587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184400,580419100,4040,4040,4040,4040,1479
|
|
20240813,184300,580419100,4040,4040,4040,4040,0
|
|
20240813,184200,580419100,4040,4040,4040,4040,0
|
|
20240813,184100,580419100,4040,4040,4040,4040,0
|
|
20240813,184000,580419100,4040,4040,4040,4040,0
|
|
20240813,183900,580419100,4040,4040,4040,4040,0
|
|
20240813,183800,580419100,4040,4040,4040,4040,0
|
|
20240813,183700,580419100,4040,4040,4040,4040,0
|
|
20240813,183600,580419100,4040,4040,4040,4040,0
|
|
20240813,183500,580419100,4040,4040,4040,4040,0
|
|
20240813,183400,580419100,4040,4040,4040,4040,0
|
|
20240813,183300,580419100,4040,4040,4040,4040,0
|
|
20240813,183200,580419100,4040,4040,4040,4040,0
|
|
20240813,183100,580419100,4040,4040,4040,4040,0
|
|
20240813,183000,580419100,4040,4040,4040,4040,0
|
|
20240813,182900,580419100,4040,4040,4040,4040,0
|
|
20240813,182800,580419100,4040,4040,4040,4040,0
|
|
20240813,182700,580419100,4040,4040,4040,4040,0
|
|
20240813,182600,580419100,4040,4040,4040,4040,0
|
|
20240813,182500,580419100,4040,4040,4040,4040,0
|
|
20240813,182400,580419100,4040,4040,4040,4040,0
|
|
20240813,182300,580419100,4040,4040,4040,4040,0
|
|
20240813,182200,580419100,4040,4040,4040,4040,0
|
|
20240813,182100,580419100,4040,4040,4040,4040,0
|
|
20240813,182000,580419100,4040,4040,4040,4040,0
|
|
20240813,181900,580419100,4040,4040,4040,4040,0
|
|
20240813,181800,580419100,4040,4040,4040,4040,0
|
|
20240813,181700,580419100,4040,4040,4040,4040,0
|
|
20240813,181600,580419100,4040,4040,4040,4040,0
|
|
20240813,181500,580419100,4040,4040,4040,4040,0
|
|
20240813,181400,580419100,4040,4040,4040,4040,1479
|
|
20240813,181300,580419100,4040,4040,4040,4040,0
|
|
20240813,181200,580419100,4040,4040,4040,4040,0
|
|
20240813,181100,580419100,4040,4040,4040,4040,0
|
|
20240813,181000,580419100,4040,4040,4040,4040,0
|
|
20240813,180900,580419100,4040,4040,4040,4040,0
|
|
20240813,180800,580419100,4040,4040,4040,4040,0
|
|
20240813,180700,580419100,4040,4040,4040,4040,0
|
|
20240813,180600,580419100,4040,4040,4040,4040,0
|
|
20240813,180500,580419100,4040,4040,4040,4040,0
|
|
20240813,180400,580419100,4040,4040,4040,4040,0
|
|
20240813,180300,580419100,4040,4040,4040,4040,0
|
|
20240813,180200,580419100,4040,4040,4040,4040,0
|
|
20240813,180100,580419100,4040,4040,4040,4040,0
|
|
20240813,180000,580419100,4040,4040,4040,4040,0
|
|
20240813,175900,580419100,4040,4040,4040,4040,0
|
|
20240813,175800,580419100,4040,4040,4040,4040,0
|
|
20240813,175700,580419100,4040,4040,4040,4040,0
|
|
20240813,175600,580419100,4040,4040,4040,4040,0
|
|
20240813,175500,580419100,4040,4040,4040,4040,0
|
|
20240813,175400,580419100,4040,4040,4040,4040,0
|
|
20240813,175300,580419100,4040,4040,4040,4040,0
|
|
20240813,175200,580419100,4040,4040,4040,4040,0
|
|
20240813,175100,580419100,4040,4040,4040,4040,0
|
|
20240813,175000,580419100,4040,4040,4040,4040,0
|
|
20240813,174900,580419100,4040,4040,4040,4040,0
|
|
20240813,174800,580419100,4040,4040,4040,4040,0
|
|
20240813,174700,580419100,4040,4040,4040,4040,0
|
|
20240813,174600,580419100,4040,4040,4040,4040,0
|
|
20240813,174500,580419100,4040,4040,4040,4040,0
|
|
20240813,174400,580419100,4040,4040,4040,4040,1479
|
|
20240813,174300,580419100,4040,4040,4040,4040,0
|
|
20240813,174200,580419100,4040,4040,4040,4040,0
|
|
20240813,174100,580419100,4040,4040,4040,4040,0
|
|
20240813,174000,580419100,4040,4040,4040,4040,0
|
|
20240813,173900,580419100,4040,4040,4040,4040,0
|
|
20240813,173800,580419100,4040,4040,4040,4040,0
|
|
20240813,173700,580419100,4040,4040,4040,4040,0
|
|
20240813,173600,580419100,4040,4040,4040,4040,0
|
|
20240813,173500,580419100,4040,4040,4040,4040,0
|
|
20240813,173400,580419100,4040,4040,4040,4040,0
|
|
20240813,173300,580419100,4040,4040,4040,4040,0
|
|
20240813,173200,580419100,4040,4040,4040,4040,0
|
|
20240813,173100,580419100,4040,4040,4040,4040,0
|
|
20240813,173000,580419100,4040,4040,4040,4040,0
|
|
20240813,172900,580419100,4040,4040,4040,4040,0
|
|
20240813,172800,580419100,4040,4040,4040,4040,0
|
|
20240813,172700,580419100,4040,4040,4040,4040,0
|
|
20240813,172600,580419100,4040,4040,4040,4040,0
|
|
20240813,172500,580419100,4040,4040,4040,4040,0
|
|
20240813,172400,580419100,4040,4040,4040,4040,0
|
|
20240813,172300,580419100,4040,4040,4040,4040,0
|
|
20240813,172200,580419100,4040,4040,4040,4040,0
|
|
20240813,172100,580419100,4040,4040,4040,4040,0
|
|
20240813,172000,580419100,4040,4040,4040,4040,0
|
|
20240813,171900,580419100,4040,4040,4040,4040,0
|
|
20240813,171800,580419100,4040,4040,4040,4040,0
|
|
20240813,171700,580419100,4040,4040,4040,4040,0
|
|
20240813,171600,580419100,4040,4040,4040,4040,0
|
|
20240813,171500,580419100,4040,4040,4040,4040,0
|
|
20240813,171400,580419100,4040,4040,4040,4040,1479
|
|
20240813,171300,580419100,4040,4040,4040,4040,0
|
|
20240813,171200,580419100,4040,4040,4040,4040,0
|
|
20240813,171100,580419100,4040,4040,4040,4040,0
|
|
20240813,171000,580419100,4040,4040,4040,4040,0
|
|
20240813,170900,580419100,4040,4040,4040,4040,0
|
|
20240813,170800,580419100,4040,4040,4040,4040,0
|
|
20240813,170700,580419100,4040,4040,4040,4040,0
|
|
20240813,170600,580419100,4040,4040,4040,4040,0
|
|
20240813,170500,580419100,4040,4040,4040,4040,0
|
|
20240813,170400,580419100,4040,4040,4040,4040,0
|
|
20240813,170300,580419100,4040,4040,4040,4040,0
|
|
20240813,170200,580419100,4040,4040,4040,4040,0
|
|
20240813,170100,580419100,4040,4040,4040,4040,0
|
|
20240813,170000,580419100,4040,4040,4040,4040,0
|
|
20240813,165900,580419100,4040,4040,4040,4040,0
|
|
20240813,165800,580419100,4040,4040,4040,4040,0
|
|
20240813,165700,580419100,4040,4040,4040,4040,0
|
|
20240813,165600,580419100,4040,4040,4040,4040,0
|
|
20240813,165500,580419100,4040,4040,4040,4040,0
|
|
20240813,165400,580419100,4040,4040,4040,4040,0
|
|
20240813,165300,580419100,4040,4040,4040,4040,0
|
|
20240813,165200,580419100,4040,4040,4040,4040,0
|
|
20240813,165100,580419100,4040,4040,4040,4040,0
|
|
20240813,165000,580419100,4040,4040,4040,4040,0
|
|
20240813,164900,580419100,4040,4040,4040,4040,0
|
|
20240813,164800,580419100,4040,4040,4040,4040,0
|
|
20240813,164700,580419100,4040,4040,4040,4040,0
|
|
20240813,164600,580419100,4040,4040,4040,4040,0
|
|
20240813,164500,580419100,4040,4040,4040,4040,0
|
|
20240813,164400,580419100,4040,4040,4040,4040,1479
|
|
20240813,164300,580419100,4040,4040,4040,4040,0
|
|
20240813,164200,580419100,4040,4040,4040,4040,0
|
|
20240813,164100,580419100,4040,4040,4040,4040,0
|
|
20240813,164000,580419100,4040,4040,4040,4040,0
|
|
20240813,163900,580419100,4040,4040,4040,4040,0
|
|
20240813,163800,580419100,4040,4040,4040,4040,0
|
|
20240813,163700,580419100,4040,4040,4040,4040,0
|
|
20240813,163600,580419100,4040,4040,4040,4040,0
|
|
20240813,163500,580419100,4040,4040,4040,4040,0
|
|
20240813,163400,580419100,4040,4040,4040,4040,0
|
|
20240813,163300,580419100,4040,4040,4040,4040,0
|
|
20240813,163200,580419100,4040,4040,4040,4040,0
|
|
20240813,163100,580419100,4040,4040,4040,4040,0
|
|
20240813,163000,580419100,4040,4040,4040,4040,0
|
|
20240813,162900,580419100,4040,4040,4040,4040,0
|
|
20240813,162800,580419100,4040,4040,4040,4040,0
|
|
20240813,162700,580419100,4040,4040,4040,4040,0
|
|
20240813,162600,580419100,4040,4040,4040,4040,0
|
|
20240813,162500,580419100,4040,4040,4040,4040,0
|
|
20240813,162400,580419100,4040,4040,4040,4040,0
|
|
20240813,162300,580419100,4040,4040,4040,4040,0
|
|
20240813,162200,580419100,4040,4040,4040,4040,0
|
|
20240813,162100,580419100,4040,4040,4040,4040,0
|
|
20240813,162000,580419100,4040,4040,4040,4040,0
|
|
20240813,161900,580419100,4040,4040,4040,4040,0
|
|
20240813,161800,580419100,4040,4040,4040,4040,0
|
|
20240813,161700,580419100,4040,4040,4040,4040,0
|
|
20240813,161600,580419100,4040,4040,4040,4040,0
|
|
20240813,161500,580419100,4040,4040,4040,4040,0
|
|
20240813,161400,580419100,4040,4040,4040,4040,1479
|
|
20240813,161300,580419100,4040,4040,4040,4040,0
|
|
20240813,161200,580419100,4040,4040,4040,4040,0
|
|
20240813,161100,580419100,4040,4040,4040,4040,0
|
|
20240813,161000,580419100,4040,4040,4040,4040,0
|
|
20240813,160900,580419100,4040,4040,4040,4040,0
|
|
20240813,160800,580419100,4040,4040,4040,4040,0
|
|
20240813,160700,580419100,4040,4040,4040,4040,0
|
|
20240813,160600,580419100,4040,4040,4040,4040,0
|
|
20240813,160500,580419100,4040,4040,4040,4040,0
|
|
20240813,160400,580419100,4040,4040,4040,4040,0
|
|
20240813,160300,580419100,4040,4040,4040,4040,0
|
|
20240813,160200,580419100,4040,4040,4040,4040,0
|
|
20240813,160100,580419100,4040,4040,4040,4040,0
|
|
20240813,160000,580419100,4040,4040,4040,4040,0
|
|
20240813,155900,580419100,4040,4040,4040,4040,0
|
|
20240813,155800,580419100,4040,4040,4040,4040,0
|
|
20240813,155700,580419100,4040,4040,4040,4040,0
|
|
20240813,155600,580419100,4040,4040,4040,4040,0
|
|
20240813,155500,580419100,4040,4040,4040,4040,0
|
|
20240813,155400,580419100,4040,4040,4040,4040,0
|
|
20240813,155300,580419100,4040,4040,4040,4040,0
|
|
20240813,155200,580419100,4040,4040,4040,4040,0
|
|
20240813,155100,580419100,4040,4040,4040,4040,0
|
|
20240813,155000,580419100,4040,4040,4040,4040,0
|
|
20240813,154900,580419100,4040,4040,4040,4040,0
|
|
20240813,154800,580419100,4040,4040,4040,4040,0
|
|
20240813,154700,580419100,4040,4040,4040,4040,0
|
|
20240813,154600,580419100,4040,4040,4040,4040,0
|
|
20240813,154500,580419100,4040,4040,4040,4040,0
|
|
20240813,154400,580419100,4040,4040,4040,4040,1479
|
|
20240813,154300,580419100,4040,4040,4040,4040,0
|
|
20240813,154200,580419100,4040,4040,4040,4040,0
|
|
20240813,154100,580419100,4040,4040,4040,4040,0
|
|
20240813,154000,580419100,4040,4040,4040,4040,0
|
|
20240813,153900,580419100,4040,4040,4040,4040,0
|
|
20240813,153800,580419100,4040,4040,4040,4040,0
|
|
20240813,153700,580419100,4040,4040,4040,4040,0
|
|
20240813,153600,580419100,4040,4040,4040,4040,0
|
|
20240813,153500,580419100,4040,4040,4040,4040,0
|
|
20240813,153400,580419100,4040,4040,4040,4040,0
|
|
20240813,153300,580419100,4040,4040,4040,4040,0
|
|
20240813,153200,580419100,4040,4040,4040,4040,0
|
|
20240813,153100,580419100,4040,4040,4040,4040,0
|
|
20240813,153000,580419100,4040,4040,4040,4040,1479
|
|
20240813,152900,574443940,4040,4040,4040,4040,0
|
|
20240813,152800,574443940,4040,4040,4040,4040,0
|
|
20240813,152700,574443940,4040,4040,4040,4040,0
|
|
20240813,152600,574443940,4040,4040,4040,4040,0
|
|
20240813,152500,574443940,4040,4040,4040,4040,0
|
|
20240813,152400,574443940,4040,4040,4040,4040,0
|
|
20240813,152300,574443940,4040,4040,4040,4040,0
|
|
20240813,152200,574443940,4040,4040,4040,4040,0
|
|
20240813,152100,574443940,4040,4040,4040,4040,0
|
|
20240813,152000,574443940,4040,4040,4040,4040,0
|
|
20240813,151900,574443940,4040,4040,4045,4040,382
|
|
20240813,151800,572899005,4045,4050,4050,4045,50
|
|
20240813,151700,572696750,4050,4050,4050,4050,115
|
|
20240813,151600,572231000,4045,4050,4050,4045,128
|
|
20240813,151500,571713215,4050,4050,4050,4050,0
|
|
20240813,151400,571713215,4050,4050,4050,4045,2543
|
|
20240813,151300,561425465,4055,4055,4055,4055,100
|
|
20240813,151200,561019965,4055,4055,4055,4055,150
|
|
20240813,151100,560411715,4055,4055,4055,4050,60
|
|
20240813,151000,560168540,4050,4060,4060,4050,161
|
|
20240813,150900,559515800,4055,4055,4055,4055,2009
|
|
20240813,150800,551369305,4060,4060,4060,4055,10
|
|
20240813,150700,551328710,4060,4060,4065,4060,88
|
|
20240813,150600,550971380,4060,4060,4060,4060,51
|
|
20240813,150500,550764320,4060,4060,4060,4060,45
|
|
20240813,150400,550581620,4065,4065,4065,4065,0
|
|
20240813,150300,550581620,4065,4065,4065,4065,1
|
|
20240813,150200,550577555,4060,4060,4060,4060,0
|
|
20240813,150100,550577555,4060,4060,4060,4060,4
|
|
20240813,150000,550561315,4065,4065,4065,4065,0
|
|
20240813,145900,550561315,4065,4065,4065,4065,0
|
|
20240813,145800,550561315,4065,4065,4065,4065,500
|
|
20240813,145700,548528815,4060,4055,4060,4055,601
|
|
20240813,145600,546088805,4060,4060,4060,4060,0
|
|
20240813,145500,546088805,4060,4060,4060,4060,0
|
|
20240813,145400,546088805,4060,4060,4060,4060,0
|
|
20240813,145300,546088805,4060,4060,4060,4060,7
|
|
20240813,145200,546060385,4060,4060,4060,4060,2
|
|
20240813,145100,546052265,4055,4055,4055,4055,754
|
|
20240813,145000,542994795,4055,4055,4055,4055,203
|
|
20240813,144900,542171630,4065,4055,4065,4055,953
|
|
20240813,144800,538303215,4055,4055,4055,4055,0
|
|
20240813,144700,538303215,4055,4055,4055,4055,1
|
|
20240813,144600,538299160,4055,4055,4055,4055,2
|
|
20240813,144500,538291050,4055,4055,4055,4055,0
|
|
20240813,144400,538291050,4055,4055,4055,4055,6
|
|
20240813,144300,538266720,4045,4055,4055,4045,386
|
|
20240813,144200,536705340,4055,4055,4055,4055,0
|
|
20240813,144100,536705340,4055,4055,4055,4055,0
|
|
20240813,144000,536705340,4055,4055,4055,4055,100
|
|
20240813,143900,536299840,4055,4055,4055,4055,2
|
|
20240813,143800,536291730,4055,4055,4055,4055,0
|
|
20240813,143700,536291730,4055,4055,4055,4055,0
|
|
20240813,143600,536291730,4055,4055,4055,4055,0
|
|
20240813,143500,536291730,4055,4055,4055,4055,0
|
|
20240813,143400,536291730,4055,4055,4055,4055,69
|
|
20240813,143300,536011935,4060,4055,4060,4055,2000
|
|
20240813,143200,527896380,4055,4055,4055,4055,0
|
|
20240813,143100,527896380,4055,4055,4055,4055,51
|
|
20240813,143000,527689575,4055,4055,4055,4055,4
|
|
20240813,142900,527673355,4045,4045,4045,4045,1
|
|
20240813,142800,527669310,4055,4055,4055,4055,6
|
|
20240813,142700,527644980,4045,4055,4055,4045,324
|
|
20240813,142600,526333735,4055,4055,4055,4055,10
|
|
20240813,142500,526293185,4055,4055,4055,4055,0
|
|
20240813,142400,526293185,4055,4055,4055,4055,0
|
|
20240813,142300,526293185,4055,4055,4055,4055,1
|
|
20240813,142200,526289130,4060,4060,4060,4060,0
|
|
20240813,142100,526289130,4060,4060,4060,4060,0
|
|
20240813,142000,526289130,4060,4055,4060,4055,100
|
|
20240813,141900,525883580,4060,4060,4060,4060,0
|
|
20240813,141800,525883580,4060,4060,4060,4060,0
|
|
20240813,141700,525883580,4060,4060,4060,4060,2
|
|
20240813,141600,525875460,4060,4060,4060,4060,0
|
|
20240813,141500,525875460,4060,4060,4060,4060,0
|
|
20240813,141400,525875460,4060,4055,4060,4055,1050
|
|
20240813,141300,521614665,4055,4055,4055,4055,0
|
|
20240813,141200,521614665,4055,4055,4055,4055,0
|
|
20240813,141100,521614665,4055,4055,4055,4055,0
|
|
20240813,141000,521614665,4055,4055,4055,4055,1
|
|
20240813,140900,521610610,4060,4060,4060,4060,0
|
|
20240813,140800,521610610,4060,4055,4060,4055,2
|
|
20240813,140700,521602495,4060,4060,4060,4055,4
|
|
20240813,140600,521586260,4045,4045,4045,4045,1
|
|
20240813,140500,521582215,4060,4060,4060,4060,0
|
|
20240813,140400,521582215,4060,4060,4060,4060,0
|
|
20240813,140300,521582215,4060,4060,4060,4060,200
|
|
20240813,140200,520770215,4060,4055,4060,4055,51
|
|
20240813,140100,520563405,4050,4050,4050,4050,50
|
|
20240813,140000,520360905,4050,4050,4050,4050,0
|
|
20240813,135900,520360905,4050,4050,4050,4050,50
|
|
20240813,135800,520158405,4050,4050,4050,4050,1
|
|
20240813,135700,520154355,4050,4050,4050,4040,3
|
|
20240813,135600,520142215,4040,4040,4040,4040,803
|
|
20240813,135500,516898095,4040,4050,4050,4040,19
|
|
20240813,135400,516821160,4045,4045,4045,4045,0
|
|
20240813,135300,516821160,4045,4045,4045,4045,1100
|
|
20240813,135200,512371660,4045,4045,4045,4045,2
|
|
20240813,135100,512363570,4040,4040,4040,4040,212
|
|
20240813,135000,511507090,4045,4050,4050,4045,3
|
|
20240813,134900,511494945,4050,4050,4050,4050,0
|
|
20240813,134800,511494945,4050,4050,4050,4050,0
|
|
20240813,134700,511494945,4050,4050,4050,4050,0
|
|
20240813,134600,511494945,4050,4050,4050,4050,0
|
|
20240813,134500,511494945,4050,4050,4050,4050,0
|
|
20240813,134400,511494945,4050,4050,4050,4050,27
|
|
20240813,134300,511385595,4055,4055,4055,4055,1
|
|
20240813,134200,511381540,4055,4050,4055,4050,301
|
|
20240813,134100,510162485,4050,4050,4050,4050,100
|
|
20240813,134000,509757485,4055,4055,4055,4055,0
|
|
20240813,133900,509757485,4055,4055,4055,4055,10
|
|
20240813,133800,509716935,4055,4055,4055,4055,13
|
|
20240813,133700,509664220,4055,4055,4055,4055,0
|
|
20240813,133600,509664220,4055,4055,4055,4055,0
|
|
20240813,133500,509664220,4055,4055,4055,4055,1
|
|
20240813,133400,509660165,4060,4060,4060,4060,0
|
|
20240813,133300,509660165,4060,4060,4060,4060,4
|
|
20240813,133200,509643925,4065,4065,4065,4065,0
|
|
20240813,133100,509643925,4065,4065,4065,4065,0
|
|
20240813,133000,509643925,4065,4065,4065,4065,101
|
|
20240813,132900,509233360,4070,4070,4070,4070,0
|
|
20240813,132800,509233360,4070,4035,4070,4035,10100
|
|
20240813,132700,468204045,4035,4035,4035,4035,46
|
|
20240813,132600,468018435,4035,4035,4035,4035,0
|
|
20240813,132500,468018435,4035,4035,4035,4035,0
|
|
20240813,132400,468018435,4035,4035,4035,4035,0
|
|
20240813,132300,468018435,4035,4035,4035,4035,0
|
|
20240813,132200,468018435,4035,4035,4035,4035,1
|
|
20240813,132100,468014400,4030,4030,4030,4030,0
|
|
20240813,132000,468014400,4030,4030,4030,4030,1000
|
|
20240813,131900,463984400,4030,4030,4030,4030,0
|
|
20240813,131800,463984400,4030,4030,4030,4030,225
|
|
20240813,131700,463077650,4030,4030,4030,4030,0
|
|
20240813,131600,463077650,4030,4030,4030,4030,0
|
|
20240813,131500,463077650,4030,4030,4030,4030,90
|
|
20240813,131400,462714950,4035,4035,4035,4035,0
|
|
20240813,131300,462714950,4035,4035,4035,4035,1
|
|
20240813,131200,462710915,4035,4035,4035,4035,5
|
|
20240813,131100,462690740,4035,4035,4035,4035,0
|
|
20240813,131000,462690740,4035,4035,4035,4035,0
|
|
20240813,130900,462690740,4035,4035,4035,4035,0
|
|
20240813,130800,462690740,4035,4035,4035,4035,1
|
|
20240813,130700,462686705,4035,4035,4035,4035,2
|
|
20240813,130600,462678635,4035,4035,4035,4035,0
|
|
20240813,130500,462678635,4035,4035,4035,4035,0
|
|
20240813,130400,462678635,4035,4035,4035,4035,2
|
|
20240813,130300,462670565,4030,4030,4030,4030,0
|
|
20240813,130200,462670565,4030,4030,4030,4030,1
|
|
20240813,130100,462666535,4035,4035,4035,4035,0
|
|
20240813,130000,462666535,4035,4035,4035,4035,5
|
|
20240813,125900,462646360,4030,4035,4035,4030,21
|
|
20240813,125800,462561630,4035,4035,4035,4035,0
|
|
20240813,125700,462561630,4035,4035,4035,4035,0
|
|
20240813,125600,462561630,4035,4040,4040,4035,971
|
|
20240813,125500,458643395,4035,4035,4035,4035,509
|
|
20240813,125400,456589580,4040,4040,4040,4040,0
|
|
20240813,125300,456589580,4040,4040,4040,4040,0
|
|
20240813,125200,456589580,4040,4040,4040,4040,2
|
|
20240813,125100,456581500,4035,4030,4035,4030,1756
|
|
20240813,125000,449496045,4035,4035,4035,4035,0
|
|
20240813,124900,449496045,4035,4035,4035,4035,0
|
|
20240813,124800,449496045,4035,4035,4035,4035,1
|
|
20240813,124700,449492010,4030,4030,4030,4030,6
|
|
20240813,124600,449467830,4030,4030,4030,4030,100
|
|
20240813,124500,449064830,4030,4030,4030,4030,894
|
|
20240813,124400,445462010,4035,4035,4035,4035,0
|
|
20240813,124300,445462010,4035,4035,4035,4035,3
|
|
20240813,124200,445449905,4035,4035,4035,4035,100
|
|
20240813,124100,445046405,4040,4040,4040,4040,0
|
|
20240813,124000,445046405,4040,4040,4040,4040,0
|
|
20240813,123900,445046405,4040,4040,4040,4040,0
|
|
20240813,123800,445046405,4040,4040,4040,4040,116
|
|
20240813,123700,444577765,4040,4040,4040,4040,2
|
|
20240813,123600,444569685,4035,4035,4035,4035,498
|
|
20240813,123500,442560255,4040,4040,4040,4040,0
|
|
20240813,123400,442560255,4040,4040,4040,4040,0
|
|
20240813,123300,442560255,4040,4040,4040,4040,0
|
|
20240813,123200,442560255,4040,4040,4040,4040,18
|
|
20240813,123100,442487535,4040,4040,4040,4040,92
|
|
20240813,123000,442115855,4040,4040,4040,4040,0
|
|
20240813,122900,442115855,4040,4040,4040,4040,0
|
|
20240813,122800,442115855,4040,4040,4040,4040,1
|
|
20240813,122700,442111815,4035,4035,4035,4035,550
|
|
20240813,122600,439892565,4040,4040,4040,4040,2
|
|
20240813,122500,439884485,4035,4035,4035,4035,0
|
|
20240813,122400,439884485,4035,4035,4035,4035,0
|
|
20240813,122300,439884485,4035,4035,4035,4035,133
|
|
20240813,122200,439347830,4035,4035,4035,4035,50
|
|
20240813,122100,439146080,4035,4035,4035,4035,150
|
|
20240813,122000,438540830,4035,4035,4035,4035,0
|
|
20240813,121900,438540830,4035,4035,4035,4035,0
|
|
20240813,121800,438540830,4035,4035,4035,4035,0
|
|
20240813,121700,438540830,4035,4035,4035,4035,5
|
|
20240813,121600,438520655,4035,4035,4035,4035,99
|
|
20240813,121500,438121190,4030,4030,4030,4030,1
|
|
20240813,121400,438117160,4035,4035,4035,4035,0
|
|
20240813,121300,438117160,4035,4035,4035,4035,1
|
|
20240813,121200,438113125,4035,4030,4035,4030,4
|
|
20240813,121100,438096990,4035,4035,4035,4035,1
|
|
20240813,121000,438092955,4030,4030,4030,4030,114
|
|
20240813,120900,437633535,4030,4030,4030,4025,22
|
|
20240813,120800,437544880,4030,4030,4030,4030,1
|
|
20240813,120700,437540850,4025,4025,4025,4025,1
|
|
20240813,120600,437536825,4030,4030,4030,4030,1
|
|
20240813,120500,437532795,4030,4025,4030,4025,2
|
|
20240813,120400,437524740,4030,4030,4030,4030,3
|
|
20240813,120300,437512650,4030,4030,4030,4030,0
|
|
20240813,120200,437512650,4030,4030,4030,4030,0
|
|
20240813,120100,437512650,4030,4030,4030,4030,0
|
|
20240813,120000,437512650,4030,4025,4030,4025,310
|
|
20240813,115900,436264100,4025,4025,4025,4025,0
|
|
20240813,115800,436264100,4025,4025,4025,4025,0
|
|
20240813,115700,436264100,4025,4025,4025,4025,10
|
|
20240813,115600,436223850,4030,4030,4030,4030,0
|
|
20240813,115500,436223850,4030,4030,4030,4030,0
|
|
20240813,115400,436223850,4030,4030,4030,4030,0
|
|
20240813,115300,436223850,4030,4030,4030,4025,1406
|
|
20240813,115200,430562670,4030,4030,4030,4030,500
|
|
20240813,115100,428547670,4035,4030,4035,4030,102
|
|
20240813,115000,428136600,4030,4030,4030,4030,70
|
|
20240813,114900,427854500,4035,4035,4035,4035,1
|
|
20240813,114800,427850465,4035,4035,4035,4025,4
|
|
20240813,114700,427834335,4025,4025,4025,4025,1
|
|
20240813,114600,427830310,4030,4030,4030,4030,130
|
|
20240813,114500,427306410,4025,4025,4025,4025,50
|
|
20240813,114400,427105160,4025,4025,4025,4025,0
|
|
20240813,114300,427105160,4025,4025,4025,4025,0
|
|
20240813,114200,427105160,4025,4020,4025,4020,21
|
|
20240813,114100,427020735,4025,4025,4025,4020,60
|
|
20240813,114000,426779335,4035,4030,4035,4030,19
|
|
20240813,113900,426702755,4030,4020,4030,4020,81
|
|
20240813,113800,426376335,4030,4020,4030,4020,31
|
|
20240813,113700,426251705,4020,4025,4025,4020,101
|
|
20240813,113600,425845185,4030,4020,4030,4020,69
|
|
20240813,113500,425567780,4025,4025,4025,4025,0
|
|
20240813,113400,425567780,4025,4035,4035,4025,5
|
|
20240813,113300,425547640,4020,4020,4020,4020,1
|
|
20240813,113200,425543620,4020,4035,4035,4020,1551
|
|
20240813,113100,419307015,4035,4030,4035,4030,4
|
|
20240813,113000,419290880,4035,4035,4035,4015,3333
|
|
20240813,112900,405894470,4035,4035,4035,4035,50
|
|
20240813,112800,405692720,4035,4020,4035,4020,4311
|
|
20240813,112700,388357470,4025,4025,4035,4025,2066
|
|
20240813,112600,380041810,4020,4035,4035,4020,396
|
|
20240813,112500,378447815,4020,4025,4035,4020,9
|
|
20240813,112400,378411580,4025,4025,4035,4025,516
|
|
20240813,112300,376334650,4025,4025,4025,4025,1101
|
|
20240813,112200,371903125,4035,4035,4035,4030,3
|
|
20240813,112100,371891025,4030,4035,4035,4030,3385
|
|
20240813,112000,358248975,4030,4030,4030,4030,8
|
|
20240813,111900,358216735,4040,4030,4040,4030,52
|
|
20240813,111800,358007165,4040,4030,4040,4030,302
|
|
20240813,111700,356790085,4030,4030,4030,4030,1
|
|
20240813,111600,356786055,4040,4035,4040,4035,2187
|
|
20240813,111500,347961455,4035,4030,4040,4030,1088
|
|
20240813,111400,343571375,4035,4040,4040,4035,247
|
|
20240813,111300,342574570,4040,4045,4045,4040,166
|
|
20240813,111200,341903660,4045,4045,4045,4045,0
|
|
20240813,111100,341903660,4045,4045,4045,4045,0
|
|
20240813,111000,341903660,4045,4045,4045,4045,0
|
|
20240813,110900,341903660,4045,4045,4045,4045,0
|
|
20240813,110800,341903660,4045,4045,4045,4045,13
|
|
20240813,110700,341851075,4045,4050,4050,4045,3
|
|
20240813,110600,341838935,4045,4045,4045,4045,0
|
|
20240813,110500,341838935,4045,4045,4045,4045,3
|
|
20240813,110400,341826800,4030,4030,4030,4030,196
|
|
20240813,110300,341036920,4030,4030,4030,4025,1942
|
|
20240813,110200,333212810,4035,4035,4035,4035,185
|
|
20240813,110100,332466335,4045,4045,4045,4045,2
|
|
20240813,110000,332458245,4035,4035,4035,4035,0
|
|
20240813,105900,332458245,4035,4035,4035,4035,1
|
|
20240813,105800,332454210,4040,4030,4040,4030,257
|
|
20240813,105700,331418400,4030,4035,4035,4030,310
|
|
20240813,105600,330167555,4050,4050,4050,4050,1
|
|
20240813,105500,330163505,4035,4040,4040,4035,273
|
|
20240813,105400,329060590,4050,4035,4050,4035,190
|
|
20240813,105300,328292985,4040,4040,4040,4040,0
|
|
20240813,105200,328292985,4040,4035,4040,4035,96
|
|
20240813,105100,327905150,4035,4035,4035,4035,0
|
|
20240813,105000,327905150,4035,4040,4040,4035,2
|
|
20240813,104900,327897075,4040,4035,4040,4035,704
|
|
20240813,104800,325056420,4040,4040,4040,4040,0
|
|
20240813,104700,325056420,4040,4040,4040,4040,27
|
|
20240813,104600,324947340,4040,4040,4040,4040,63
|
|
20240813,104500,324692820,4045,4045,4045,4045,1
|
|
20240813,104400,324688775,4040,4040,4040,4040,1
|
|
20240813,104300,324684735,4045,4045,4045,4045,0
|
|
20240813,104200,324684735,4045,4045,4045,4045,8
|
|
20240813,104100,324652375,4045,4040,4045,4040,3
|
|
20240813,104000,324640245,4045,4045,4045,4045,0
|
|
20240813,103900,324640245,4045,4045,4045,4045,1
|
|
20240813,103800,324636200,4040,4045,4045,4040,341
|
|
20240813,103700,323258555,4045,4045,4045,4045,752
|
|
20240813,103600,320216715,4045,4040,4060,4040,651
|
|
20240813,103500,317583415,4040,4040,4040,4040,140
|
|
20240813,103400,317017815,4040,4040,4040,4040,30
|
|
20240813,103300,316896615,4060,4030,4060,4030,2822
|
|
20240813,103200,305516485,4030,4035,4035,4030,2633
|
|
20240813,103100,294895830,4040,4040,4040,4040,120
|
|
20240813,103000,294411030,4035,4035,4035,4035,20
|
|
20240813,102900,294330330,4040,4040,4040,4040,0
|
|
20240813,102800,294330330,4040,4040,4040,4040,50
|
|
20240813,102700,294128330,4040,4040,4040,4040,2
|
|
20240813,102600,294120250,4040,4040,4040,4040,0
|
|
20240813,102500,294120250,4040,4040,4040,4040,223
|
|
20240813,102400,293219330,4040,4045,4045,4040,192
|
|
20240813,102300,292443495,4045,4050,4050,4045,168
|
|
20240813,102200,291763200,4050,4050,4050,4050,291
|
|
20240813,102100,290584650,4050,4050,4050,4050,0
|
|
20240813,102000,290584650,4050,4035,4050,4035,111
|
|
20240813,101900,290136750,4035,4035,4035,4035,387
|
|
20240813,101800,288575205,4035,4035,4035,4035,426
|
|
20240813,101700,286856295,4035,4040,4040,4030,560
|
|
20240813,101600,284599045,4040,4035,4040,4035,1787
|
|
20240813,101500,277388375,4040,4040,4040,4040,2442
|
|
20240813,101400,267522695,4045,4040,4045,4040,237
|
|
20240813,101300,266565210,4040,4045,4045,4040,1582
|
|
20240813,101200,260173920,4045,4045,4045,4045,21
|
|
20240813,101100,260088975,4040,4040,4040,4040,0
|
|
20240813,101000,260088975,4040,4050,4050,4040,5162
|
|
20240813,100900,239211825,4050,4050,4050,4050,122
|
|
20240813,100800,238717725,4050,4050,4050,4050,0
|
|
20240813,100700,238717725,4050,4050,4050,4050,1879
|
|
20240813,100600,231107775,4050,4045,4050,4045,521
|
|
20240813,100500,229000325,4045,4050,4050,4045,840
|
|
20240813,100400,225602325,4050,4055,4055,4050,101
|
|
20240813,100300,225192895,4055,4055,4055,4055,18
|
|
20240813,100200,225119905,4055,4050,4055,4050,281
|
|
20240813,100100,223981850,4050,4050,4050,4050,118
|
|
20240813,100000,223503950,4050,4050,4050,4050,202
|
|
20240813,095900,222685850,4045,4045,4045,4045,0
|
|
20240813,095800,222685850,4045,4060,4060,4045,559
|
|
20240813,095700,220420870,4055,4055,4055,4055,24
|
|
20240813,095600,220323550,4065,4065,4065,4065,30
|
|
20240813,095500,220201600,4065,4065,4065,4065,0
|
|
20240813,095400,220201600,4065,4065,4065,4065,0
|
|
20240813,095300,220201600,4065,4065,4065,4065,1
|
|
20240813,095200,220197535,4055,4060,4060,4055,3520
|
|
20240813,095100,205923665,4050,4050,4050,4050,100
|
|
20240813,095000,205518665,4060,4060,4060,4060,0
|
|
20240813,094900,205518665,4060,4060,4060,4060,0
|
|
20240813,094800,205518665,4060,4060,4060,4060,1
|
|
20240813,094700,205514605,4050,4055,4055,4050,773
|
|
20240813,094600,202382710,4045,4050,4055,4045,394
|
|
20240813,094500,200787100,4050,4045,4050,4045,101
|
|
20240813,094400,200378540,4045,4035,4050,4035,139
|
|
20240813,094300,199817640,4035,4050,4050,4035,3964
|
|
20240813,094200,183804525,4045,4050,4055,4045,4950
|
|
20240813,094100,163779265,4050,4050,4050,4050,1252
|
|
20240813,094000,158708665,4045,4050,4050,4045,1004
|
|
20240813,093900,154647465,4045,4050,4050,4045,1250
|
|
20240813,093800,149590965,4045,4045,4050,4045,3351
|
|
20240813,093700,136036040,4050,4050,4050,4045,152
|
|
20240813,093600,135420445,4050,4050,4050,4045,553
|
|
20240813,093500,133180800,4045,4050,4050,4045,1338
|
|
20240813,093400,127763715,4050,4055,4055,4050,1036
|
|
20240813,093300,123566215,4055,4055,4055,4055,1496
|
|
20240813,093200,117499935,4060,4060,4060,4060,109
|
|
20240813,093100,117057395,4060,4065,4065,4060,415
|
|
20240813,093000,115372395,4060,4065,4065,4060,62
|
|
20240813,092900,115120385,4065,4070,4070,4060,311
|
|
20240813,092800,113855255,4065,4065,4065,4065,0
|
|
20240813,092700,113855255,4065,4065,4065,4065,0
|
|
20240813,092600,113855255,4065,4065,4065,4065,5
|
|
20240813,092500,113834930,4060,4055,4060,4055,1250
|
|
20240813,092400,108760560,4060,4055,4060,4050,3049
|
|
20240813,092300,96410045,4060,4055,4060,4055,477
|
|
20240813,092200,94475485,4060,4060,4060,4060,143
|
|
20240813,092100,93894905,4065,4065,4065,4065,2915
|
|
20240813,092000,82045430,4070,4075,4075,4065,5284
|
|
20240813,091900,60540090,4080,4080,4080,4080,2
|
|
20240813,091800,60531930,4090,4090,4090,4090,0
|
|
20240813,091700,60531930,4090,4090,4090,4090,50
|
|
20240813,091600,60327430,4100,4090,4100,4090,1800
|
|
20240813,091500,52948310,4070,4090,4090,4070,113
|
|
20240813,091400,52488100,4090,4090,4090,4090,151
|
|
20240813,091300,51870510,4090,4090,4090,4080,241
|
|
20240813,091200,50886220,4075,4070,4075,4070,51
|
|
20240813,091100,50678400,4070,4075,4075,4070,1135
|
|
20240813,091000,46058920,4070,4070,4070,4070,0
|
|
20240813,090900,46058920,4070,4075,4075,4070,2300
|
|
20240813,090800,36687920,4075,4080,4080,4075,2048
|
|
20240813,090700,28332445,4090,4095,4095,4085,1171
|
|
20240813,090600,23548105,4100,4100,4100,4100,9
|
|
20240813,090500,23511205,4090,4100,4100,4090,1250
|
|
20240813,090400,18398690,4090,4090,4090,4090,0
|
|
20240813,090300,18398690,4090,4090,4105,4090,1401
|
|
20240813,090200,12654960,4100,4100,4100,4100,30
|
|
20240813,090100,12531960,4100,4100,4100,4100,5
|
|
20240813,090000,12511460,4080,4095,4095,4080,3056
|