5857
|
|
20240809,151800,280985400,4065,4065,4065,4065,20
|
|
20240809,151700,280904100,4065,4060,4065,4060,5
|
|
20240809,151600,280883795,4065,4065,4065,4065,0
|
|
20240809,151500,280883795,4065,4050,4070,4050,15387
|
|
20240809,151400,218545055,4045,4045,4045,4045,757
|
|
20240809,151300,215482990,4050,4050,4050,4050,0
|
|
20240809,151200,215482990,4050,4050,4050,4050,0
|
|
20240809,151100,215482990,4050,4050,4050,4045,657
|
|
20240809,151000,212824055,4050,4045,4050,4045,370
|
|
20240809,150900,211327385,4050,4050,4050,4045,8
|
|
20240809,150800,211295010,4050,4050,4050,4050,100
|
|
20240809,150700,210890010,4050,4050,4050,4050,0
|
|
20240809,150600,210890010,4050,4050,4050,4050,0
|
|
20240809,150500,210890010,4050,4045,4050,4045,19
|
|
20240809,150400,210813150,4050,4045,4050,4045,231
|
|
20240809,150300,209878750,4045,4050,4050,4045,3282
|
|
20240809,150200,196601380,4050,4050,4050,4050,50
|
|
20240809,150100,196398880,4050,4050,4050,4050,0
|
|
20240809,150000,196398880,4050,4050,4050,4050,680
|
|
20240809,145900,193644880,4045,4045,4045,4045,140
|
|
20240809,145800,193078580,4050,4050,4050,4050,150
|
|
20240809,145700,192471080,4045,4050,4050,4045,121
|
|
20240809,145600,191981630,4045,4045,4045,4045,172
|
|
20240809,145500,191285890,4045,4045,4045,4045,970
|
|
20240809,145400,187362240,4045,4045,4050,4045,1653
|
|
20240809,145300,180675425,4045,4045,4045,4045,0
|
|
20240809,145200,180675425,4045,4045,4045,4045,0
|
|
20240809,145100,180675425,4045,4030,4045,4030,3334
|
|
20240809,145000,167215305,4035,4035,4035,4035,0
|
|
20240809,144900,167215305,4035,4030,4035,4030,2
|
|
20240809,144800,167207240,4035,4035,4035,4035,0
|
|
20240809,144700,167207240,4035,4035,4035,4035,0
|
|
20240809,144600,167207240,4035,4035,4035,4035,0
|
|
20240809,144500,167207240,4035,4035,4035,4035,1
|
|
20240809,144400,167203205,4015,4015,4015,4015,0
|
|
20240809,144300,167203205,4015,4035,4035,4015,743
|
|
20240809,144200,164219800,4035,4035,4035,4035,31
|
|
20240809,144100,164094715,4035,4020,4035,4020,927
|
|
20240809,144000,160368160,4010,4010,4010,4010,1000
|
|
20240809,143900,156358160,4020,4020,4020,4020,0
|
|
20240809,143800,156358160,4020,4020,4020,4020,0
|
|
20240809,143700,156358160,4020,4020,4020,4020,1
|
|
20240809,143600,156354140,4015,4015,4015,4015,5
|
|
20240809,143500,156334065,4020,4020,4020,4020,0
|
|
20240809,143400,156334065,4020,4020,4020,4020,0
|
|
20240809,143300,156334065,4020,4020,4020,4020,0
|
|
20240809,143200,156334065,4020,4020,4020,4020,91
|
|
20240809,143100,155968245,4020,4020,4020,4020,0
|
|
20240809,143000,155968245,4020,4020,4020,4020,0
|
|
20240809,142900,155968245,4020,4020,4020,4020,1
|
|
20240809,142800,155964225,4015,4015,4015,4015,135
|
|
20240809,142700,155422200,4020,4020,4020,4020,0
|
|
20240809,142600,155422200,4020,4020,4020,4020,0
|
|
20240809,142500,155422200,4020,4020,4020,4020,0
|
|
20240809,142400,155422200,4020,4020,4020,4020,2
|
|
20240809,142300,155414160,4020,4020,4020,4020,40
|
|
20240809,142200,155253360,4020,4020,4020,4020,0
|
|
20240809,142100,155253360,4020,4020,4020,4020,0
|
|
20240809,142000,155253360,4020,4010,4020,3995,3614
|
|
20240809,141900,140801800,4020,4020,4020,4020,1
|
|
20240809,141800,140797780,4015,4015,4015,4015,202
|
|
20240809,141700,139986750,4020,4020,4020,4020,0
|
|
20240809,141600,139986750,4020,4020,4020,4020,5
|
|
20240809,141500,139966650,4020,4020,4020,4020,0
|
|
20240809,141400,139966650,4020,4020,4020,4020,50
|
|
20240809,141300,139765650,4020,4020,4020,4020,0
|
|
20240809,141200,139765650,4020,4020,4020,4020,0
|
|
20240809,141100,139765650,4020,4020,4020,4020,0
|
|
20240809,141000,139765650,4020,4020,4020,4020,1
|
|
20240809,140900,139761630,4015,4015,4015,4015,80
|
|
20240809,140800,139440430,4015,4015,4015,4015,0
|
|
20240809,140700,139440430,4015,4020,4020,4015,549
|
|
20240809,140600,137233625,4025,4025,4025,4025,1
|
|
20240809,140500,137229600,4015,4025,4025,4015,74
|
|
20240809,140400,136932160,4035,4035,4035,4035,0
|
|
20240809,140300,136932160,4035,4035,4035,4035,0
|
|
20240809,140200,136932160,4035,4035,4035,4035,0
|
|
20240809,140100,136932160,4035,4035,4035,4035,0
|
|
20240809,140000,136932160,4035,4035,4035,4035,129
|
|
20240809,135900,136411645,4025,4025,4025,4025,0
|
|
20240809,135800,136411645,4025,4030,4030,4025,88
|
|
20240809,135700,136057415,4035,4030,4035,4030,60
|
|
20240809,135600,135815610,4030,4030,4030,4030,20
|
|
20240809,135500,135735010,4030,4030,4030,4030,0
|
|
20240809,135400,135735010,4030,4030,4030,4030,0
|
|
20240809,135300,135735010,4030,4030,4030,4030,10
|
|
20240809,135200,135694710,4030,4025,4030,4025,36
|
|
20240809,135100,135549805,4030,4030,4030,4030,1
|
|
20240809,135000,135545775,4030,4030,4030,4030,0
|
|
20240809,134900,135545775,4030,4030,4030,4030,0
|
|
20240809,134800,135545775,4030,4030,4030,4030,340
|
|
20240809,134700,134175575,4030,4030,4030,4030,0
|
|
20240809,134600,134175575,4030,4030,4030,4030,25
|
|
20240809,134500,134074825,4040,4040,4040,4040,0
|
|
20240809,134400,134074825,4040,4040,4040,4040,0
|
|
20240809,134300,134074825,4040,4040,4040,4040,0
|
|
20240809,134200,134074825,4040,4040,4040,4040,0
|
|
20240809,134100,134074825,4040,4040,4040,4040,0
|
|
20240809,134000,134074825,4040,4040,4040,4040,0
|
|
20240809,133900,134074825,4040,4030,4040,4030,11
|
|
20240809,133800,134030485,4040,4040,4040,4040,0
|
|
20240809,133700,134030485,4040,4040,4040,4040,0
|
|
20240809,133600,134030485,4040,4035,4040,4035,10
|
|
20240809,133500,133990115,4040,4040,4040,4040,0
|
|
20240809,133400,133990115,4040,4040,4040,4040,3
|
|
20240809,133300,133977995,4025,4030,4040,4025,35
|
|
20240809,133200,133836870,4030,4030,4030,4030,0
|
|
20240809,133100,133836870,4030,4030,4030,4030,50
|
|
20240809,133000,133635370,4030,4030,4030,4030,0
|
|
20240809,132900,133635370,4030,4030,4030,4030,7
|
|
20240809,132800,133607160,4040,4040,4040,4040,0
|
|
20240809,132700,133607160,4040,4040,4040,4040,0
|
|
20240809,132600,133607160,4040,4040,4040,4040,0
|
|
20240809,132500,133607160,4040,4035,4040,4035,30
|
|
20240809,132400,133486105,4045,4045,4045,4045,0
|
|
20240809,132300,133486105,4045,4045,4045,4045,0
|
|
20240809,132200,133486105,4045,4045,4045,4045,0
|
|
20240809,132100,133486105,4045,4045,4045,4045,0
|
|
20240809,132000,133486105,4045,4045,4045,4045,0
|
|
20240809,131900,133486105,4045,4045,4045,4045,0
|
|
20240809,131800,133486105,4045,4045,4045,4045,0
|
|
20240809,131700,133486105,4045,4045,4045,4045,0
|
|
20240809,131600,133486105,4045,4045,4045,4045,0
|
|
20240809,131500,133486105,4045,4045,4045,4045,1
|
|
20240809,131400,133482060,4035,4040,4040,4035,511
|
|
20240809,131300,131417675,4040,4040,4040,4040,0
|
|
20240809,131200,131417675,4040,4040,4040,4040,0
|
|
20240809,131100,131417675,4040,4040,4040,4040,0
|
|
20240809,131000,131417675,4040,4040,4040,4040,0
|
|
20240809,130900,131417675,4040,4040,4040,4040,0
|
|
20240809,130800,131417675,4040,4035,4040,4035,6
|
|
20240809,130700,131393460,4030,4030,4030,4030,0
|
|
20240809,130600,131393460,4030,4030,4030,4030,0
|
|
20240809,130500,131393460,4030,4030,4030,4030,0
|
|
20240809,130400,131393460,4030,4030,4030,4030,0
|
|
20240809,130300,131393460,4030,4030,4030,4030,0
|
|
20240809,130200,131393460,4030,4030,4030,4030,0
|
|
20240809,130100,131393460,4030,4030,4030,4030,17
|
|
20240809,130000,131324950,4040,4040,4040,4040,0
|
|
20240809,125900,131324950,4040,4035,4040,4035,2
|
|
20240809,125800,131316875,4030,4030,4030,4030,1
|
|
20240809,125700,131312845,4040,4040,4040,4040,0
|
|
20240809,125600,131312845,4040,4035,4040,4035,155
|
|
20240809,125500,130687415,4035,4035,4035,4035,0
|
|
20240809,125400,130687415,4035,4035,4035,4035,1
|
|
20240809,125300,130683380,4045,4045,4045,4045,0
|
|
20240809,125200,130683380,4045,4045,4045,4045,1
|
|
20240809,125100,130679335,4035,4035,4035,4035,0
|
|
20240809,125000,130679335,4035,4040,4040,4035,52
|
|
20240809,124900,130469320,4045,4040,4045,4040,2
|
|
20240809,124800,130461235,4045,4045,4045,4045,0
|
|
20240809,124700,130461235,4045,4035,4045,4035,9
|
|
20240809,124600,130424885,4035,4035,4035,4035,2
|
|
20240809,124500,130416815,4020,4020,4020,4020,0
|
|
20240809,124400,130416815,4020,4020,4020,4020,0
|
|
20240809,124300,130416815,4020,4020,4020,4020,0
|
|
20240809,124200,130416815,4020,4020,4020,4020,0
|
|
20240809,124100,130416815,4020,4020,4020,4020,2
|
|
20240809,124000,130408775,4045,4045,4045,4045,0
|
|
20240809,123900,130408775,4045,4045,4045,4045,0
|
|
20240809,123800,130408775,4045,4045,4045,4045,0
|
|
20240809,123700,130408775,4045,4045,4045,4045,0
|
|
20240809,123600,130408775,4045,4045,4045,4045,0
|
|
20240809,123500,130408775,4045,4045,4045,4045,1
|
|
20240809,123400,130404730,4040,4020,4040,4020,62
|
|
20240809,123300,130154305,4035,4035,4035,4035,0
|
|
20240809,123200,130154305,4035,4035,4035,4035,0
|
|
20240809,123100,130154305,4035,4020,4035,4020,2
|
|
20240809,123000,130146250,4035,4035,4035,4035,0
|
|
20240809,122900,130146250,4035,4035,4035,4035,2
|
|
20240809,122800,130138180,4020,4020,4020,4020,1
|
|
20240809,122700,130134160,4040,4040,4040,4040,0
|
|
20240809,122600,130134160,4040,4040,4040,4040,0
|
|
20240809,122500,130134160,4040,4040,4040,4040,0
|
|
20240809,122400,130134160,4040,4020,4040,4020,2
|
|
20240809,122300,130126100,4040,4020,4040,4020,3
|
|
20240809,122200,130114020,4040,4040,4040,4040,1
|
|
20240809,122100,130109980,4020,4025,4025,4020,101
|
|
20240809,122000,129703915,4045,4045,4045,4045,0
|
|
20240809,121900,129703915,4045,4045,4045,4045,0
|
|
20240809,121800,129703915,4045,4040,4045,4025,16
|
|
20240809,121700,129639285,4045,4040,4045,4040,7
|
|
20240809,121600,129611000,4045,4045,4045,4045,0
|
|
20240809,121500,129611000,4045,4025,4045,4025,6
|
|
20240809,121400,129586810,4020,4020,4020,4020,1
|
|
20240809,121300,129582790,4045,4045,4045,4045,0
|
|
20240809,121200,129582790,4045,4045,4045,4045,1
|
|
20240809,121100,129578745,4040,4015,4045,4015,35
|
|
20240809,121000,129437785,4040,4040,4040,4040,0
|
|
20240809,120900,129437785,4040,4035,4040,4035,4
|
|
20240809,120800,129421640,4035,4030,4035,4030,2
|
|
20240809,120700,129413575,4035,4035,4035,4035,1
|
|
20240809,120600,129409540,4020,4020,4020,4020,495
|
|
20240809,120500,127419640,4040,4040,4040,4040,0
|
|
20240809,120400,127419640,4040,4035,4040,4035,22
|
|
20240809,120300,127330865,4035,4035,4035,4035,1
|
|
20240809,120200,127326830,4030,4030,4030,4030,14
|
|
20240809,120100,127270410,4040,4030,4040,4030,3
|
|
20240809,120000,127258310,4040,4040,4040,4040,0
|
|
20240809,115900,127258310,4040,4030,4040,4030,7
|
|
20240809,115800,127230080,4030,4030,4030,4030,1
|
|
20240809,115700,127226050,4040,4040,4040,4040,2
|
|
20240809,115600,127217970,4035,4035,4035,4035,10
|
|
20240809,115500,127177620,4040,4040,4040,4040,9
|
|
20240809,115400,127141260,4045,4035,4045,4035,172
|
|
20240809,115300,126445540,4045,4045,4045,4045,0
|
|
20240809,115200,126445540,4045,4045,4045,4045,0
|
|
20240809,115100,126445540,4045,4035,4045,4035,2
|
|
20240809,115000,126437460,4050,4050,4050,4050,0
|
|
20240809,114900,126437460,4050,4050,4050,4050,0
|
|
20240809,114800,126437460,4050,4050,4050,4050,0
|
|
20240809,114700,126437460,4050,4050,4050,4050,0
|
|
20240809,114600,126437460,4050,4050,4050,4050,0
|
|
20240809,114500,126437460,4050,4050,4050,4050,0
|
|
20240809,114400,126437460,4050,4050,4050,4050,0
|
|
20240809,114300,126437460,4050,4050,4050,4050,0
|
|
20240809,114200,126437460,4050,4050,4050,4050,0
|
|
20240809,114100,126437460,4050,4050,4050,4050,1
|
|
20240809,114000,126433410,4050,4030,4050,4030,5
|
|
20240809,113900,126413225,4025,4025,4025,4025,0
|
|
20240809,113800,126413225,4025,4025,4050,4025,11
|
|
20240809,113700,126368900,4020,4020,4020,4020,12
|
|
20240809,113600,126320660,4020,4020,4020,4020,0
|
|
20240809,113500,126320660,4020,4020,4020,4020,0
|
|
20240809,113400,126320660,4020,4020,4020,4020,1
|
|
20240809,113300,126316640,4030,4030,4030,4030,0
|
|
20240809,113200,126316640,4030,4030,4030,4030,0
|
|
20240809,113100,126316640,4030,4020,4030,4020,3
|
|
20240809,113000,126304570,4030,4030,4030,4030,3
|
|
20240809,112900,126292480,4030,4030,4030,4030,13
|
|
20240809,112800,126240090,4030,4030,4030,4030,13
|
|
20240809,112700,126187700,4030,4030,4030,4030,0
|
|
20240809,112600,126187700,4030,4020,4030,4020,541
|
|
20240809,112500,124010510,4030,4030,4030,4030,117
|
|
20240809,112400,123539000,4035,4035,4035,4035,87
|
|
20240809,112300,123187955,4040,4040,4040,4040,10
|
|
20240809,112200,123147555,4045,4045,4045,4045,0
|
|
20240809,112100,123147555,4045,4045,4045,4035,3
|
|
20240809,112000,123135430,4045,4045,4045,4045,0
|
|
20240809,111900,123135430,4045,4045,4045,4045,1
|
|
20240809,111800,123131385,4035,4035,4045,4035,3
|
|
20240809,111700,123119270,4050,4050,4050,4050,0
|
|
20240809,111600,123119270,4050,4050,4050,4050,0
|
|
20240809,111500,123119270,4050,4040,4050,4040,125
|
|
20240809,111400,122613035,4040,4030,4040,4030,322
|
|
20240809,111300,121313740,4030,4030,4030,4030,0
|
|
20240809,111200,121313740,4030,4030,4030,4030,0
|
|
20240809,111100,121313740,4030,4030,4030,4030,1
|
|
20240809,111000,121309710,4030,4030,4030,4030,32
|
|
20240809,110900,121180750,4030,4030,4030,4030,0
|
|
20240809,110800,121180750,4030,4030,4030,4030,1
|
|
20240809,110700,121176720,4035,4035,4035,4035,0
|
|
20240809,110600,121176720,4035,4035,4035,4035,580
|
|
20240809,110500,118836420,4035,4035,4035,4035,0
|
|
20240809,110400,118836420,4035,4035,4035,4035,2
|
|
20240809,110300,118828350,4045,4045,4045,4045,0
|
|
20240809,110200,118828350,4045,4045,4045,4045,10
|
|
20240809,110100,118787900,4035,4035,4035,4035,1
|
|
20240809,110000,118783865,4045,4045,4045,4045,0
|
|
20240809,105900,118783865,4045,4045,4045,4045,0
|
|
20240809,105800,118783865,4045,4045,4045,4045,240
|
|
20240809,105700,117813065,4050,4050,4050,4050,18
|
|
20240809,105600,117740165,4050,4050,4050,4050,17
|
|
20240809,105500,117671315,4045,4045,4045,4045,1
|
|
20240809,105400,117667270,4050,4045,4050,4045,92
|
|
20240809,105300,117294675,4050,4050,4050,4050,0
|
|
20240809,105200,117294675,4050,4050,4050,4050,129
|
|
20240809,105100,116772225,4050,4050,4050,4050,2
|
|
20240809,105000,116764125,4060,4060,4060,4060,0
|
|
20240809,104900,116764125,4060,4060,4060,4060,1
|
|
20240809,104800,116760065,4055,4060,4060,4055,199
|
|
20240809,104700,115953105,4060,4060,4060,4060,0
|
|
20240809,104600,115953105,4060,4060,4060,4060,0
|
|
20240809,104500,115953105,4060,4060,4060,4060,0
|
|
20240809,104400,115953105,4060,4060,4060,4060,1
|
|
20240809,104300,115949045,4055,4055,4055,4055,0
|
|
20240809,104200,115949045,4055,4055,4055,4055,0
|
|
20240809,104100,115949045,4055,4055,4055,4055,2
|
|
20240809,104000,115940935,4060,4060,4060,4060,3
|
|
20240809,103900,115928755,4060,4060,4060,4060,0
|
|
20240809,103800,115928755,4060,4060,4060,4060,3
|
|
20240809,103700,115916575,4060,4060,4060,4060,0
|
|
20240809,103600,115916575,4060,4060,4060,4060,3
|
|
20240809,103500,115904395,4060,4060,4060,4060,0
|
|
20240809,103400,115904395,4060,4055,4060,4055,21
|
|
20240809,103300,115819140,4060,4060,4060,4060,0
|
|
20240809,103200,115819140,4060,4060,4060,4060,131
|
|
20240809,103100,115287280,4050,4050,4050,4050,1
|
|
20240809,103000,115283230,4055,4055,4055,4055,362
|
|
20240809,102900,113815320,4055,4055,4055,4055,139
|
|
20240809,102800,113251675,4055,4055,4055,4055,1
|
|
20240809,102700,113247620,4060,4055,4060,4055,6
|
|
20240809,102600,113223285,4055,4055,4055,4055,5
|
|
20240809,102500,113203010,4055,4055,4055,4055,2
|
|
20240809,102400,113194900,4055,4055,4055,4055,2
|
|
20240809,102300,113186790,4055,4060,4060,4055,38
|
|
20240809,102200,113032515,4065,4060,4065,4060,598
|
|
20240809,102100,110604630,4060,4055,4060,4055,6
|
|
20240809,102000,110580280,4060,4060,4060,4060,0
|
|
20240809,101900,110580280,4060,4060,4060,4060,0
|
|
20240809,101800,110580280,4060,4055,4060,4055,118
|
|
20240809,101700,110101780,4060,4060,4060,4060,0
|
|
20240809,101600,110101780,4060,4060,4060,4060,0
|
|
20240809,101500,110101780,4060,4060,4060,4060,0
|
|
20240809,101400,110101780,4060,4060,4060,4060,62
|
|
20240809,101300,109850060,4060,4060,4060,4060,0
|
|
20240809,101200,109850060,4060,4065,4065,4060,147
|
|
20240809,101100,109253210,4060,4060,4060,4060,0
|
|
20240809,101000,109253210,4060,4060,4060,4060,0
|
|
20240809,100900,109253210,4060,4060,4060,4060,204
|
|
20240809,100800,108424970,4055,4050,4055,4050,11
|
|
20240809,100700,108380370,4060,4060,4060,4060,6
|
|
20240809,100600,108356010,4055,4055,4055,4055,5
|
|
20240809,100500,108335735,4060,4060,4060,4060,50
|
|
20240809,100400,108132735,4065,4060,4065,4060,299
|
|
20240809,100300,106918775,4060,4055,4060,4050,2752
|
|
20240809,100200,95753550,4055,4055,4055,4055,240
|
|
20240809,100100,94780350,4055,4050,4055,4040,1172
|
|
20240809,100000,90032680,4050,4050,4050,4050,1074
|
|
20240809,095900,85682980,4050,4040,4050,4040,2358
|
|
20240809,095800,76143515,4040,4040,4040,4035,3
|
|
20240809,095700,76131400,4040,4040,4040,4040,0
|
|
20240809,095600,76131400,4040,4045,4045,4040,535
|
|
20240809,095500,73969325,4045,4045,4045,4045,0
|
|
20240809,095400,73969325,4045,4040,4045,4040,6
|
|
20240809,095300,73945080,4040,4040,4040,4040,13
|
|
20240809,095200,73892560,4040,4045,4045,4040,29
|
|
20240809,095100,73775385,4040,4040,4040,4040,51
|
|
20240809,095000,73569345,4045,4045,4045,4045,330
|
|
20240809,094900,72234495,4050,4045,4050,4045,149
|
|
20240809,094800,71631295,4050,4050,4050,4040,221
|
|
20240809,094700,70736260,4050,4045,4050,4045,31
|
|
20240809,094600,70610860,4045,4045,4045,4045,0
|
|
20240809,094500,70610860,4045,4045,4045,4045,0
|
|
20240809,094400,70610860,4045,4045,4045,4040,164
|
|
20240809,094300,69947485,4045,4045,4045,4045,30
|
|
20240809,094200,69826135,4045,4045,4045,4045,494
|
|
20240809,094100,67827905,4050,4045,4050,4045,305
|
|
20240809,094000,66592665,4050,4050,4050,4045,843
|
|
20240809,093900,63178665,4045,4045,4050,4045,1180
|
|
20240809,093800,58404665,4045,4040,4045,4040,1371
|
|
20240809,093700,52860155,4040,4015,4040,4015,4497
|
|
20240809,093600,34798580,4035,4035,4035,4035,0
|
|
20240809,093500,34798580,4035,4035,4035,4035,0
|
|
20240809,093400,34798580,4035,4005,4035,4005,67
|
|
20240809,093300,34528590,4030,4030,4030,4030,0
|
|
20240809,093200,34528590,4030,4030,4030,4030,0
|
|
20240809,093100,34528590,4030,4005,4030,4005,2
|
|
20240809,093000,34520555,4030,4030,4030,4030,1
|
|
20240809,092900,34516525,4025,4025,4025,4025,0
|
|
20240809,092800,34516525,4025,4025,4025,4025,160
|
|
20240809,092700,33872525,4030,4035,4035,4030,460
|
|
20240809,092600,32017600,4035,4035,4035,4035,11
|
|
20240809,092500,31973215,4040,4035,4040,4035,4
|
|
20240809,092400,31957065,4035,4035,4035,4035,1
|
|
20240809,092300,31953030,4040,4040,4040,4040,0
|
|
20240809,092200,31953030,4040,4040,4040,4040,1
|
|
20240809,092100,31948990,4035,4030,4035,4030,41
|
|
20240809,092000,31783565,4035,4035,4035,4035,2
|
|
20240809,091900,31775495,4040,4040,4040,4040,0
|
|
20240809,091800,31775495,4040,4040,4040,4040,0
|
|
20240809,091700,31775495,4040,4040,4040,4040,0
|
|
20240809,091600,31775495,4040,4040,4040,4040,109
|
|
20240809,091500,31335135,4045,4030,4045,4030,6
|
|
20240809,091400,31310925,4035,4035,4040,4030,296
|
|
20240809,091300,30116055,4030,4035,4035,4030,319
|
|
20240809,091200,28828930,4040,4040,4040,4040,210
|
|
20240809,091100,27980530,4040,4040,4045,4040,362
|
|
20240809,091000,26518045,4045,4040,4045,4040,71
|
|
20240809,090900,26231200,4040,4030,4040,4030,636
|
|
20240809,090800,23667610,4025,4030,4040,4025,185
|
|
20240809,090700,22921285,4030,4020,4030,4020,505
|
|
20240809,090600,20888170,4015,4015,4015,4015,4
|
|
20240809,090500,20872110,4020,4020,4020,4020,0
|
|
20240809,090400,20872110,4020,4020,4020,4020,0
|
|
20240809,090300,20872110,4020,4005,4020,4005,3102
|
|
20240809,090200,8444685,4005,4005,4005,4005,2
|
|
20240809,090100,8436675,4000,4000,4000,4000,270
|
|
20240809,090000,7356675,4000,3965,4000,3965,1855
|