626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192300,296377310,4115,4115,4115,4115,2180
|
|
20240812,192200,296377310,4115,4115,4115,4115,0
|
|
20240812,192100,296377310,4115,4115,4115,4115,0
|
|
20240812,192000,296377310,4115,4115,4115,4115,0
|
|
20240812,191900,296377310,4115,4115,4115,4115,0
|
|
20240812,191800,296377310,4115,4115,4115,4115,0
|
|
20240812,191700,296377310,4115,4115,4115,4115,0
|
|
20240812,191600,296377310,4115,4115,4115,4115,0
|
|
20240812,191500,296377310,4115,4115,4115,4115,0
|
|
20240812,191400,296377310,4115,4115,4115,4115,0
|
|
20240812,191300,296377310,4115,4115,4115,4115,0
|
|
20240812,191200,296377310,4115,4115,4115,4115,0
|
|
20240812,191100,296377310,4115,4115,4115,4115,0
|
|
20240812,191000,296377310,4115,4115,4115,4115,0
|
|
20240812,190900,296377310,4115,4115,4115,4115,0
|
|
20240812,190800,296377310,4115,4115,4115,4115,0
|
|
20240812,190700,296377310,4115,4115,4115,4115,0
|
|
20240812,190600,296377310,4115,4115,4115,4115,0
|
|
20240812,190500,296377310,4115,4115,4115,4115,0
|
|
20240812,190400,296377310,4115,4115,4115,4115,0
|
|
20240812,190300,296377310,4115,4115,4115,4115,0
|
|
20240812,190200,296377310,4115,4115,4115,4115,0
|
|
20240812,190100,296377310,4115,4115,4115,4115,0
|
|
20240812,190000,296377310,4115,4115,4115,4115,0
|
|
20240812,185900,296377310,4115,4115,4115,4115,0
|
|
20240812,185800,296377310,4115,4115,4115,4115,0
|
|
20240812,185700,296377310,4115,4115,4115,4115,0
|
|
20240812,185600,296377310,4115,4115,4115,4115,0
|
|
20240812,185500,296377310,4115,4115,4115,4115,0
|
|
20240812,185400,296377310,4115,4115,4115,4115,0
|
|
20240812,185300,296377310,4115,4115,4115,4115,2180
|
|
20240812,185200,296377310,4115,4115,4115,4115,0
|
|
20240812,185100,296377310,4115,4115,4115,4115,0
|
|
20240812,185000,296377310,4115,4115,4115,4115,0
|
|
20240812,184900,296377310,4115,4115,4115,4115,0
|
|
20240812,184800,296377310,4115,4115,4115,4115,0
|
|
20240812,184700,296377310,4115,4115,4115,4115,0
|
|
20240812,184600,296377310,4115,4115,4115,4115,0
|
|
20240812,184500,296377310,4115,4115,4115,4115,0
|
|
20240812,184400,296377310,4115,4115,4115,4115,0
|
|
20240812,184300,296377310,4115,4115,4115,4115,0
|
|
20240812,184200,296377310,4115,4115,4115,4115,0
|
|
20240812,184100,296377310,4115,4115,4115,4115,0
|
|
20240812,184000,296377310,4115,4115,4115,4115,0
|
|
20240812,183900,296377310,4115,4115,4115,4115,0
|
|
20240812,183800,296377310,4115,4115,4115,4115,0
|
|
20240812,183700,296377310,4115,4115,4115,4115,0
|
|
20240812,183600,296377310,4115,4115,4115,4115,0
|
|
20240812,183500,296377310,4115,4115,4115,4115,0
|
|
20240812,183400,296377310,4115,4115,4115,4115,0
|
|
20240812,183300,296377310,4115,4115,4115,4115,0
|
|
20240812,183200,296377310,4115,4115,4115,4115,0
|
|
20240812,183100,296377310,4115,4115,4115,4115,0
|
|
20240812,183000,296377310,4115,4115,4115,4115,0
|
|
20240812,182900,296377310,4115,4115,4115,4115,0
|
|
20240812,182800,296377310,4115,4115,4115,4115,0
|
|
20240812,182700,296377310,4115,4115,4115,4115,0
|
|
20240812,182600,296377310,4115,4115,4115,4115,0
|
|
20240812,182500,296377310,4115,4115,4115,4115,0
|
|
20240812,182400,296377310,4115,4115,4115,4115,0
|
|
20240812,182300,296377310,4115,4115,4115,4115,2180
|
|
20240812,182200,296377310,4115,4115,4115,4115,0
|
|
20240812,182100,296377310,4115,4115,4115,4115,0
|
|
20240812,182000,296377310,4115,4115,4115,4115,0
|
|
20240812,181900,296377310,4115,4115,4115,4115,0
|
|
20240812,181800,296377310,4115,4115,4115,4115,0
|
|
20240812,181700,296377310,4115,4115,4115,4115,0
|
|
20240812,181600,296377310,4115,4115,4115,4115,0
|
|
20240812,181500,296377310,4115,4115,4115,4115,0
|
|
20240812,181400,296377310,4115,4115,4115,4115,0
|
|
20240812,181300,296377310,4115,4115,4115,4115,0
|
|
20240812,181200,296377310,4115,4115,4115,4115,0
|
|
20240812,181100,296377310,4115,4115,4115,4115,0
|
|
20240812,181000,296377310,4115,4115,4115,4115,0
|
|
20240812,180900,296377310,4115,4115,4115,4115,0
|
|
20240812,180800,296377310,4115,4115,4115,4115,0
|
|
20240812,180700,296377310,4115,4115,4115,4115,0
|
|
20240812,180600,296377310,4115,4115,4115,4115,0
|
|
20240812,180500,296377310,4115,4115,4115,4115,0
|
|
20240812,180400,296377310,4115,4115,4115,4115,0
|
|
20240812,180300,296377310,4115,4115,4115,4115,0
|
|
20240812,180200,296377310,4115,4115,4115,4115,0
|
|
20240812,180100,296377310,4115,4115,4115,4115,0
|
|
20240812,180000,296377310,4115,4115,4115,4115,0
|
|
20240812,175900,296377310,4115,4115,4115,4115,0
|
|
20240812,175800,296377310,4115,4115,4115,4115,0
|
|
20240812,175700,296377310,4115,4115,4115,4115,0
|
|
20240812,175600,296377310,4115,4115,4115,4115,0
|
|
20240812,175500,296377310,4115,4115,4115,4115,0
|
|
20240812,175400,296377310,4115,4115,4115,4115,0
|
|
20240812,175300,296377310,4115,4115,4115,4115,2180
|
|
20240812,175200,296377310,4115,4115,4115,4115,0
|
|
20240812,175100,296377310,4115,4115,4115,4115,0
|
|
20240812,175000,296377310,4115,4115,4115,4115,0
|
|
20240812,174900,296377310,4115,4115,4115,4115,0
|
|
20240812,174800,296377310,4115,4115,4115,4115,0
|
|
20240812,174700,296377310,4115,4115,4115,4115,0
|
|
20240812,174600,296377310,4115,4115,4115,4115,0
|
|
20240812,174500,296377310,4115,4115,4115,4115,0
|
|
20240812,174400,296377310,4115,4115,4115,4115,0
|
|
20240812,174300,296377310,4115,4115,4115,4115,0
|
|
20240812,174200,296377310,4115,4115,4115,4115,0
|
|
20240812,174100,296377310,4115,4115,4115,4115,0
|
|
20240812,174000,296377310,4115,4115,4115,4115,0
|
|
20240812,173900,296377310,4115,4115,4115,4115,0
|
|
20240812,173800,296377310,4115,4115,4115,4115,0
|
|
20240812,173700,296377310,4115,4115,4115,4115,0
|
|
20240812,173600,296377310,4115,4115,4115,4115,0
|
|
20240812,173500,296377310,4115,4115,4115,4115,0
|
|
20240812,173400,296377310,4115,4115,4115,4115,0
|
|
20240812,173300,296377310,4115,4115,4115,4115,0
|
|
20240812,173200,296377310,4115,4115,4115,4115,0
|
|
20240812,173100,296377310,4115,4115,4115,4115,0
|
|
20240812,173000,296377310,4115,4115,4115,4115,0
|
|
20240812,172900,296377310,4115,4115,4115,4115,0
|
|
20240812,172800,296377310,4115,4115,4115,4115,0
|
|
20240812,172700,296377310,4115,4115,4115,4115,0
|
|
20240812,172600,296377310,4115,4115,4115,4115,0
|
|
20240812,172500,296377310,4115,4115,4115,4115,0
|
|
20240812,172400,296377310,4115,4115,4115,4115,0
|
|
20240812,172300,296377310,4115,4115,4115,4115,2180
|
|
20240812,172200,296377310,4115,4115,4115,4115,0
|
|
20240812,172100,296377310,4115,4115,4115,4115,0
|
|
20240812,172000,296377310,4115,4115,4115,4115,0
|
|
20240812,171900,296377310,4115,4115,4115,4115,0
|
|
20240812,171800,296377310,4115,4115,4115,4115,0
|
|
20240812,171700,296377310,4115,4115,4115,4115,0
|
|
20240812,171600,296377310,4115,4115,4115,4115,0
|
|
20240812,171500,296377310,4115,4115,4115,4115,0
|
|
20240812,171400,296377310,4115,4115,4115,4115,0
|
|
20240812,171300,296377310,4115,4115,4115,4115,0
|
|
20240812,171200,296377310,4115,4115,4115,4115,0
|
|
20240812,171100,296377310,4115,4115,4115,4115,0
|
|
20240812,171000,296377310,4115,4115,4115,4115,0
|
|
20240812,170900,296377310,4115,4115,4115,4115,0
|
|
20240812,170800,296377310,4115,4115,4115,4115,0
|
|
20240812,170700,296377310,4115,4115,4115,4115,0
|
|
20240812,170600,296377310,4115,4115,4115,4115,0
|
|
20240812,170500,296377310,4115,4115,4115,4115,0
|
|
20240812,170400,296377310,4115,4115,4115,4115,0
|
|
20240812,170300,296377310,4115,4115,4115,4115,0
|
|
20240812,170200,296377310,4115,4115,4115,4115,0
|
|
20240812,170100,296377310,4115,4115,4115,4115,0
|
|
20240812,170000,296377310,4115,4115,4115,4115,0
|
|
20240812,165900,296377310,4115,4115,4115,4115,0
|
|
20240812,165800,296377310,4115,4115,4115,4115,0
|
|
20240812,165700,296377310,4115,4115,4115,4115,0
|
|
20240812,165600,296377310,4115,4115,4115,4115,0
|
|
20240812,165500,296377310,4115,4115,4115,4115,0
|
|
20240812,165400,296377310,4115,4115,4115,4115,0
|
|
20240812,165300,296377310,4115,4115,4115,4115,2180
|
|
20240812,165200,296377310,4115,4115,4115,4115,0
|
|
20240812,165100,296377310,4115,4115,4115,4115,0
|
|
20240812,165000,296377310,4115,4115,4115,4115,0
|
|
20240812,164900,296377310,4115,4115,4115,4115,0
|
|
20240812,164800,296377310,4115,4115,4115,4115,0
|
|
20240812,164700,296377310,4115,4115,4115,4115,0
|
|
20240812,164600,296377310,4115,4115,4115,4115,0
|
|
20240812,164500,296377310,4115,4115,4115,4115,0
|
|
20240812,164400,296377310,4115,4115,4115,4115,0
|
|
20240812,164300,296377310,4115,4115,4115,4115,0
|
|
20240812,164200,296377310,4115,4115,4115,4115,0
|
|
20240812,164100,296377310,4115,4115,4115,4115,0
|
|
20240812,164000,296377310,4115,4115,4115,4115,0
|
|
20240812,163900,296377310,4115,4115,4115,4115,0
|
|
20240812,163800,296377310,4115,4115,4115,4115,0
|
|
20240812,163700,296377310,4115,4115,4115,4115,0
|
|
20240812,163600,296377310,4115,4115,4115,4115,0
|
|
20240812,163500,296377310,4115,4115,4115,4115,0
|
|
20240812,163400,296377310,4115,4115,4115,4115,0
|
|
20240812,163300,296377310,4115,4115,4115,4115,0
|
|
20240812,163200,296377310,4115,4115,4115,4115,0
|
|
20240812,163100,296377310,4115,4115,4115,4115,0
|
|
20240812,163000,296377310,4115,4115,4115,4115,0
|
|
20240812,162900,296377310,4115,4115,4115,4115,0
|
|
20240812,162800,296377310,4115,4115,4115,4115,0
|
|
20240812,162700,296377310,4115,4115,4115,4115,0
|
|
20240812,162600,296377310,4115,4115,4115,4115,0
|
|
20240812,162500,296377310,4115,4115,4115,4115,0
|
|
20240812,162400,296377310,4115,4115,4115,4115,0
|
|
20240812,162300,296377310,4115,4115,4115,4115,2180
|
|
20240812,162200,296377310,4115,4115,4115,4115,0
|
|
20240812,162100,296377310,4115,4115,4115,4115,0
|
|
20240812,162000,296377310,4115,4115,4115,4115,0
|
|
20240812,161900,296377310,4115,4115,4115,4115,0
|
|
20240812,161800,296377310,4115,4115,4115,4115,0
|
|
20240812,161700,296377310,4115,4115,4115,4115,0
|
|
20240812,161600,296377310,4115,4115,4115,4115,0
|
|
20240812,161500,296377310,4115,4115,4115,4115,0
|
|
20240812,161400,296377310,4115,4115,4115,4115,0
|
|
20240812,161300,296377310,4115,4115,4115,4115,0
|
|
20240812,161200,296377310,4115,4115,4115,4115,0
|
|
20240812,161100,296377310,4115,4115,4115,4115,0
|
|
20240812,161000,296377310,4115,4115,4115,4115,0
|
|
20240812,160900,296377310,4115,4115,4115,4115,0
|
|
20240812,160800,296377310,4115,4115,4115,4115,0
|
|
20240812,160700,296377310,4115,4115,4115,4115,0
|
|
20240812,160600,296377310,4115,4115,4115,4115,0
|
|
20240812,160500,296377310,4115,4115,4115,4115,0
|
|
20240812,160400,296377310,4115,4115,4115,4115,0
|
|
20240812,160300,296377310,4115,4115,4115,4115,0
|
|
20240812,160200,296377310,4115,4115,4115,4115,0
|
|
20240812,160100,296377310,4115,4115,4115,4115,0
|
|
20240812,160000,296377310,4115,4115,4115,4115,0
|
|
20240812,155900,296377310,4115,4115,4115,4115,0
|
|
20240812,155800,296377310,4115,4115,4115,4115,0
|
|
20240812,155700,296377310,4115,4115,4115,4115,0
|
|
20240812,155600,296377310,4115,4115,4115,4115,0
|
|
20240812,155500,296377310,4115,4115,4115,4115,0
|
|
20240812,155400,296377310,4115,4115,4115,4115,0
|
|
20240812,155300,296377310,4115,4115,4115,4115,2180
|
|
20240812,155200,296377310,4115,4115,4115,4115,0
|
|
20240812,155100,296377310,4115,4115,4115,4115,0
|
|
20240812,155000,296377310,4115,4115,4115,4115,0
|
|
20240812,154900,296377310,4115,4115,4115,4115,0
|
|
20240812,154800,296377310,4115,4115,4115,4115,0
|
|
20240812,154700,296377310,4115,4115,4115,4115,0
|
|
20240812,154600,296377310,4115,4115,4115,4115,0
|
|
20240812,154500,296377310,4115,4115,4115,4115,0
|
|
20240812,154400,296377310,4115,4115,4115,4115,0
|
|
20240812,154300,296377310,4115,4115,4115,4115,0
|
|
20240812,154200,296377310,4115,4115,4115,4115,0
|
|
20240812,154100,296377310,4115,4115,4115,4115,0
|
|
20240812,154000,296377310,4115,4115,4115,4115,0
|
|
20240812,153900,296377310,4115,4115,4115,4115,0
|
|
20240812,153800,296377310,4115,4115,4115,4115,0
|
|
20240812,153700,296377310,4115,4115,4115,4115,0
|
|
20240812,153600,296377310,4115,4115,4115,4115,0
|
|
20240812,153500,296377310,4115,4115,4115,4115,0
|
|
20240812,153400,296377310,4115,4115,4115,4115,0
|
|
20240812,153300,296377310,4115,4115,4115,4115,0
|
|
20240812,153200,296377310,4115,4115,4115,4115,0
|
|
20240812,153100,296377310,4115,4115,4115,4115,0
|
|
20240812,153000,296377310,4115,4115,4115,4115,2180
|
|
20240812,152900,287406610,4120,4120,4120,4120,0
|
|
20240812,152800,287406610,4120,4120,4120,4120,0
|
|
20240812,152700,287406610,4120,4120,4120,4120,0
|
|
20240812,152600,287406610,4120,4120,4120,4120,0
|
|
20240812,152500,287406610,4120,4120,4120,4120,0
|
|
20240812,152400,287406610,4120,4120,4120,4120,0
|
|
20240812,152300,287406610,4120,4120,4120,4120,0
|
|
20240812,152200,287406610,4120,4120,4120,4120,0
|
|
20240812,152100,287406610,4120,4120,4120,4120,0
|
|
20240812,152000,287406610,4120,4120,4120,4120,0
|
|
20240812,151900,287406610,4120,4135,4135,4120,908
|
|
20240812,151800,283665620,4130,4130,4135,4130,682
|
|
20240812,151700,280848950,4130,4125,4130,4125,57
|
|
20240812,151600,280613610,4125,4120,4125,4120,2412
|
|
20240812,151500,270676145,4120,4115,4120,4115,1160
|
|
20240812,151400,265896995,4120,4120,4120,4120,0
|
|
20240812,151300,265896995,4120,4120,4120,4120,0
|
|
20240812,151200,265896995,4120,4115,4120,4115,16
|
|
20240812,151100,265831150,4120,4120,4120,4120,0
|
|
20240812,151000,265831150,4120,4120,4120,4120,0
|
|
20240812,150900,265831150,4120,4120,4120,4120,0
|
|
20240812,150800,265831150,4120,4115,4120,4110,46
|
|
20240812,150700,265641875,4115,4115,4115,4115,0
|
|
20240812,150600,265641875,4115,4115,4115,4115,86
|
|
20240812,150500,265287985,4115,4110,4115,4110,1150
|
|
20240812,150400,260561475,4110,4110,4110,4110,2000
|
|
20240812,150300,252341475,4110,4110,4110,4110,0
|
|
20240812,150200,252341475,4110,4105,4110,4105,11
|
|
20240812,150100,252296315,4110,4110,4110,4110,309
|
|
20240812,150000,251026325,4105,4105,4105,4105,90
|
|
20240812,145900,250656875,4105,4105,4105,4105,3
|
|
20240812,145800,250644560,4105,4105,4105,4105,0
|
|
20240812,145700,250644560,4105,4105,4105,4105,0
|
|
20240812,145600,250644560,4105,4105,4105,4105,0
|
|
20240812,145500,250644560,4105,4105,4105,4105,500
|
|
20240812,145400,248592060,4105,4105,4105,4105,0
|
|
20240812,145300,248592060,4105,4090,4110,4090,10994
|
|
20240812,145200,203578815,4090,4090,4090,4090,0
|
|
20240812,145100,203578815,4090,4090,4090,4090,1
|
|
20240812,145000,203574725,4085,4085,4085,4085,380
|
|
20240812,144900,202022425,4090,4090,4090,4085,1728
|
|
20240812,144800,194958010,4085,4085,4090,4085,2378
|
|
20240812,144700,185242975,4085,4085,4085,4085,1
|
|
20240812,144600,185238890,4085,4085,4085,4085,0
|
|
20240812,144500,185238890,4085,4085,4085,4085,0
|
|
20240812,144400,185238890,4085,4085,4085,4085,1
|
|
20240812,144300,185234805,4085,4085,4085,4085,0
|
|
20240812,144200,185234805,4085,4085,4085,4085,0
|
|
20240812,144100,185234805,4085,4085,4085,4085,0
|
|
20240812,144000,185234805,4085,4085,4085,4085,0
|
|
20240812,143900,185234805,4085,4085,4085,4085,0
|
|
20240812,143800,185234805,4085,4085,4085,4085,1
|
|
20240812,143700,185230720,4080,4080,4080,4080,0
|
|
20240812,143600,185230720,4080,4080,4080,4080,0
|
|
20240812,143500,185230720,4080,4080,4080,4080,0
|
|
20240812,143400,185230720,4080,4080,4080,4080,67
|
|
20240812,143300,184957360,4080,4080,4080,4080,0
|
|
20240812,143200,184957360,4080,4080,4080,4080,88
|
|
20240812,143100,184598320,4085,4085,4085,4085,0
|
|
20240812,143000,184598320,4085,4085,4085,4085,0
|
|
20240812,142900,184598320,4085,4085,4085,4085,0
|
|
20240812,142800,184598320,4085,4085,4085,4085,0
|
|
20240812,142700,184598320,4085,4085,4085,4085,0
|
|
20240812,142600,184598320,4085,4085,4085,4085,0
|
|
20240812,142500,184598320,4085,4085,4085,4085,50
|
|
20240812,142400,184394070,4080,4080,4080,4080,0
|
|
20240812,142300,184394070,4080,4080,4080,4080,1
|
|
20240812,142200,184389990,4085,4085,4085,4085,0
|
|
20240812,142100,184389990,4085,4085,4085,4085,100
|
|
20240812,142000,183981490,4085,4085,4085,4085,0
|
|
20240812,141900,183981490,4085,4085,4085,4085,0
|
|
20240812,141800,183981490,4085,4085,4085,4085,0
|
|
20240812,141700,183981490,4085,4085,4085,4085,0
|
|
20240812,141600,183981490,4085,4085,4085,4085,0
|
|
20240812,141500,183981490,4085,4085,4085,4085,0
|
|
20240812,141400,183981490,4085,4085,4085,4085,0
|
|
20240812,141300,183981490,4085,4085,4085,4085,0
|
|
20240812,141200,183981490,4085,4080,4085,4080,8
|
|
20240812,141100,183948845,4075,4075,4075,4075,0
|
|
20240812,141000,183948845,4075,4075,4075,4075,33
|
|
20240812,140900,183814370,4085,4085,4085,4085,0
|
|
20240812,140800,183814370,4085,4085,4085,4085,734
|
|
20240812,140700,180815980,4085,4085,4085,4085,0
|
|
20240812,140600,180815980,4085,4085,4085,4085,0
|
|
20240812,140500,180815980,4085,4085,4085,4085,0
|
|
20240812,140400,180815980,4085,4085,4085,4085,0
|
|
20240812,140300,180815980,4085,4085,4085,4085,2
|
|
20240812,140200,180807810,4080,4080,4080,4080,8
|
|
20240812,140100,180775170,4085,4085,4085,4085,0
|
|
20240812,140000,180775170,4085,4085,4085,4085,0
|
|
20240812,135900,180775170,4085,4085,4085,4085,0
|
|
20240812,135800,180775170,4085,4085,4085,4085,0
|
|
20240812,135700,180775170,4085,4085,4085,4085,0
|
|
20240812,135600,180775170,4085,4085,4085,4085,0
|
|
20240812,135500,180775170,4085,4085,4085,4085,1
|
|
20240812,135400,180771085,4085,4085,4085,4085,0
|
|
20240812,135300,180771085,4085,4085,4085,4085,0
|
|
20240812,135200,180771085,4085,4080,4085,4080,8
|
|
20240812,135100,180738440,4085,4085,4085,4085,0
|
|
20240812,135000,180738440,4085,4085,4085,4085,0
|
|
20240812,134900,180738440,4085,4085,4085,4085,0
|
|
20240812,134800,180738440,4085,4085,4085,4085,0
|
|
20240812,134700,180738440,4085,4080,4085,4080,101
|
|
20240812,134600,180326355,4080,4080,4080,4080,0
|
|
20240812,134500,180326355,4080,4080,4080,4080,0
|
|
20240812,134400,180326355,4080,4080,4080,4080,200
|
|
20240812,134300,179510355,4080,4080,4080,4080,0
|
|
20240812,134200,179510355,4080,4080,4080,4080,8
|
|
20240812,134100,179477715,4080,4080,4080,4080,200
|
|
20240812,134000,178661715,4080,4080,4080,4080,163
|
|
20240812,133900,177996675,4080,4080,4080,4080,0
|
|
20240812,133800,177996675,4080,4080,4080,4080,0
|
|
20240812,133700,177996675,4080,4080,4080,4080,0
|
|
20240812,133600,177996675,4080,4080,4080,4080,0
|
|
20240812,133500,177996675,4080,4080,4080,4080,80
|
|
20240812,133400,177670275,4080,4080,4080,4080,3
|
|
20240812,133300,177658035,4075,4075,4075,4075,100
|
|
20240812,133200,177250535,4080,4080,4080,4080,0
|
|
20240812,133100,177250535,4080,4080,4080,4080,0
|
|
20240812,133000,177250535,4080,4080,4080,4080,0
|
|
20240812,132900,177250535,4080,4080,4080,4080,0
|
|
20240812,132800,177250535,4080,4080,4080,4080,0
|
|
20240812,132700,177250535,4080,4080,4080,4080,6
|
|
20240812,132600,177226055,4080,4080,4080,4080,0
|
|
20240812,132500,177226055,4080,4080,4080,4080,2
|
|
20240812,132400,177217895,4080,4080,4080,4080,0
|
|
20240812,132300,177217895,4080,4080,4080,4080,0
|
|
20240812,132200,177217895,4080,4080,4080,4080,0
|
|
20240812,132100,177217895,4080,4080,4080,4080,0
|
|
20240812,132000,177217895,4080,4080,4080,4080,0
|
|
20240812,131900,177217895,4080,4080,4080,4080,0
|
|
20240812,131800,177217895,4080,4080,4080,4080,123
|
|
20240812,131700,176716055,4085,4085,4085,4085,0
|
|
20240812,131600,176716055,4085,4085,4085,4085,1
|
|
20240812,131500,176711970,4085,4085,4085,4085,0
|
|
20240812,131400,176711970,4085,4085,4085,4085,0
|
|
20240812,131300,176711970,4085,4085,4085,4085,0
|
|
20240812,131200,176711970,4085,4085,4085,4085,0
|
|
20240812,131100,176711970,4085,4085,4085,4085,0
|
|
20240812,131000,176711970,4085,4085,4085,4085,0
|
|
20240812,130900,176711970,4085,4080,4085,4080,34
|
|
20240812,130800,176573245,4080,4080,4080,4080,0
|
|
20240812,130700,176573245,4080,4080,4080,4080,1035
|
|
20240812,130600,172350445,4080,4080,4080,4080,0
|
|
20240812,130500,172350445,4080,4080,4080,4080,0
|
|
20240812,130400,172350445,4080,4080,4080,4080,0
|
|
20240812,130300,172350445,4080,4080,4080,4080,16
|
|
20240812,130200,172285165,4085,4085,4085,4085,0
|
|
20240812,130100,172285165,4085,4085,4085,4085,0
|
|
20240812,130000,172285165,4085,4085,4085,4085,240
|
|
20240812,125900,171304765,4085,4085,4085,4085,1
|
|
20240812,125800,171300680,4085,4085,4085,4085,33
|
|
20240812,125700,171165875,4085,4085,4085,4085,0
|
|
20240812,125600,171165875,4085,4085,4085,4085,0
|
|
20240812,125500,171165875,4085,4085,4085,4085,57
|
|
20240812,125400,170933030,4085,4085,4085,4085,162
|
|
20240812,125300,170271260,4085,4085,4085,4085,5
|
|
20240812,125200,170250835,4090,4090,4090,4090,0
|
|
20240812,125100,170250835,4090,4090,4090,4090,201
|
|
20240812,125000,169428745,4095,4095,4095,4095,1
|
|
20240812,124900,169424650,4095,4095,4095,4095,0
|
|
20240812,124800,169424650,4095,4095,4095,4095,0
|
|
20240812,124700,169424650,4095,4095,4095,4095,0
|
|
20240812,124600,169424650,4095,4095,4095,4095,0
|
|
20240812,124500,169424650,4095,4095,4095,4095,1
|
|
20240812,124400,169420555,4095,4095,4095,4095,1
|
|
20240812,124300,169416460,4090,4090,4090,4090,642
|
|
20240812,124200,166790680,4090,4090,4090,4090,0
|
|
20240812,124100,166790680,4090,4085,4090,4085,3
|
|
20240812,124000,166778420,4085,4085,4085,4085,1
|
|
20240812,123900,166774335,4085,4080,4085,4080,2
|
|
20240812,123800,166766170,4080,4085,4085,4080,2
|
|
20240812,123700,166758005,4085,4085,4085,4085,0
|
|
20240812,123600,166758005,4085,4085,4085,4085,0
|
|
20240812,123500,166758005,4085,4085,4085,4085,0
|
|
20240812,123400,166758005,4085,4085,4085,4085,0
|
|
20240812,123300,166758005,4085,4085,4085,4085,25
|
|
20240812,123200,166655880,4085,4085,4085,4085,1496
|
|
20240812,123100,160544720,4085,4085,4085,4085,0
|
|
20240812,123000,160544720,4085,4085,4085,4085,0
|
|
20240812,122900,160544720,4085,4085,4085,4085,0
|
|
20240812,122800,160544720,4085,4085,4085,4085,0
|
|
20240812,122700,160544720,4085,4085,4085,4085,0
|
|
20240812,122600,160544720,4085,4085,4085,4085,0
|
|
20240812,122500,160544720,4085,4085,4085,4085,0
|
|
20240812,122400,160544720,4085,4085,4085,4085,0
|
|
20240812,122300,160544720,4085,4085,4085,4085,1
|
|
20240812,122200,160540635,4085,4085,4085,4085,0
|
|
20240812,122100,160540635,4085,4085,4085,4085,0
|
|
20240812,122000,160540635,4085,4085,4085,4085,29
|
|
20240812,121900,160422170,4085,4085,4085,4085,0
|
|
20240812,121800,160422170,4085,4085,4085,4085,0
|
|
20240812,121700,160422170,4085,4085,4085,4085,0
|
|
20240812,121600,160422170,4085,4085,4085,4085,1
|
|
20240812,121500,160418085,4085,4085,4085,4085,0
|
|
20240812,121400,160418085,4085,4085,4085,4085,1
|
|
20240812,121300,160414000,4080,4080,4080,4080,0
|
|
20240812,121200,160414000,4080,4080,4080,4080,1
|
|
20240812,121100,160409920,4085,4085,4085,4085,0
|
|
20240812,121000,160409920,4085,4085,4085,4085,0
|
|
20240812,120900,160409920,4085,4085,4085,4085,0
|
|
20240812,120800,160409920,4085,4085,4085,4085,0
|
|
20240812,120700,160409920,4085,4085,4085,4085,1
|
|
20240812,120600,160405835,4080,4080,4080,4080,239
|
|
20240812,120500,159430715,4080,4080,4080,4080,0
|
|
20240812,120400,159430715,4080,4080,4080,4080,0
|
|
20240812,120300,159430715,4080,4080,4080,4080,0
|
|
20240812,120200,159430715,4080,4080,4080,4080,0
|
|
20240812,120100,159430715,4080,4080,4080,4080,0
|
|
20240812,120000,159430715,4080,4080,4080,4080,0
|
|
20240812,115900,159430715,4080,4075,4080,4075,36
|
|
20240812,115800,159284010,4080,4080,4080,4080,0
|
|
20240812,115700,159284010,4080,4075,4085,4070,3210
|
|
20240812,115600,146202170,4085,4085,4085,4085,1
|
|
20240812,115500,146198085,4080,4080,4080,4080,445
|
|
20240812,115400,144382485,4085,4085,4085,4085,0
|
|
20240812,115300,144382485,4085,4080,4085,4080,295
|
|
20240812,115200,143178880,4085,4085,4085,4085,0
|
|
20240812,115100,143178880,4085,4085,4085,4085,0
|
|
20240812,115000,143178880,4085,4085,4085,4085,0
|
|
20240812,114900,143178880,4085,4085,4085,4080,142
|
|
20240812,114800,142598815,4075,4075,4075,4075,2000
|
|
20240812,114700,134448815,4085,4085,4085,4085,0
|
|
20240812,114600,134448815,4085,4085,4085,4085,0
|
|
20240812,114500,134448815,4085,4075,4085,4075,69
|
|
20240812,114400,134167630,4075,4080,4080,4075,1532
|
|
20240812,114300,127924715,4080,4080,4080,4080,1000
|
|
20240812,114200,123844715,4085,4085,4085,4085,0
|
|
20240812,114100,123844715,4085,4085,4085,4085,0
|
|
20240812,114000,123844715,4085,4085,4085,4085,1
|
|
20240812,113900,123840630,4080,4080,4080,4080,2
|
|
20240812,113800,123832470,4085,4085,4085,4085,1
|
|
20240812,113700,123828385,4085,4085,4085,4085,0
|
|
20240812,113600,123828385,4085,4085,4085,4085,1
|
|
20240812,113500,123824300,4075,4075,4075,4075,80
|
|
20240812,113400,123498300,4075,4075,4075,4075,0
|
|
20240812,113300,123498300,4075,4075,4075,4075,1
|
|
20240812,113200,123494225,4075,4070,4075,4070,36
|
|
20240812,113100,123347685,4070,4070,4070,4070,0
|
|
20240812,113000,123347685,4070,4070,4070,4070,0
|
|
20240812,112900,123347685,4070,4070,4070,4070,0
|
|
20240812,112800,123347685,4070,4070,4070,4070,1
|
|
20240812,112700,123343615,4075,4075,4075,4075,0
|
|
20240812,112600,123343615,4075,4075,4075,4075,84
|
|
20240812,112500,123001315,4075,4075,4075,4075,155
|
|
20240812,112400,122369690,4075,4075,4075,4075,0
|
|
20240812,112300,122369690,4075,4075,4075,4075,8
|
|
20240812,112200,122337090,4070,4070,4070,4070,0
|
|
20240812,112100,122337090,4070,4075,4075,4070,82
|
|
20240812,112000,122003065,4075,4075,4075,4075,0
|
|
20240812,111900,122003065,4075,4075,4075,4075,1
|
|
20240812,111800,121998990,4075,4075,4075,4075,0
|
|
20240812,111700,121998990,4075,4075,4075,4075,4
|
|
20240812,111600,121982690,4075,4075,4075,4075,4
|
|
20240812,111500,121966390,4080,4080,4080,4080,0
|
|
20240812,111400,121966390,4080,4080,4080,4080,0
|
|
20240812,111300,121966390,4080,4080,4080,4080,0
|
|
20240812,111200,121966390,4080,4080,4080,4080,0
|
|
20240812,111100,121966390,4080,4075,4080,4075,5
|
|
20240812,111000,121946000,4080,4080,4080,4080,0
|
|
20240812,110900,121946000,4080,4080,4080,4080,0
|
|
20240812,110800,121946000,4080,4080,4080,4080,0
|
|
20240812,110700,121946000,4080,4080,4080,4080,0
|
|
20240812,110600,121946000,4080,4080,4080,4080,0
|
|
20240812,110500,121946000,4080,4080,4080,4080,0
|
|
20240812,110400,121946000,4080,4080,4080,4080,0
|
|
20240812,110300,121946000,4080,4075,4080,4070,1028
|
|
20240812,110200,117757280,4080,4080,4080,4080,2
|
|
20240812,110100,117749120,4085,4085,4085,4085,0
|
|
20240812,110000,117749120,4085,4085,4085,4085,0
|
|
20240812,105900,117749120,4085,4085,4085,4085,0
|
|
20240812,105800,117749120,4085,4080,4085,4080,3
|
|
20240812,105700,117736875,4075,4075,4075,4075,71
|
|
20240812,105600,117447550,4080,4080,4080,4080,0
|
|
20240812,105500,117447550,4080,4075,4080,4075,2
|
|
20240812,105400,117439395,4075,4075,4075,4075,0
|
|
20240812,105300,117439395,4075,4080,4080,4075,35
|
|
20240812,105200,117296735,4085,4085,4085,4085,0
|
|
20240812,105100,117296735,4085,4085,4085,4085,0
|
|
20240812,105000,117296735,4085,4085,4085,4085,0
|
|
20240812,104900,117296735,4085,4085,4085,4085,0
|
|
20240812,104800,117296735,4085,4085,4085,4085,0
|
|
20240812,104700,117296735,4085,4085,4085,4085,0
|
|
20240812,104600,117296735,4085,4085,4085,4085,0
|
|
20240812,104500,117296735,4085,4090,4090,4085,267
|
|
20240812,104400,116205985,4095,4095,4095,4095,0
|
|
20240812,104300,116205985,4095,4095,4095,4095,1
|
|
20240812,104200,116201890,4095,4095,4095,4095,0
|
|
20240812,104100,116201890,4095,4095,4095,4095,0
|
|
20240812,104000,116201890,4095,4095,4095,4095,0
|
|
20240812,103900,116201890,4095,4095,4095,4095,0
|
|
20240812,103800,116201890,4095,4095,4095,4095,1
|
|
20240812,103700,116197795,4095,4095,4095,4095,0
|
|
20240812,103600,116197795,4095,4095,4095,4095,0
|
|
20240812,103500,116197795,4095,4095,4095,4095,0
|
|
20240812,103400,116197795,4095,4095,4095,4095,0
|
|
20240812,103300,116197795,4095,4095,4095,4095,0
|
|
20240812,103200,116197795,4095,4095,4095,4095,0
|
|
20240812,103100,116197795,4095,4095,4095,4095,0
|
|
20240812,103000,116197795,4095,4095,4095,4095,0
|
|
20240812,102900,116197795,4095,4095,4095,4095,6
|
|
20240812,102800,116173225,4090,4095,4095,4090,5
|
|
20240812,102700,116152755,4095,4095,4095,4095,0
|
|
20240812,102600,116152755,4095,4095,4095,4095,1
|
|
20240812,102500,116148660,4095,4095,4095,4095,0
|
|
20240812,102400,116148660,4095,4095,4095,4095,1
|
|
20240812,102300,116144565,4090,4090,4090,4090,32
|
|
20240812,102200,116013685,4090,4090,4090,4090,9
|
|
20240812,102100,115976875,4085,4085,4085,4085,0
|
|
20240812,102000,115976875,4085,4085,4085,4085,0
|
|
20240812,101900,115976875,4085,4085,4085,4085,1
|
|
20240812,101800,115972790,4105,4105,4105,4105,1
|
|
20240812,101700,115968685,4100,4100,4100,4100,240
|
|
20240812,101600,114984685,4105,4105,4105,4105,0
|
|
20240812,101500,114984685,4105,4105,4105,4105,1
|
|
20240812,101400,114980580,4105,4100,4105,4100,150
|
|
20240812,101300,114365485,4080,4080,4080,4080,0
|
|
20240812,101200,114365485,4080,4080,4080,4080,7
|
|
20240812,101100,114336925,4080,4080,4080,4080,1870
|
|
20240812,101000,106707325,4080,4080,4080,4080,677
|
|
20240812,100900,103945165,4110,4105,4110,4105,3
|
|
20240812,100800,103932840,4110,4110,4110,4110,3
|
|
20240812,100700,103920510,4080,4080,4080,4080,0
|
|
20240812,100600,103920510,4080,4110,4110,4080,12
|
|
20240812,100500,103871220,4110,4110,4110,4110,2
|
|
20240812,100400,103863000,4110,4080,4110,4080,217
|
|
20240812,100300,102977580,4065,4065,4065,4065,0
|
|
20240812,100200,102977580,4065,4110,4115,4065,933
|
|
20240812,100100,99173120,4100,4100,4100,4100,1
|
|
20240812,100000,99169020,4115,4115,4115,4115,0
|
|
20240812,095900,99169020,4115,4115,4115,4115,0
|
|
20240812,095800,99169020,4115,4115,4115,4115,12
|
|
20240812,095700,99119640,4115,4120,4120,4115,4
|
|
20240812,095600,99103175,4120,4120,4120,4120,237
|
|
20240812,095500,98126735,4125,4125,4125,4125,0
|
|
20240812,095400,98126735,4125,4125,4125,4125,0
|
|
20240812,095300,98126735,4125,4095,4125,4095,324
|
|
20240812,095200,96793730,4110,4110,4110,4110,0
|
|
20240812,095100,96793730,4110,4090,4110,4090,10
|
|
20240812,095000,96752745,4100,4100,4100,4100,0
|
|
20240812,094900,96752745,4100,4100,4100,4100,204
|
|
20240812,094800,95916345,4100,4100,4100,4100,1
|
|
20240812,094700,95912245,4110,4110,4110,4110,0
|
|
20240812,094600,95912245,4110,4110,4110,4110,0
|
|
20240812,094500,95912245,4110,4110,4110,4110,0
|
|
20240812,094400,95912245,4110,4110,4110,4110,48
|
|
20240812,094300,95714965,4110,4115,4115,4110,627
|
|
20240812,094200,93137360,4120,4120,4120,4120,0
|
|
20240812,094100,93137360,4120,4120,4120,4120,0
|
|
20240812,094000,93137360,4120,4120,4120,4120,1
|
|
20240812,093900,93133240,4125,4125,4125,4125,1
|
|
20240812,093800,93129115,4125,4125,4125,4125,10
|
|
20240812,093700,93087865,4130,4130,4130,4130,0
|
|
20240812,093600,93087865,4130,4130,4130,4130,0
|
|
20240812,093500,93087865,4130,4130,4130,4130,1
|
|
20240812,093400,93083735,4115,4125,4125,4115,469
|
|
20240812,093300,91150365,4130,4125,4130,4125,32
|
|
20240812,093200,91018360,4130,4130,4130,4130,1
|
|
20240812,093100,91014230,4130,4130,4130,4130,147
|
|
20240812,093000,90407120,4130,4120,4130,4120,3
|
|
20240812,092900,90394740,4130,4115,4130,4115,60
|
|
20240812,092800,90147535,4120,4120,4120,4120,0
|
|
20240812,092700,90147535,4120,4120,4120,4120,267
|
|
20240812,092600,89047495,4090,4090,4090,4090,1582
|
|
20240812,092500,82577115,4115,4115,4115,4115,614
|
|
20240812,092400,80050505,4115,4115,4115,4115,21
|
|
20240812,092300,79964090,4110,4110,4110,4110,865
|
|
20240812,092200,76408940,4110,4100,4110,4100,9
|
|
20240812,092100,76372030,4100,4100,4100,4100,2300
|
|
20240812,092000,66942030,4090,4100,4100,4090,1300
|
|
20240812,091900,61618495,4115,4110,4115,4100,351
|
|
20240812,091800,60178070,4115,4115,4115,4115,1
|
|
20240812,091700,60173955,4110,4110,4110,4110,0
|
|
20240812,091600,60173955,4110,4110,4110,4110,340
|
|
20240812,091500,58776555,4110,4110,4110,4110,185
|
|
20240812,091400,58016205,4115,4115,4115,4115,102
|
|
20240812,091300,57596475,4135,4130,4135,4130,2109
|
|
20240812,091200,48875795,4130,4130,4130,4130,0
|
|
20240812,091100,48875795,4130,4130,4130,4130,539
|
|
20240812,091000,46649725,4120,4120,4120,4120,241
|
|
20240812,090900,45656805,4120,4120,4125,4120,78
|
|
20240812,090800,45335440,4130,4140,4140,4130,2
|
|
20240812,090700,45327170,4140,4140,4140,4130,290
|
|
20240812,090600,44127610,4140,4135,4140,4135,1298
|
|
20240812,090500,38755340,4135,4130,4135,4130,1354
|
|
20240812,090400,33159020,4130,4125,4135,4125,438
|
|
20240812,090300,31349490,4125,4125,4125,4125,125
|
|
20240812,090200,30833865,4090,4085,4090,4080,3582
|
|
20240812,090100,16183875,4080,4085,4085,4080,1989
|
|
20240812,090000,8067505,4135,4145,4145,4085,1953
|