608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190500,303278790,3450,3450,3450,3450,4835
|
|
20240812,190400,303278790,3450,3450,3450,3450,0
|
|
20240812,190300,303278790,3450,3450,3450,3450,0
|
|
20240812,190200,303278790,3450,3450,3450,3450,0
|
|
20240812,190100,303278790,3450,3450,3450,3450,0
|
|
20240812,190000,303278790,3450,3450,3450,3450,0
|
|
20240812,185900,303278790,3450,3450,3450,3450,0
|
|
20240812,185800,303278790,3450,3450,3450,3450,0
|
|
20240812,185700,303278790,3450,3450,3450,3450,0
|
|
20240812,185600,303278790,3450,3450,3450,3450,0
|
|
20240812,185500,303278790,3450,3450,3450,3450,0
|
|
20240812,185400,303278790,3450,3450,3450,3450,0
|
|
20240812,185300,303278790,3450,3450,3450,3450,0
|
|
20240812,185200,303278790,3450,3450,3450,3450,0
|
|
20240812,185100,303278790,3450,3450,3450,3450,0
|
|
20240812,185000,303278790,3450,3450,3450,3450,0
|
|
20240812,184900,303278790,3450,3450,3450,3450,0
|
|
20240812,184800,303278790,3450,3450,3450,3450,0
|
|
20240812,184700,303278790,3450,3450,3450,3450,0
|
|
20240812,184600,303278790,3450,3450,3450,3450,0
|
|
20240812,184500,303278790,3450,3450,3450,3450,0
|
|
20240812,184400,303278790,3450,3450,3450,3450,0
|
|
20240812,184300,303278790,3450,3450,3450,3450,0
|
|
20240812,184200,303278790,3450,3450,3450,3450,0
|
|
20240812,184100,303278790,3450,3450,3450,3450,0
|
|
20240812,184000,303278790,3450,3450,3450,3450,0
|
|
20240812,183900,303278790,3450,3450,3450,3450,0
|
|
20240812,183800,303278790,3450,3450,3450,3450,0
|
|
20240812,183700,303278790,3450,3450,3450,3450,0
|
|
20240812,183600,303278790,3450,3450,3450,3450,0
|
|
20240812,183500,303278790,3450,3450,3450,3450,4835
|
|
20240812,183400,303278790,3450,3450,3450,3450,0
|
|
20240812,183300,303278790,3450,3450,3450,3450,0
|
|
20240812,183200,303278790,3450,3450,3450,3450,0
|
|
20240812,183100,303278790,3450,3450,3450,3450,0
|
|
20240812,183000,303278790,3450,3450,3450,3450,0
|
|
20240812,182900,303278790,3450,3450,3450,3450,0
|
|
20240812,182800,303278790,3450,3450,3450,3450,0
|
|
20240812,182700,303278790,3450,3450,3450,3450,0
|
|
20240812,182600,303278790,3450,3450,3450,3450,0
|
|
20240812,182500,303278790,3450,3450,3450,3450,0
|
|
20240812,182400,303278790,3450,3450,3450,3450,0
|
|
20240812,182300,303278790,3450,3450,3450,3450,0
|
|
20240812,182200,303278790,3450,3450,3450,3450,0
|
|
20240812,182100,303278790,3450,3450,3450,3450,0
|
|
20240812,182000,303278790,3450,3450,3450,3450,0
|
|
20240812,181900,303278790,3450,3450,3450,3450,0
|
|
20240812,181800,303278790,3450,3450,3450,3450,0
|
|
20240812,181700,303278790,3450,3450,3450,3450,0
|
|
20240812,181600,303278790,3450,3450,3450,3450,0
|
|
20240812,181500,303278790,3450,3450,3450,3450,0
|
|
20240812,181400,303278790,3450,3450,3450,3450,0
|
|
20240812,181300,303278790,3450,3450,3450,3450,0
|
|
20240812,181200,303278790,3450,3450,3450,3450,0
|
|
20240812,181100,303278790,3450,3450,3450,3450,0
|
|
20240812,181000,303278790,3450,3450,3450,3450,0
|
|
20240812,180900,303278790,3450,3450,3450,3450,0
|
|
20240812,180800,303278790,3450,3450,3450,3450,0
|
|
20240812,180700,303278790,3450,3450,3450,3450,0
|
|
20240812,180600,303278790,3450,3450,3450,3450,0
|
|
20240812,180500,303278790,3450,3450,3450,3450,4835
|
|
20240812,180400,303278790,3450,3450,3450,3450,0
|
|
20240812,180300,303278790,3450,3450,3450,3450,0
|
|
20240812,180200,303278790,3450,3450,3450,3450,0
|
|
20240812,180100,303278790,3450,3450,3450,3450,0
|
|
20240812,180000,303278790,3450,3450,3450,3450,0
|
|
20240812,175900,303278790,3450,3450,3450,3450,0
|
|
20240812,175800,303278790,3450,3450,3450,3450,0
|
|
20240812,175700,303278790,3450,3450,3450,3450,0
|
|
20240812,175600,303278790,3450,3450,3450,3450,0
|
|
20240812,175500,303278790,3450,3450,3450,3450,0
|
|
20240812,175400,303278790,3450,3450,3450,3450,0
|
|
20240812,175300,303278790,3450,3450,3450,3450,0
|
|
20240812,175200,303278790,3450,3450,3450,3450,0
|
|
20240812,175100,303278790,3450,3450,3450,3450,0
|
|
20240812,175000,303278790,3450,3450,3450,3450,0
|
|
20240812,174900,303278790,3450,3450,3450,3450,0
|
|
20240812,174800,303278790,3450,3450,3450,3450,0
|
|
20240812,174700,303278790,3450,3450,3450,3450,0
|
|
20240812,174600,303278790,3450,3450,3450,3450,0
|
|
20240812,174500,303278790,3450,3450,3450,3450,0
|
|
20240812,174400,303278790,3450,3450,3450,3450,0
|
|
20240812,174300,303278790,3450,3450,3450,3450,0
|
|
20240812,174200,303278790,3450,3450,3450,3450,0
|
|
20240812,174100,303278790,3450,3450,3450,3450,0
|
|
20240812,174000,303278790,3450,3450,3450,3450,0
|
|
20240812,173900,303278790,3450,3450,3450,3450,0
|
|
20240812,173800,303278790,3450,3450,3450,3450,0
|
|
20240812,173700,303278790,3450,3450,3450,3450,0
|
|
20240812,173600,303278790,3450,3450,3450,3450,0
|
|
20240812,173500,303278790,3450,3450,3450,3450,4835
|
|
20240812,173400,303278790,3450,3450,3450,3450,0
|
|
20240812,173300,303278790,3450,3450,3450,3450,0
|
|
20240812,173200,303278790,3450,3450,3450,3450,0
|
|
20240812,173100,303278790,3450,3450,3450,3450,0
|
|
20240812,173000,303278790,3450,3450,3450,3450,0
|
|
20240812,172900,303278790,3450,3450,3450,3450,0
|
|
20240812,172800,303278790,3450,3450,3450,3450,0
|
|
20240812,172700,303278790,3450,3450,3450,3450,0
|
|
20240812,172600,303278790,3450,3450,3450,3450,0
|
|
20240812,172500,303278790,3450,3450,3450,3450,0
|
|
20240812,172400,303278790,3450,3450,3450,3450,0
|
|
20240812,172300,303278790,3450,3450,3450,3450,0
|
|
20240812,172200,303278790,3450,3450,3450,3450,0
|
|
20240812,172100,303278790,3450,3450,3450,3450,0
|
|
20240812,172000,303278790,3450,3450,3450,3450,0
|
|
20240812,171900,303278790,3450,3450,3450,3450,0
|
|
20240812,171800,303278790,3450,3450,3450,3450,0
|
|
20240812,171700,303278790,3450,3450,3450,3450,0
|
|
20240812,171600,303278790,3450,3450,3450,3450,0
|
|
20240812,171500,303278790,3450,3450,3450,3450,0
|
|
20240812,171400,303278790,3450,3450,3450,3450,0
|
|
20240812,171300,303278790,3450,3450,3450,3450,0
|
|
20240812,171200,303278790,3450,3450,3450,3450,0
|
|
20240812,171100,303278790,3450,3450,3450,3450,0
|
|
20240812,171000,303278790,3450,3450,3450,3450,0
|
|
20240812,170900,303278790,3450,3450,3450,3450,0
|
|
20240812,170800,303278790,3450,3450,3450,3450,0
|
|
20240812,170700,303278790,3450,3450,3450,3450,0
|
|
20240812,170600,303278790,3450,3450,3450,3450,0
|
|
20240812,170500,303278790,3450,3450,3450,3450,4835
|
|
20240812,170400,303278790,3450,3450,3450,3450,0
|
|
20240812,170300,303278790,3450,3450,3450,3450,0
|
|
20240812,170200,303278790,3450,3450,3450,3450,0
|
|
20240812,170100,303278790,3450,3450,3450,3450,0
|
|
20240812,170000,303278790,3450,3450,3450,3450,0
|
|
20240812,165900,303278790,3450,3450,3450,3450,0
|
|
20240812,165800,303278790,3450,3450,3450,3450,0
|
|
20240812,165700,303278790,3450,3450,3450,3450,0
|
|
20240812,165600,303278790,3450,3450,3450,3450,0
|
|
20240812,165500,303278790,3450,3450,3450,3450,0
|
|
20240812,165400,303278790,3450,3450,3450,3450,0
|
|
20240812,165300,303278790,3450,3450,3450,3450,0
|
|
20240812,165200,303278790,3450,3450,3450,3450,0
|
|
20240812,165100,303278790,3450,3450,3450,3450,0
|
|
20240812,165000,303278790,3450,3450,3450,3450,0
|
|
20240812,164900,303278790,3450,3450,3450,3450,0
|
|
20240812,164800,303278790,3450,3450,3450,3450,0
|
|
20240812,164700,303278790,3450,3450,3450,3450,0
|
|
20240812,164600,303278790,3450,3450,3450,3450,0
|
|
20240812,164500,303278790,3450,3450,3450,3450,0
|
|
20240812,164400,303278790,3450,3450,3450,3450,0
|
|
20240812,164300,303278790,3450,3450,3450,3450,0
|
|
20240812,164200,303278790,3450,3450,3450,3450,0
|
|
20240812,164100,303278790,3450,3450,3450,3450,0
|
|
20240812,164000,303278790,3450,3450,3450,3450,0
|
|
20240812,163900,303278790,3450,3450,3450,3450,0
|
|
20240812,163800,303278790,3450,3450,3450,3450,0
|
|
20240812,163700,303278790,3450,3450,3450,3450,0
|
|
20240812,163600,303278790,3450,3450,3450,3450,0
|
|
20240812,163500,303278790,3450,3450,3450,3450,4835
|
|
20240812,163400,303278790,3450,3450,3450,3450,0
|
|
20240812,163300,303278790,3450,3450,3450,3450,0
|
|
20240812,163200,303278790,3450,3450,3450,3450,0
|
|
20240812,163100,303278790,3450,3450,3450,3450,0
|
|
20240812,163000,303278790,3450,3450,3450,3450,0
|
|
20240812,162900,303278790,3450,3450,3450,3450,0
|
|
20240812,162800,303278790,3450,3450,3450,3450,0
|
|
20240812,162700,303278790,3450,3450,3450,3450,0
|
|
20240812,162600,303278790,3450,3450,3450,3450,0
|
|
20240812,162500,303278790,3450,3450,3450,3450,0
|
|
20240812,162400,303278790,3450,3450,3450,3450,0
|
|
20240812,162300,303278790,3450,3450,3450,3450,0
|
|
20240812,162200,303278790,3450,3450,3450,3450,0
|
|
20240812,162100,303278790,3450,3450,3450,3450,0
|
|
20240812,162000,303278790,3450,3450,3450,3450,0
|
|
20240812,161900,303278790,3450,3450,3450,3450,0
|
|
20240812,161800,303278790,3450,3450,3450,3450,0
|
|
20240812,161700,303278790,3450,3450,3450,3450,0
|
|
20240812,161600,303278790,3450,3450,3450,3450,0
|
|
20240812,161500,303278790,3450,3450,3450,3450,0
|
|
20240812,161400,303278790,3450,3450,3450,3450,0
|
|
20240812,161300,303278790,3450,3450,3450,3450,0
|
|
20240812,161200,303278790,3450,3450,3450,3450,0
|
|
20240812,161100,303278790,3450,3450,3450,3450,0
|
|
20240812,161000,303278790,3450,3450,3450,3450,0
|
|
20240812,160900,303278790,3450,3450,3450,3450,0
|
|
20240812,160800,303278790,3450,3450,3450,3450,0
|
|
20240812,160700,303278790,3450,3450,3450,3450,0
|
|
20240812,160600,303278790,3450,3450,3450,3450,0
|
|
20240812,160500,303278790,3450,3450,3450,3450,4835
|
|
20240812,160400,303278790,3450,3450,3450,3450,0
|
|
20240812,160300,303278790,3450,3450,3450,3450,0
|
|
20240812,160200,303278790,3450,3450,3450,3450,0
|
|
20240812,160100,303278790,3450,3450,3450,3450,0
|
|
20240812,160000,303278790,3450,3450,3450,3450,0
|
|
20240812,155900,303278790,3450,3450,3450,3450,0
|
|
20240812,155800,303278790,3450,3450,3450,3450,0
|
|
20240812,155700,303278790,3450,3450,3450,3450,0
|
|
20240812,155600,303278790,3450,3450,3450,3450,0
|
|
20240812,155500,303278790,3450,3450,3450,3450,0
|
|
20240812,155400,303278790,3450,3450,3450,3450,0
|
|
20240812,155300,303278790,3450,3450,3450,3450,0
|
|
20240812,155200,303278790,3450,3450,3450,3450,0
|
|
20240812,155100,303278790,3450,3450,3450,3450,0
|
|
20240812,155000,303278790,3450,3450,3450,3450,0
|
|
20240812,154900,303278790,3450,3450,3450,3450,0
|
|
20240812,154800,303278790,3450,3450,3450,3450,0
|
|
20240812,154700,303278790,3450,3450,3450,3450,0
|
|
20240812,154600,303278790,3450,3450,3450,3450,0
|
|
20240812,154500,303278790,3450,3450,3450,3450,0
|
|
20240812,154400,303278790,3450,3450,3450,3450,0
|
|
20240812,154300,303278790,3450,3450,3450,3450,0
|
|
20240812,154200,303278790,3450,3450,3450,3450,0
|
|
20240812,154100,303278790,3450,3450,3450,3450,0
|
|
20240812,154000,303278790,3450,3450,3450,3450,0
|
|
20240812,153900,303278790,3450,3450,3450,3450,0
|
|
20240812,153800,303278790,3450,3450,3450,3450,0
|
|
20240812,153700,303278790,3450,3450,3450,3450,0
|
|
20240812,153600,303278790,3450,3450,3450,3450,0
|
|
20240812,153500,303278790,3450,3450,3450,3450,4835
|
|
20240812,153400,303278790,3450,3450,3450,3450,0
|
|
20240812,153300,303278790,3450,3450,3450,3450,0
|
|
20240812,153200,303278790,3450,3450,3450,3450,0
|
|
20240812,153100,303278790,3450,3450,3450,3450,0
|
|
20240812,153000,303278790,3450,3450,3450,3450,4835
|
|
20240812,152900,286598040,3440,3440,3440,3440,0
|
|
20240812,152800,286598040,3440,3440,3440,3440,0
|
|
20240812,152700,286598040,3440,3440,3440,3440,0
|
|
20240812,152600,286598040,3440,3440,3440,3440,0
|
|
20240812,152500,286598040,3440,3440,3440,3440,0
|
|
20240812,152400,286598040,3440,3440,3440,3440,0
|
|
20240812,152300,286598040,3440,3440,3440,3440,0
|
|
20240812,152200,286598040,3440,3440,3440,3440,0
|
|
20240812,152100,286598040,3440,3440,3440,3440,0
|
|
20240812,152000,286598040,3440,3440,3440,3440,0
|
|
20240812,151900,286598040,3440,3430,3445,3430,38
|
|
20240812,151800,286467630,3430,3435,3445,3430,10081
|
|
20240812,151700,251830335,3435,3445,3445,3435,5042
|
|
20240812,151600,234510805,3435,3440,3440,3435,18
|
|
20240812,151500,234448970,3430,3435,3435,3430,74
|
|
20240812,151400,234195115,3430,3430,3430,3430,580
|
|
20240812,151300,232205715,3430,3440,3440,3430,9819
|
|
20240812,151200,198483620,3440,3440,3440,3440,0
|
|
20240812,151100,198483620,3440,3450,3450,3440,118
|
|
20240812,151000,198077620,3450,3450,3450,3450,165
|
|
20240812,150900,197508370,3440,3440,3440,3440,0
|
|
20240812,150800,197508370,3440,3440,3440,3440,0
|
|
20240812,150700,197508370,3440,3440,3440,3440,5
|
|
20240812,150600,197491170,3440,3440,3440,3440,0
|
|
20240812,150500,197491170,3440,3440,3440,3440,0
|
|
20240812,150400,197491170,3440,3450,3450,3440,95
|
|
20240812,150300,197164355,3440,3440,3440,3440,0
|
|
20240812,150200,197164355,3440,3440,3440,3440,104
|
|
20240812,150100,196806595,3450,3450,3450,3450,2
|
|
20240812,150000,196799695,3450,3450,3450,3450,10
|
|
20240812,145900,196765195,3450,3450,3450,3450,15
|
|
20240812,145800,196713445,3450,3450,3450,3450,155
|
|
20240812,145700,196178695,3450,3450,3450,3450,0
|
|
20240812,145600,196178695,3450,3450,3450,3450,0
|
|
20240812,145500,196178695,3450,3450,3450,3450,1
|
|
20240812,145400,196175245,3440,3440,3440,3440,0
|
|
20240812,145300,196175245,3440,3440,3440,3440,287
|
|
20240812,145200,195187965,3440,3440,3440,3440,1
|
|
20240812,145100,195184525,3440,3440,3440,3440,0
|
|
20240812,145000,195184525,3440,3440,3440,3440,1
|
|
20240812,144900,195181085,3440,3440,3440,3440,0
|
|
20240812,144800,195181085,3440,3440,3440,3440,5000
|
|
20240812,144700,177981085,3440,3445,3445,3440,186
|
|
20240812,144600,177341045,3455,3455,3455,3455,0
|
|
20240812,144500,177341045,3455,3455,3455,3455,0
|
|
20240812,144400,177341045,3455,3455,3455,3455,0
|
|
20240812,144300,177341045,3455,3455,3455,3455,0
|
|
20240812,144200,177341045,3455,3455,3455,3455,15
|
|
20240812,144100,177289220,3455,3455,3455,3455,0
|
|
20240812,144000,177289220,3455,3450,3455,3445,1601
|
|
20240812,143900,171771920,3450,3450,3450,3450,40
|
|
20240812,143800,171633920,3450,3450,3450,3450,132
|
|
20240812,143700,171178520,3450,3450,3450,3450,55
|
|
20240812,143600,170988770,3445,3445,3445,3445,0
|
|
20240812,143500,170988770,3445,3445,3445,3445,0
|
|
20240812,143400,170988770,3445,3445,3445,3445,0
|
|
20240812,143300,170988770,3445,3445,3445,3445,0
|
|
20240812,143200,170988770,3445,3445,3445,3445,1
|
|
20240812,143100,170985325,3445,3445,3445,3445,1
|
|
20240812,143000,170981880,3450,3440,3450,3440,1797
|
|
20240812,142900,164790625,3440,3440,3440,3440,33
|
|
20240812,142800,164677105,3435,3435,3435,3435,0
|
|
20240812,142700,164677105,3435,3435,3435,3435,1550
|
|
20240812,142600,159352855,3435,3435,3435,3435,0
|
|
20240812,142500,159352855,3435,3435,3435,3435,0
|
|
20240812,142400,159352855,3435,3435,3435,3435,0
|
|
20240812,142300,159352855,3435,3435,3435,3435,0
|
|
20240812,142200,159352855,3435,3435,3435,3435,0
|
|
20240812,142100,159352855,3435,3435,3435,3435,0
|
|
20240812,142000,159352855,3435,3435,3435,3435,528
|
|
20240812,141900,157539175,3445,3445,3445,3445,0
|
|
20240812,141800,157539175,3445,3445,3445,3445,0
|
|
20240812,141700,157539175,3445,3445,3445,3445,0
|
|
20240812,141600,157539175,3445,3445,3445,3445,0
|
|
20240812,141500,157539175,3445,3445,3445,3445,0
|
|
20240812,141400,157539175,3445,3440,3445,3440,235
|
|
20240812,141300,156730765,3440,3440,3440,3440,40
|
|
20240812,141200,156593165,3445,3445,3445,3445,0
|
|
20240812,141100,156593165,3445,3445,3445,3445,0
|
|
20240812,141000,156593165,3445,3445,3445,3445,1
|
|
20240812,140900,156589720,3435,3435,3435,3435,0
|
|
20240812,140800,156589720,3435,3435,3435,3435,0
|
|
20240812,140700,156589720,3435,3435,3435,3435,75
|
|
20240812,140600,156332095,3435,3440,3445,3435,700
|
|
20240812,140500,153927280,3440,3440,3440,3440,0
|
|
20240812,140400,153927280,3440,3440,3440,3440,0
|
|
20240812,140300,153927280,3440,3445,3445,3440,41
|
|
20240812,140200,153786110,3445,3445,3445,3445,0
|
|
20240812,140100,153786110,3445,3445,3445,3445,0
|
|
20240812,140000,153786110,3445,3445,3445,3445,1
|
|
20240812,135900,153782665,3435,3435,3435,3435,0
|
|
20240812,135800,153782665,3435,3440,3440,3435,400
|
|
20240812,135700,152408190,3440,3440,3440,3440,0
|
|
20240812,135600,152408190,3440,3440,3440,3440,0
|
|
20240812,135500,152408190,3440,3440,3440,3440,0
|
|
20240812,135400,152408190,3440,3440,3440,3440,20
|
|
20240812,135300,152339390,3440,3440,3440,3440,0
|
|
20240812,135200,152339390,3440,3440,3440,3440,0
|
|
20240812,135100,152339390,3440,3440,3440,3440,0
|
|
20240812,135000,152339390,3440,3440,3440,3440,1000
|
|
20240812,134900,148899390,3445,3445,3445,3445,0
|
|
20240812,134800,148899390,3445,3445,3445,3445,0
|
|
20240812,134700,148899390,3445,3445,3445,3445,0
|
|
20240812,134600,148899390,3445,3445,3445,3445,0
|
|
20240812,134500,148899390,3445,3445,3445,3445,1
|
|
20240812,134400,148895945,3440,3440,3440,3440,0
|
|
20240812,134300,148895945,3440,3440,3440,3440,2176
|
|
20240812,134200,141410505,3440,3440,3440,3440,20
|
|
20240812,134100,141341705,3440,3440,3440,3440,0
|
|
20240812,134000,141341705,3440,3440,3440,3440,10
|
|
20240812,133900,141307305,3440,3440,3440,3440,50
|
|
20240812,133800,141135305,3440,3440,3440,3440,179
|
|
20240812,133700,140519545,3440,3440,3440,3440,0
|
|
20240812,133600,140519545,3440,3440,3440,3440,0
|
|
20240812,133500,140519545,3440,3440,3440,3440,1
|
|
20240812,133400,140516105,3440,3440,3440,3440,0
|
|
20240812,133300,140516105,3440,3440,3440,3440,0
|
|
20240812,133200,140516105,3440,3440,3440,3440,0
|
|
20240812,133100,140516105,3440,3440,3440,3440,0
|
|
20240812,133000,140516105,3440,3440,3440,3440,0
|
|
20240812,132900,140516105,3440,3440,3440,3440,0
|
|
20240812,132800,140516105,3440,3440,3440,3440,0
|
|
20240812,132700,140516105,3440,3440,3440,3440,0
|
|
20240812,132600,140516105,3440,3440,3440,3440,187
|
|
20240812,132500,139872825,3440,3440,3440,3440,0
|
|
20240812,132400,139872825,3440,3440,3440,3440,0
|
|
20240812,132300,139872825,3440,3440,3440,3440,0
|
|
20240812,132200,139872825,3440,3440,3440,3440,0
|
|
20240812,132100,139872825,3440,3440,3440,3440,0
|
|
20240812,132000,139872825,3440,3440,3440,3440,0
|
|
20240812,131900,139872825,3440,3440,3440,3440,0
|
|
20240812,131800,139872825,3440,3440,3440,3440,0
|
|
20240812,131700,139872825,3440,3440,3440,3440,0
|
|
20240812,131600,139872825,3440,3440,3440,3440,0
|
|
20240812,131500,139872825,3440,3440,3440,3440,0
|
|
20240812,131400,139872825,3440,3440,3440,3440,0
|
|
20240812,131300,139872825,3440,3440,3440,3440,0
|
|
20240812,131200,139872825,3440,3440,3440,3440,0
|
|
20240812,131100,139872825,3440,3440,3440,3440,1
|
|
20240812,131000,139869385,3435,3440,3440,3435,448
|
|
20240812,130900,138328885,3435,3435,3435,3435,0
|
|
20240812,130800,138328885,3435,3435,3435,3435,111
|
|
20240812,130700,137947600,3435,3435,3435,3435,39
|
|
20240812,130600,137813635,3435,3435,3435,3435,0
|
|
20240812,130500,137813635,3435,3435,3435,3435,0
|
|
20240812,130400,137813635,3435,3435,3435,3435,0
|
|
20240812,130300,137813635,3435,3435,3435,3435,2
|
|
20240812,130200,137806765,3440,3440,3440,3440,20
|
|
20240812,130100,137737965,3440,3440,3440,3440,0
|
|
20240812,130000,137737965,3440,3440,3440,3440,0
|
|
20240812,125900,137737965,3440,3440,3440,3440,0
|
|
20240812,125800,137737965,3440,3440,3440,3440,0
|
|
20240812,125700,137737965,3440,3440,3440,3440,0
|
|
20240812,125600,137737965,3440,3440,3440,3440,0
|
|
20240812,125500,137737965,3440,3440,3440,3440,5
|
|
20240812,125400,137720765,3440,3440,3440,3440,0
|
|
20240812,125300,137720765,3440,3440,3440,3440,0
|
|
20240812,125200,137720765,3440,3440,3440,3440,1
|
|
20240812,125100,137717325,3435,3435,3435,3435,0
|
|
20240812,125000,137717325,3435,3435,3435,3435,0
|
|
20240812,124900,137717325,3435,3435,3435,3435,0
|
|
20240812,124800,137717325,3435,3435,3435,3435,0
|
|
20240812,124700,137717325,3435,3435,3435,3435,29
|
|
20240812,124600,137617710,3440,3440,3440,3440,0
|
|
20240812,124500,137617710,3440,3440,3440,3440,25
|
|
20240812,124400,137531710,3435,3435,3435,3435,0
|
|
20240812,124300,137531710,3435,3435,3435,3435,75
|
|
20240812,124200,137274085,3435,3435,3435,3435,419
|
|
20240812,124100,135834820,3435,3435,3435,3435,0
|
|
20240812,124000,135834820,3435,3435,3435,3435,117
|
|
20240812,123900,135432925,3440,3440,3440,3440,0
|
|
20240812,123800,135432925,3440,3440,3440,3440,0
|
|
20240812,123700,135432925,3440,3440,3440,3440,0
|
|
20240812,123600,135432925,3440,3440,3440,3440,20
|
|
20240812,123500,135364125,3440,3440,3440,3440,0
|
|
20240812,123400,135364125,3440,3440,3440,3440,1
|
|
20240812,123300,135360685,3440,3440,3440,3440,0
|
|
20240812,123200,135360685,3440,3440,3440,3440,0
|
|
20240812,123100,135360685,3440,3440,3440,3440,0
|
|
20240812,123000,135360685,3440,3440,3440,3440,0
|
|
20240812,122900,135360685,3440,3440,3440,3440,0
|
|
20240812,122800,135360685,3440,3440,3440,3440,0
|
|
20240812,122700,135360685,3440,3440,3440,3440,0
|
|
20240812,122600,135360685,3440,3440,3440,3440,0
|
|
20240812,122500,135360685,3440,3440,3440,3440,0
|
|
20240812,122400,135360685,3440,3440,3440,3440,0
|
|
20240812,122300,135360685,3440,3440,3440,3440,0
|
|
20240812,122200,135360685,3440,3440,3440,3440,0
|
|
20240812,122100,135360685,3440,3440,3440,3440,0
|
|
20240812,122000,135360685,3440,3440,3440,3440,0
|
|
20240812,121900,135360685,3440,3440,3440,3440,3
|
|
20240812,121800,135350365,3440,3440,3440,3440,90
|
|
20240812,121700,135040765,3435,3435,3435,3435,0
|
|
20240812,121600,135040765,3435,3435,3435,3435,35
|
|
20240812,121500,134920540,3435,3435,3435,3435,0
|
|
20240812,121400,134920540,3435,3435,3435,3435,0
|
|
20240812,121300,134920540,3435,3435,3435,3435,122
|
|
20240812,121200,134501470,3440,3440,3440,3440,0
|
|
20240812,121100,134501470,3440,3440,3440,3440,0
|
|
20240812,121000,134501470,3440,3440,3440,3440,2
|
|
20240812,120900,134494590,3435,3435,3435,3435,114
|
|
20240812,120800,134103000,3440,3440,3440,3440,0
|
|
20240812,120700,134103000,3440,3435,3440,3435,44
|
|
20240812,120600,133951730,3435,3435,3435,3435,75
|
|
20240812,120500,133694105,3435,3435,3435,3435,0
|
|
20240812,120400,133694105,3435,3435,3435,3435,0
|
|
20240812,120300,133694105,3435,3435,3435,3435,0
|
|
20240812,120200,133694105,3435,3435,3435,3435,0
|
|
20240812,120100,133694105,3435,3435,3435,3435,0
|
|
20240812,120000,133694105,3435,3435,3435,3435,0
|
|
20240812,115900,133694105,3435,3435,3435,3435,0
|
|
20240812,115800,133694105,3435,3435,3435,3435,0
|
|
20240812,115700,133694105,3435,3435,3435,3435,0
|
|
20240812,115600,133694105,3435,3435,3435,3435,0
|
|
20240812,115500,133694105,3435,3435,3435,3435,1
|
|
20240812,115400,133690670,3435,3435,3435,3435,0
|
|
20240812,115300,133690670,3435,3435,3435,3435,0
|
|
20240812,115200,133690670,3435,3435,3435,3435,0
|
|
20240812,115100,133690670,3435,3435,3435,3435,0
|
|
20240812,115000,133690670,3435,3435,3435,3435,0
|
|
20240812,114900,133690670,3435,3435,3435,3435,0
|
|
20240812,114800,133690670,3435,3435,3435,3435,1000
|
|
20240812,114700,130255670,3435,3435,3435,3435,0
|
|
20240812,114600,130255670,3435,3435,3435,3435,20
|
|
20240812,114500,130186970,3435,3435,3435,3435,118
|
|
20240812,114400,129781640,3440,3440,3440,3440,0
|
|
20240812,114300,129781640,3440,3440,3440,3440,0
|
|
20240812,114200,129781640,3440,3440,3440,3440,0
|
|
20240812,114100,129781640,3440,3440,3440,3440,0
|
|
20240812,114000,129781640,3440,3440,3440,3440,20
|
|
20240812,113900,129712840,3435,3435,3435,3435,0
|
|
20240812,113800,129712840,3435,3435,3435,3435,100
|
|
20240812,113700,129369340,3435,3435,3435,3435,113
|
|
20240812,113600,128981185,3440,3440,3440,3440,0
|
|
20240812,113500,128981185,3440,3440,3440,3440,0
|
|
20240812,113400,128981185,3440,3440,3440,3440,5
|
|
20240812,113300,128963985,3440,3440,3440,3440,0
|
|
20240812,113200,128963985,3440,3440,3440,3440,2
|
|
20240812,113100,128957105,3440,3440,3440,3440,1
|
|
20240812,113000,128953665,3435,3435,3435,3435,0
|
|
20240812,112900,128953665,3435,3435,3435,3435,0
|
|
20240812,112800,128953665,3435,3435,3435,3435,0
|
|
20240812,112700,128953665,3435,3435,3435,3435,0
|
|
20240812,112600,128953665,3435,3435,3435,3435,0
|
|
20240812,112500,128953665,3435,3435,3435,3435,0
|
|
20240812,112400,128953665,3435,3435,3435,3435,0
|
|
20240812,112300,128953665,3435,3435,3435,3435,0
|
|
20240812,112200,128953665,3435,3435,3435,3435,0
|
|
20240812,112100,128953665,3435,3435,3435,3435,0
|
|
20240812,112000,128953665,3435,3435,3435,3435,124
|
|
20240812,111900,128527725,3440,3440,3440,3440,0
|
|
20240812,111800,128527725,3440,3435,3440,3435,50
|
|
20240812,111700,128355925,3440,3440,3440,3440,0
|
|
20240812,111600,128355925,3440,3440,3440,3440,3
|
|
20240812,111500,128345605,3430,3430,3430,3430,0
|
|
20240812,111400,128345605,3430,3430,3430,3430,0
|
|
20240812,111300,128345605,3430,3430,3430,3430,0
|
|
20240812,111200,128345605,3430,3430,3430,3430,0
|
|
20240812,111100,128345605,3430,3430,3430,3430,0
|
|
20240812,111000,128345605,3430,3430,3430,3430,0
|
|
20240812,110900,128345605,3430,3425,3430,3425,1630
|
|
20240812,110800,122762280,3430,3430,3430,3430,3
|
|
20240812,110700,122751990,3430,3430,3430,3430,2391
|
|
20240812,110600,114550860,3430,3430,3430,3430,0
|
|
20240812,110500,114550860,3430,3430,3430,3430,0
|
|
20240812,110400,114550860,3430,3430,3430,3430,0
|
|
20240812,110300,114550860,3430,3430,3430,3430,0
|
|
20240812,110200,114550860,3430,3430,3430,3430,0
|
|
20240812,110100,114550860,3430,3430,3430,3430,0
|
|
20240812,110000,114550860,3430,3430,3430,3430,153
|
|
20240812,105900,114026070,3430,3430,3430,3430,0
|
|
20240812,105800,114026070,3430,3430,3430,3430,0
|
|
20240812,105700,114026070,3430,3430,3430,3430,0
|
|
20240812,105600,114026070,3430,3430,3430,3430,0
|
|
20240812,105500,114026070,3430,3430,3430,3430,1
|
|
20240812,105400,114022640,3440,3440,3440,3440,0
|
|
20240812,105300,114022640,3440,3440,3440,3440,29
|
|
20240812,105200,113922880,3430,3440,3440,3430,613
|
|
20240812,105100,111815290,3435,3435,3435,3435,0
|
|
20240812,105000,111815290,3435,3435,3435,3435,0
|
|
20240812,104900,111815290,3435,3435,3435,3435,0
|
|
20240812,104800,111815290,3435,3435,3435,3435,1460
|
|
20240812,104700,106800190,3435,3435,3435,3435,0
|
|
20240812,104600,106800190,3435,3435,3435,3435,0
|
|
20240812,104500,106800190,3435,3435,3435,3435,0
|
|
20240812,104400,106800190,3435,3435,3435,3435,40
|
|
20240812,104300,106662790,3440,3440,3440,3440,0
|
|
20240812,104200,106662790,3440,3440,3440,3440,2
|
|
20240812,104100,106655910,3430,3430,3430,3430,117
|
|
20240812,104000,106254600,3440,3440,3440,3440,10
|
|
20240812,103900,106220200,3430,3430,3430,3430,0
|
|
20240812,103800,106220200,3430,3430,3430,3430,214
|
|
20240812,103700,105486180,3435,3435,3435,3435,0
|
|
20240812,103600,105486180,3435,3435,3435,3435,0
|
|
20240812,103500,105486180,3435,3435,3435,3435,90
|
|
20240812,103400,105177030,3435,3435,3435,3435,0
|
|
20240812,103300,105177030,3435,3435,3435,3435,0
|
|
20240812,103200,105177030,3435,3435,3435,3435,10
|
|
20240812,103100,105142680,3435,3435,3435,3435,0
|
|
20240812,103000,105142680,3435,3435,3435,3435,0
|
|
20240812,102900,105142680,3435,3435,3435,3435,0
|
|
20240812,102800,105142680,3435,3435,3435,3435,87
|
|
20240812,102700,104843835,3435,3435,3435,3435,40
|
|
20240812,102600,104706435,3440,3440,3440,3440,0
|
|
20240812,102500,104706435,3440,3440,3440,3440,1
|
|
20240812,102400,104702995,3440,3440,3440,3440,0
|
|
20240812,102300,104702995,3440,3440,3440,3440,0
|
|
20240812,102200,104702995,3440,3440,3440,3440,0
|
|
20240812,102100,104702995,3440,3440,3440,3440,4
|
|
20240812,102000,104689235,3440,3440,3440,3440,0
|
|
20240812,101900,104689235,3440,3425,3440,3425,2586
|
|
20240812,101800,95828500,3430,3435,3435,3430,5391
|
|
20240812,101700,77317895,3435,3435,3435,3435,0
|
|
20240812,101600,77317895,3435,3435,3435,3435,114
|
|
20240812,101500,76926305,3440,3440,3440,3440,0
|
|
20240812,101400,76926305,3440,3440,3440,3440,0
|
|
20240812,101300,76926305,3440,3440,3440,3440,2
|
|
20240812,101200,76919425,3440,3440,3440,3440,7
|
|
20240812,101100,76895345,3435,3440,3440,3435,49
|
|
20240812,101000,76726985,3435,3435,3435,3435,0
|
|
20240812,100900,76726985,3435,3435,3435,3435,302
|
|
20240812,100800,75689615,3435,3435,3435,3435,1
|
|
20240812,100700,75686180,3435,3435,3435,3435,101
|
|
20240812,100600,75339245,3435,3435,3435,3435,1
|
|
20240812,100500,75335810,3435,3435,3435,3435,1
|
|
20240812,100400,75332375,3435,3435,3435,3435,2
|
|
20240812,100300,75325505,3430,3430,3430,3430,0
|
|
20240812,100200,75325505,3430,3430,3430,3430,0
|
|
20240812,100100,75325505,3430,3430,3430,3430,300
|
|
20240812,100000,74296505,3435,3435,3435,3435,174
|
|
20240812,095900,73698815,3435,3435,3435,3435,10
|
|
20240812,095800,73664465,3440,3440,3440,3435,15
|
|
20240812,095700,73612930,3435,3435,3435,3435,0
|
|
20240812,095600,73612930,3435,3435,3435,3435,0
|
|
20240812,095500,73612930,3435,3435,3435,3435,302
|
|
20240812,095400,72575560,3435,3435,3435,3435,2031
|
|
20240812,095300,65599075,3435,3435,3435,3435,300
|
|
20240812,095200,64568575,3435,3435,3435,3435,0
|
|
20240812,095100,64568575,3435,3435,3435,3435,1059
|
|
20240812,095000,60930910,3435,3435,3435,3435,0
|
|
20240812,094900,60930910,3435,3435,3435,3430,1132
|
|
20240812,094800,57043070,3430,3430,3430,3430,0
|
|
20240812,094700,57043070,3430,3430,3430,3430,100
|
|
20240812,094600,56700070,3435,3435,3435,3435,912
|
|
20240812,094500,53567350,3440,3440,3440,3440,2
|
|
20240812,094400,53560470,3445,3450,3450,3440,5530
|
|
20240812,094300,34518115,3445,3445,3445,3445,0
|
|
20240812,094200,34518115,3445,3460,3460,3445,439
|
|
20240812,094100,32999965,3460,3460,3460,3460,11
|
|
20240812,094000,32961905,3455,3455,3455,3455,52
|
|
20240812,093900,32782245,3455,3455,3455,3455,1000
|
|
20240812,093800,29327245,3455,3455,3455,3455,0
|
|
20240812,093700,29327245,3455,3455,3455,3455,0
|
|
20240812,093600,29327245,3455,3455,3455,3455,0
|
|
20240812,093500,29327245,3455,3455,3455,3455,100
|
|
20240812,093400,28981745,3455,3455,3455,3455,1
|
|
20240812,093300,28978290,3450,3450,3450,3450,0
|
|
20240812,093200,28978290,3450,3450,3450,3450,0
|
|
20240812,093100,28978290,3450,3450,3450,3450,530
|
|
20240812,093000,27149790,3450,3450,3450,3450,0
|
|
20240812,092900,27149790,3450,3455,3455,3450,562
|
|
20240812,092800,25210845,3455,3455,3455,3450,505
|
|
20240812,092700,23468485,3455,3460,3460,3455,50
|
|
20240812,092600,23295625,3455,3455,3460,3455,53
|
|
20240812,092500,23112440,3455,3455,3455,3455,625
|
|
20240812,092400,20953065,3460,3455,3460,3455,11
|
|
20240812,092300,20915055,3455,3455,3465,3455,476
|
|
20240812,092200,19270465,3465,3450,3465,3450,2457
|
|
20240812,092100,10784465,3450,3450,3450,3450,3
|
|
20240812,092000,10774115,3450,3450,3450,3450,10
|
|
20240812,091900,10739615,3440,3445,3445,3440,287
|
|
20240812,091800,9751495,3445,3445,3445,3445,3
|
|
20240812,091700,9741160,3440,3450,3450,3440,1198
|
|
20240812,091600,5612220,3445,3445,3445,3445,1
|
|
20240812,091500,5608775,3455,3455,3455,3455,0
|
|
20240812,091400,5608775,3455,3455,3460,3445,65
|
|
20240812,091300,5384530,3455,3455,3460,3455,27
|
|
20240812,091200,5291190,3460,3455,3465,3455,16
|
|
20240812,091100,5235860,3460,3455,3465,3455,65
|
|
20240812,091000,5011175,3465,3455,3465,3455,29
|
|
20240812,090900,4910850,3445,3455,3465,3445,28
|
|
20240812,090800,4814000,3455,3455,3465,3455,14
|
|
20240812,090700,4765575,3450,3450,3450,3450,1
|
|
20240812,090600,4762125,3450,3465,3465,3445,174
|
|
20240812,090500,4162255,3445,3445,3470,3445,626
|
|
20240812,090400,1995135,3445,3445,3445,3445,0
|
|
20240812,090300,1995135,3445,3440,3445,3440,232
|
|
20240812,090200,1196550,3445,3445,3445,3445,0
|
|
20240812,090100,1196550,3445,3445,3445,3445,102
|
|
20240812,090000,845160,3435,3435,3440,3435,246
|