591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184800,409434489,1020,1020,1020,1020,1480
|
|
20240812,184700,409434489,1020,1020,1020,1020,0
|
|
20240812,184600,409434489,1020,1020,1020,1020,0
|
|
20240812,184500,409434489,1020,1020,1020,1020,0
|
|
20240812,184400,409434489,1020,1020,1020,1020,0
|
|
20240812,184300,409434489,1020,1020,1020,1020,0
|
|
20240812,184200,409434489,1020,1020,1020,1020,0
|
|
20240812,184100,409434489,1020,1020,1020,1020,0
|
|
20240812,184000,409434489,1020,1020,1020,1020,0
|
|
20240812,183900,409434489,1020,1020,1020,1020,0
|
|
20240812,183800,409434489,1020,1020,1020,1020,0
|
|
20240812,183700,409434489,1020,1020,1020,1020,0
|
|
20240812,183600,409434489,1020,1020,1020,1020,0
|
|
20240812,183500,409434489,1020,1020,1020,1020,0
|
|
20240812,183400,409434489,1020,1020,1020,1020,0
|
|
20240812,183300,409434489,1020,1020,1020,1020,0
|
|
20240812,183200,409434489,1020,1020,1020,1020,0
|
|
20240812,183100,409434489,1020,1020,1020,1020,0
|
|
20240812,183000,409434489,1020,1020,1020,1020,0
|
|
20240812,182900,409434489,1020,1020,1020,1020,0
|
|
20240812,182800,409434489,1020,1020,1020,1020,0
|
|
20240812,182700,409434489,1020,1020,1020,1020,0
|
|
20240812,182600,409434489,1020,1020,1020,1020,0
|
|
20240812,182500,409434489,1020,1020,1020,1020,0
|
|
20240812,182400,409434489,1020,1020,1020,1020,0
|
|
20240812,182300,409434489,1020,1020,1020,1020,0
|
|
20240812,182200,409434489,1020,1020,1020,1020,0
|
|
20240812,182100,409434489,1020,1020,1020,1020,0
|
|
20240812,182000,409434489,1020,1020,1020,1020,0
|
|
20240812,181900,409434489,1020,1020,1020,1020,0
|
|
20240812,181800,409434489,1020,1020,1020,1020,1480
|
|
20240812,181700,409434489,1020,1020,1020,1020,0
|
|
20240812,181600,409434489,1020,1020,1020,1020,0
|
|
20240812,181500,409434489,1020,1020,1020,1020,0
|
|
20240812,181400,409434489,1020,1020,1020,1020,0
|
|
20240812,181300,409434489,1020,1020,1020,1020,0
|
|
20240812,181200,409434489,1020,1020,1020,1020,0
|
|
20240812,181100,409434489,1020,1020,1020,1020,0
|
|
20240812,181000,409434489,1020,1020,1020,1020,0
|
|
20240812,180900,409434489,1020,1020,1020,1020,0
|
|
20240812,180800,409434489,1020,1020,1020,1020,0
|
|
20240812,180700,409434489,1020,1020,1020,1020,0
|
|
20240812,180600,409434489,1020,1020,1020,1020,0
|
|
20240812,180500,409434489,1020,1020,1020,1020,0
|
|
20240812,180400,409434489,1020,1020,1020,1020,0
|
|
20240812,180300,409434489,1020,1020,1020,1020,0
|
|
20240812,180200,409434489,1020,1020,1020,1020,0
|
|
20240812,180100,409434489,1020,1020,1020,1020,0
|
|
20240812,180000,409434489,1020,1020,1020,1020,0
|
|
20240812,175900,409434489,1020,1020,1020,1020,0
|
|
20240812,175800,409434489,1020,1020,1020,1020,0
|
|
20240812,175700,409434489,1020,1020,1020,1020,0
|
|
20240812,175600,409434489,1020,1020,1020,1020,0
|
|
20240812,175500,409434489,1020,1020,1020,1020,0
|
|
20240812,175400,409434489,1020,1020,1020,1020,0
|
|
20240812,175300,409434489,1020,1020,1020,1020,0
|
|
20240812,175200,409434489,1020,1020,1020,1020,0
|
|
20240812,175100,409434489,1020,1020,1020,1020,0
|
|
20240812,175000,409434489,1020,1020,1020,1020,0
|
|
20240812,174900,409434489,1020,1020,1020,1020,0
|
|
20240812,174800,409434489,1020,1020,1020,1020,1480
|
|
20240812,174700,409434489,1020,1020,1020,1020,0
|
|
20240812,174600,409434489,1020,1020,1020,1020,0
|
|
20240812,174500,409434489,1020,1020,1020,1020,0
|
|
20240812,174400,409434489,1020,1020,1020,1020,0
|
|
20240812,174300,409434489,1020,1020,1020,1020,0
|
|
20240812,174200,409434489,1020,1020,1020,1020,0
|
|
20240812,174100,409434489,1020,1020,1020,1020,0
|
|
20240812,174000,409434489,1020,1020,1020,1020,0
|
|
20240812,173900,409434489,1020,1020,1020,1020,0
|
|
20240812,173800,409434489,1020,1020,1020,1020,0
|
|
20240812,173700,409434489,1020,1020,1020,1020,0
|
|
20240812,173600,409434489,1020,1020,1020,1020,0
|
|
20240812,173500,409434489,1020,1020,1020,1020,0
|
|
20240812,173400,409434489,1020,1020,1020,1020,0
|
|
20240812,173300,409434489,1020,1020,1020,1020,0
|
|
20240812,173200,409434489,1020,1020,1020,1020,0
|
|
20240812,173100,409434489,1020,1020,1020,1020,0
|
|
20240812,173000,409434489,1020,1020,1020,1020,0
|
|
20240812,172900,409434489,1020,1020,1020,1020,0
|
|
20240812,172800,409434489,1020,1020,1020,1020,0
|
|
20240812,172700,409434489,1020,1020,1020,1020,0
|
|
20240812,172600,409434489,1020,1020,1020,1020,0
|
|
20240812,172500,409434489,1020,1020,1020,1020,0
|
|
20240812,172400,409434489,1020,1020,1020,1020,0
|
|
20240812,172300,409434489,1020,1020,1020,1020,0
|
|
20240812,172200,409434489,1020,1020,1020,1020,0
|
|
20240812,172100,409434489,1020,1020,1020,1020,0
|
|
20240812,172000,409434489,1020,1020,1020,1020,0
|
|
20240812,171900,409434489,1020,1020,1020,1020,0
|
|
20240812,171800,409434489,1020,1020,1020,1020,1480
|
|
20240812,171700,409434489,1020,1020,1020,1020,0
|
|
20240812,171600,409434489,1020,1020,1020,1020,0
|
|
20240812,171500,409434489,1020,1020,1020,1020,0
|
|
20240812,171400,409434489,1020,1020,1020,1020,0
|
|
20240812,171300,409434489,1020,1020,1020,1020,0
|
|
20240812,171200,409434489,1020,1020,1020,1020,0
|
|
20240812,171100,409434489,1020,1020,1020,1020,0
|
|
20240812,171000,409434489,1020,1020,1020,1020,0
|
|
20240812,170900,409434489,1020,1020,1020,1020,0
|
|
20240812,170800,409434489,1020,1020,1020,1020,0
|
|
20240812,170700,409434489,1020,1020,1020,1020,0
|
|
20240812,170600,409434489,1020,1020,1020,1020,0
|
|
20240812,170500,409434489,1020,1020,1020,1020,0
|
|
20240812,170400,409434489,1020,1020,1020,1020,0
|
|
20240812,170300,409434489,1020,1020,1020,1020,0
|
|
20240812,170200,409434489,1020,1020,1020,1020,0
|
|
20240812,170100,409434489,1020,1020,1020,1020,0
|
|
20240812,170000,409434489,1020,1020,1020,1020,0
|
|
20240812,165900,409434489,1020,1020,1020,1020,0
|
|
20240812,165800,409434489,1020,1020,1020,1020,0
|
|
20240812,165700,409434489,1020,1020,1020,1020,0
|
|
20240812,165600,409434489,1020,1020,1020,1020,0
|
|
20240812,165500,409434489,1020,1020,1020,1020,0
|
|
20240812,165400,409434489,1020,1020,1020,1020,0
|
|
20240812,165300,409434489,1020,1020,1020,1020,0
|
|
20240812,165200,409434489,1020,1020,1020,1020,0
|
|
20240812,165100,409434489,1020,1020,1020,1020,0
|
|
20240812,165000,409434489,1020,1020,1020,1020,0
|
|
20240812,164900,409434489,1020,1020,1020,1020,0
|
|
20240812,164800,409434489,1020,1020,1020,1020,1480
|
|
20240812,164700,409434489,1020,1020,1020,1020,0
|
|
20240812,164600,409434489,1020,1020,1020,1020,0
|
|
20240812,164500,409434489,1020,1020,1020,1020,0
|
|
20240812,164400,409434489,1020,1020,1020,1020,0
|
|
20240812,164300,409434489,1020,1020,1020,1020,0
|
|
20240812,164200,409434489,1020,1020,1020,1020,0
|
|
20240812,164100,409434489,1020,1020,1020,1020,0
|
|
20240812,164000,409434489,1020,1020,1020,1020,0
|
|
20240812,163900,409434489,1020,1020,1020,1020,0
|
|
20240812,163800,409434489,1020,1020,1020,1020,0
|
|
20240812,163700,409434489,1020,1020,1020,1020,0
|
|
20240812,163600,409434489,1020,1020,1020,1020,0
|
|
20240812,163500,409434489,1020,1020,1020,1020,0
|
|
20240812,163400,409434489,1020,1020,1020,1020,0
|
|
20240812,163300,409434489,1020,1020,1020,1020,0
|
|
20240812,163200,409434489,1020,1020,1020,1020,0
|
|
20240812,163100,409434489,1020,1020,1020,1020,0
|
|
20240812,163000,409434489,1020,1020,1020,1020,0
|
|
20240812,162900,409434489,1020,1020,1020,1020,0
|
|
20240812,162800,409434489,1020,1020,1020,1020,0
|
|
20240812,162700,409434489,1020,1020,1020,1020,0
|
|
20240812,162600,409434489,1020,1020,1020,1020,0
|
|
20240812,162500,409434489,1020,1020,1020,1020,0
|
|
20240812,162400,409434489,1020,1020,1020,1020,0
|
|
20240812,162300,409434489,1020,1020,1020,1020,0
|
|
20240812,162200,409434489,1020,1020,1020,1020,0
|
|
20240812,162100,409434489,1020,1020,1020,1020,0
|
|
20240812,162000,409434489,1020,1020,1020,1020,0
|
|
20240812,161900,409434489,1020,1020,1020,1020,0
|
|
20240812,161800,409434489,1020,1020,1020,1020,1480
|
|
20240812,161700,409434489,1020,1020,1020,1020,0
|
|
20240812,161600,409434489,1020,1020,1020,1020,0
|
|
20240812,161500,409434489,1020,1020,1020,1020,0
|
|
20240812,161400,409434489,1020,1020,1020,1020,0
|
|
20240812,161300,409434489,1020,1020,1020,1020,0
|
|
20240812,161200,409434489,1020,1020,1020,1020,0
|
|
20240812,161100,409434489,1020,1020,1020,1020,0
|
|
20240812,161000,409434489,1020,1020,1020,1020,0
|
|
20240812,160900,409434489,1020,1020,1020,1020,0
|
|
20240812,160800,409434489,1020,1020,1020,1020,0
|
|
20240812,160700,409434489,1020,1020,1020,1020,0
|
|
20240812,160600,409434489,1020,1020,1020,1020,0
|
|
20240812,160500,409434489,1020,1020,1020,1020,0
|
|
20240812,160400,409434489,1020,1020,1020,1020,0
|
|
20240812,160300,409434489,1020,1020,1020,1020,0
|
|
20240812,160200,409434489,1020,1020,1020,1020,0
|
|
20240812,160100,409434489,1020,1020,1020,1020,0
|
|
20240812,160000,409434489,1020,1020,1020,1020,0
|
|
20240812,155900,409434489,1020,1020,1020,1020,0
|
|
20240812,155800,409434489,1020,1020,1020,1020,0
|
|
20240812,155700,409434489,1020,1020,1020,1020,0
|
|
20240812,155600,409434489,1020,1020,1020,1020,0
|
|
20240812,155500,409434489,1020,1020,1020,1020,0
|
|
20240812,155400,409434489,1020,1020,1020,1020,0
|
|
20240812,155300,409434489,1020,1020,1020,1020,0
|
|
20240812,155200,409434489,1020,1020,1020,1020,0
|
|
20240812,155100,409434489,1020,1020,1020,1020,0
|
|
20240812,155000,409434489,1020,1020,1020,1020,0
|
|
20240812,154900,409434489,1020,1020,1020,1020,0
|
|
20240812,154800,409434489,1020,1020,1020,1020,1480
|
|
20240812,154700,409434489,1020,1020,1020,1020,0
|
|
20240812,154600,409434489,1020,1020,1020,1020,0
|
|
20240812,154500,409434489,1020,1020,1020,1020,0
|
|
20240812,154400,409434489,1020,1020,1020,1020,0
|
|
20240812,154300,409434489,1020,1020,1020,1020,0
|
|
20240812,154200,409434489,1020,1020,1020,1020,0
|
|
20240812,154100,409434489,1020,1020,1020,1020,0
|
|
20240812,154000,409434489,1020,1020,1020,1020,0
|
|
20240812,153900,409434489,1020,1020,1020,1020,0
|
|
20240812,153800,409434489,1020,1020,1020,1020,0
|
|
20240812,153700,409434489,1020,1020,1020,1020,0
|
|
20240812,153600,409434489,1020,1020,1020,1020,0
|
|
20240812,153500,409434489,1020,1020,1020,1020,0
|
|
20240812,153400,409434489,1020,1020,1020,1020,0
|
|
20240812,153300,409434489,1020,1020,1020,1020,0
|
|
20240812,153200,409434489,1020,1020,1020,1020,0
|
|
20240812,153100,409434489,1020,1020,1020,1020,0
|
|
20240812,153000,409434489,1020,1020,1020,1020,1480
|
|
20240812,152900,407924889,1016,1016,1016,1016,0
|
|
20240812,152800,407924889,1016,1016,1016,1016,0
|
|
20240812,152700,407924889,1016,1016,1016,1016,0
|
|
20240812,152600,407924889,1016,1016,1016,1016,0
|
|
20240812,152500,407924889,1016,1016,1016,1016,0
|
|
20240812,152400,407924889,1016,1016,1016,1016,0
|
|
20240812,152300,407924889,1016,1016,1016,1016,0
|
|
20240812,152200,407924889,1016,1016,1016,1016,0
|
|
20240812,152100,407924889,1016,1016,1016,1016,0
|
|
20240812,152000,407924889,1016,1016,1016,1016,0
|
|
20240812,151900,407924889,1016,1016,1016,1016,397
|
|
20240812,151800,407521537,1016,1016,1016,1004,2725
|
|
20240812,151700,404776777,1016,1016,1016,1016,85
|
|
20240812,151600,404690417,1016,1016,1016,1010,302
|
|
20240812,151500,404383591,1019,1019,1019,1016,290
|
|
20240812,151400,404088084,1019,1019,1019,1019,0
|
|
20240812,151300,404088084,1019,1020,1020,1019,385
|
|
20240812,151200,403695718,1016,1016,1016,1016,154
|
|
20240812,151100,403539254,1014,1014,1014,1014,1
|
|
20240812,151000,403538240,1014,1014,1014,1014,49
|
|
20240812,150900,403488554,1014,1014,1014,1014,1
|
|
20240812,150800,403487540,1014,1014,1014,1014,0
|
|
20240812,150700,403487540,1014,1014,1014,1014,0
|
|
20240812,150600,403487540,1014,1014,1014,1014,1
|
|
20240812,150500,403486526,1012,1012,1012,1012,0
|
|
20240812,150400,403486526,1012,1012,1012,1012,0
|
|
20240812,150300,403486526,1012,1012,1012,1012,10
|
|
20240812,150200,403476406,1009,1009,1009,1009,0
|
|
20240812,150100,403476406,1009,1009,1009,1009,200
|
|
20240812,150000,403274606,1006,1029,1029,1006,3802
|
|
20240812,145900,399398541,1030,1030,1030,1030,0
|
|
20240812,145800,399398541,1030,1030,1030,1030,0
|
|
20240812,145700,399398541,1030,1030,1030,1030,104
|
|
20240812,145600,399291421,1030,1030,1030,1030,15
|
|
20240812,145500,399275971,1029,1029,1029,1029,2
|
|
20240812,145400,399273913,1030,1030,1030,1030,0
|
|
20240812,145300,399273913,1030,1030,1030,1030,0
|
|
20240812,145200,399273913,1030,1032,1032,1030,1143
|
|
20240812,145100,398096259,1033,1033,1033,1033,15
|
|
20240812,145000,398080764,1032,1032,1032,1032,0
|
|
20240812,144900,398080764,1032,1032,1032,1032,0
|
|
20240812,144800,398080764,1032,1032,1032,1032,268
|
|
20240812,144700,397804188,1032,1032,1032,1032,0
|
|
20240812,144600,397804188,1032,1032,1032,1032,0
|
|
20240812,144500,397804188,1032,1032,1032,1032,1
|
|
20240812,144400,397803156,1028,1028,1028,1028,0
|
|
20240812,144300,397803156,1028,1028,1028,1028,1
|
|
20240812,144200,397802128,1033,1033,1033,1033,0
|
|
20240812,144100,397802128,1033,1033,1033,1033,0
|
|
20240812,144000,397802128,1033,1033,1033,1033,0
|
|
20240812,143900,397802128,1033,1033,1033,1033,1
|
|
20240812,143800,397801095,1026,1026,1026,1026,0
|
|
20240812,143700,397801095,1026,1026,1026,1026,0
|
|
20240812,143600,397801095,1026,1026,1026,1026,49
|
|
20240812,143500,397750821,1026,1028,1028,1026,934
|
|
20240812,143400,396791080,1027,1027,1027,1027,0
|
|
20240812,143300,396791080,1027,1027,1027,1027,0
|
|
20240812,143200,396791080,1027,1027,1027,1027,0
|
|
20240812,143100,396791080,1027,1027,1027,1027,4
|
|
20240812,143000,396786972,1026,1026,1026,1026,0
|
|
20240812,142900,396786972,1026,1026,1026,1026,0
|
|
20240812,142800,396786972,1026,1026,1026,1026,0
|
|
20240812,142700,396786972,1026,1026,1026,1026,0
|
|
20240812,142600,396786972,1026,1026,1026,1026,0
|
|
20240812,142500,396786972,1026,1026,1026,1026,0
|
|
20240812,142400,396786972,1026,1026,1026,1026,0
|
|
20240812,142300,396786972,1026,1026,1026,1026,100
|
|
20240812,142200,396684372,1026,1031,1031,1026,1071
|
|
20240812,142100,395581531,1030,1030,1030,1030,0
|
|
20240812,142000,395581531,1030,1030,1030,1030,0
|
|
20240812,141900,395581531,1030,1030,1030,1030,0
|
|
20240812,141800,395581531,1030,1030,1030,1030,0
|
|
20240812,141700,395581531,1030,1031,1031,1030,254
|
|
20240812,141600,395319879,1030,1030,1030,1030,0
|
|
20240812,141500,395319879,1030,1030,1030,1030,0
|
|
20240812,141400,395319879,1030,1030,1030,1030,10
|
|
20240812,141300,395309579,1030,1030,1030,1030,0
|
|
20240812,141200,395309579,1030,1030,1030,1030,0
|
|
20240812,141100,395309579,1030,1030,1030,1030,0
|
|
20240812,141000,395309579,1030,1030,1030,1030,4674
|
|
20240812,140900,390495359,1030,1031,1031,1030,1309
|
|
20240812,140800,389146147,1033,1033,1033,1033,7
|
|
20240812,140700,389138916,1031,1031,1031,1031,85
|
|
20240812,140600,389051281,1030,1030,1030,1030,0
|
|
20240812,140500,389051281,1030,1030,1030,1030,971
|
|
20240812,140400,388051151,1030,1030,1030,1030,0
|
|
20240812,140300,388051151,1030,1030,1030,1030,1
|
|
20240812,140200,388050121,1030,1030,1030,1030,0
|
|
20240812,140100,388050121,1030,1031,1031,1030,354
|
|
20240812,140000,387685316,1030,1030,1030,1030,0
|
|
20240812,135900,387685316,1030,1030,1030,1030,0
|
|
20240812,135800,387685316,1030,1030,1030,1030,5
|
|
20240812,135700,387680166,1033,1033,1033,1033,0
|
|
20240812,135600,387680166,1033,1033,1033,1033,0
|
|
20240812,135500,387680166,1033,1033,1033,1033,1241
|
|
20240812,135400,386398213,1033,1033,1033,1033,50
|
|
20240812,135300,386346563,1033,1033,1033,1033,0
|
|
20240812,135200,386346563,1033,1033,1033,1033,109
|
|
20240812,135100,386233966,1033,1033,1033,1033,600
|
|
20240812,135000,385614166,1032,1031,1032,1030,81
|
|
20240812,134900,385530595,1034,1034,1034,1034,0
|
|
20240812,134800,385530595,1034,1034,1034,1034,0
|
|
20240812,134700,385530595,1034,1034,1034,1034,0
|
|
20240812,134600,385530595,1034,1034,1034,1034,0
|
|
20240812,134500,385530595,1034,1034,1034,1034,0
|
|
20240812,134400,385530595,1034,1034,1034,1034,0
|
|
20240812,134300,385530595,1034,1034,1034,1034,0
|
|
20240812,134200,385530595,1034,1034,1034,1034,0
|
|
20240812,134100,385530595,1034,1034,1034,1034,0
|
|
20240812,134000,385530595,1034,1034,1034,1034,0
|
|
20240812,133900,385530595,1034,1034,1034,1034,0
|
|
20240812,133800,385530595,1034,1034,1034,1034,0
|
|
20240812,133700,385530595,1034,1034,1034,1034,0
|
|
20240812,133600,385530595,1034,1034,1034,1034,48
|
|
20240812,133500,385480963,1028,1028,1028,1028,0
|
|
20240812,133400,385480963,1028,1028,1028,1028,1085
|
|
20240812,133300,384365583,1028,1028,1028,1028,0
|
|
20240812,133200,384365583,1028,1028,1028,1028,0
|
|
20240812,133100,384365583,1028,1028,1028,1028,0
|
|
20240812,133000,384365583,1028,1028,1028,1028,69
|
|
20240812,132900,384294651,1035,1035,1035,1035,0
|
|
20240812,132800,384294651,1035,1035,1035,1035,0
|
|
20240812,132700,384294651,1035,1035,1035,1035,0
|
|
20240812,132600,384294651,1035,1035,1035,1035,15
|
|
20240812,132500,384279126,1029,1029,1029,1029,0
|
|
20240812,132400,384279126,1029,1029,1029,1029,0
|
|
20240812,132300,384279126,1029,1029,1029,1029,0
|
|
20240812,132200,384279126,1029,1029,1029,1029,1000
|
|
20240812,132100,383250126,1029,1029,1029,1029,0
|
|
20240812,132000,383250126,1029,1029,1029,1029,0
|
|
20240812,131900,383250126,1029,1029,1029,1029,0
|
|
20240812,131800,383250126,1029,1029,1029,1029,0
|
|
20240812,131700,383250126,1029,1029,1029,1029,0
|
|
20240812,131600,383250126,1029,1029,1029,1029,883
|
|
20240812,131500,382341519,1035,1035,1035,1035,1028
|
|
20240812,131400,381277539,1035,1035,1035,1035,0
|
|
20240812,131300,381277539,1035,1035,1035,1035,0
|
|
20240812,131200,381277539,1035,1035,1035,1035,0
|
|
20240812,131100,381277539,1035,1035,1035,1035,0
|
|
20240812,131000,381277539,1035,1035,1035,1035,52
|
|
20240812,130900,381223719,1036,1036,1036,1036,0
|
|
20240812,130800,381223719,1036,1036,1036,1036,100
|
|
20240812,130700,381120119,1036,1036,1036,1036,0
|
|
20240812,130600,381120119,1036,1036,1036,1036,45
|
|
20240812,130500,381073499,1037,1037,1037,1037,0
|
|
20240812,130400,381073499,1037,1036,1037,1036,529
|
|
20240812,130300,380525047,1036,1036,1036,1036,1
|
|
20240812,130200,380524011,1035,1035,1035,1035,507
|
|
20240812,130100,379999266,1033,1033,1033,1033,0
|
|
20240812,130000,379999266,1033,1033,1033,1033,0
|
|
20240812,125900,379999266,1033,1033,1033,1033,0
|
|
20240812,125800,379999266,1033,1033,1033,1033,0
|
|
20240812,125700,379999266,1033,1033,1033,1033,0
|
|
20240812,125600,379999266,1033,1033,1033,1033,0
|
|
20240812,125500,379999266,1033,1033,1033,1033,0
|
|
20240812,125400,379999266,1033,1032,1033,1032,5
|
|
20240812,125300,379994103,1028,1028,1028,1028,0
|
|
20240812,125200,379994103,1028,1028,1028,1028,1
|
|
20240812,125100,379993075,1026,1026,1026,1026,0
|
|
20240812,125000,379993075,1026,1026,1026,1026,0
|
|
20240812,124900,379993075,1026,1026,1026,1026,0
|
|
20240812,124800,379993075,1026,1026,1026,1026,5
|
|
20240812,124700,379987945,1026,1028,1028,1026,1115
|
|
20240812,124600,378843580,1029,1031,1031,1029,68
|
|
20240812,124500,378773502,1032,1032,1032,1032,0
|
|
20240812,124400,378773502,1032,1032,1032,1032,0
|
|
20240812,124300,378773502,1032,1032,1032,1032,118
|
|
20240812,124200,378651726,1035,1035,1035,1035,0
|
|
20240812,124100,378651726,1035,1035,1035,1035,0
|
|
20240812,124000,378651726,1035,1035,1035,1035,0
|
|
20240812,123900,378651726,1035,1035,1035,1035,1
|
|
20240812,123800,378650691,1026,1026,1026,1026,0
|
|
20240812,123700,378650691,1026,1026,1026,1026,0
|
|
20240812,123600,378650691,1026,1026,1026,1026,0
|
|
20240812,123500,378650691,1026,1026,1026,1026,0
|
|
20240812,123400,378650691,1026,1026,1026,1026,1466
|
|
20240812,123300,377146575,1025,1028,1028,1025,146
|
|
20240812,123200,376996640,1036,1034,1036,1034,299
|
|
20240812,123100,376686929,1036,1036,1036,1036,0
|
|
20240812,123000,376686929,1036,1036,1036,1036,0
|
|
20240812,122900,376686929,1036,1036,1036,1036,20
|
|
20240812,122800,376666209,1036,1036,1036,1036,1
|
|
20240812,122700,376665173,1036,1036,1036,1036,0
|
|
20240812,122600,376665173,1036,1036,1036,1036,2
|
|
20240812,122500,376663101,1025,1026,1026,1025,300
|
|
20240812,122400,376355391,1026,1026,1026,1026,1595
|
|
20240812,122300,374718921,1026,1029,1029,1026,1010
|
|
20240812,122200,373681265,1042,1040,1042,1040,1085
|
|
20240812,122100,372552863,1040,1040,1040,1040,101
|
|
20240812,122000,372447823,1039,1039,1039,1039,1546
|
|
20240812,121900,370841529,1039,1037,1039,1037,1010
|
|
20240812,121800,369793295,1037,1037,1037,1037,1
|
|
20240812,121700,369792258,1037,1037,1037,1037,0
|
|
20240812,121600,369792258,1037,1037,1037,1037,0
|
|
20240812,121500,369792258,1037,1037,1037,1037,29
|
|
20240812,121400,369762185,1031,1028,1031,1026,651
|
|
20240812,121300,369092964,1027,1027,1027,1027,47
|
|
20240812,121200,369044695,1028,1028,1028,1028,0
|
|
20240812,121100,369044695,1028,1028,1028,1028,99
|
|
20240812,121000,368942923,1028,1028,1028,1028,0
|
|
20240812,120900,368942923,1028,1028,1028,1028,0
|
|
20240812,120800,368942923,1028,1028,1028,1028,0
|
|
20240812,120700,368942923,1028,1027,1028,1027,2
|
|
20240812,120600,368940868,1027,1027,1027,1027,0
|
|
20240812,120500,368940868,1027,1027,1027,1027,163
|
|
20240812,120400,368773467,1027,1027,1027,1027,0
|
|
20240812,120300,368773467,1027,1027,1027,1027,0
|
|
20240812,120200,368773467,1027,1027,1027,1027,2
|
|
20240812,120100,368771413,1027,1027,1027,1027,98
|
|
20240812,120000,368670767,1026,1026,1026,1026,10
|
|
20240812,115900,368660507,1026,1026,1026,1026,0
|
|
20240812,115800,368660507,1026,1026,1026,1026,0
|
|
20240812,115700,368660507,1026,1026,1026,1026,0
|
|
20240812,115600,368660507,1026,1026,1026,1026,0
|
|
20240812,115500,368660507,1026,1026,1026,1026,0
|
|
20240812,115400,368660507,1026,1026,1026,1026,0
|
|
20240812,115300,368660507,1026,1026,1026,1026,0
|
|
20240812,115200,368660507,1026,1026,1026,1026,100
|
|
20240812,115100,368557907,1026,1026,1026,1026,315
|
|
20240812,115000,368234717,1025,1025,1025,1025,0
|
|
20240812,114900,368234717,1025,1025,1025,1025,0
|
|
20240812,114800,368234717,1025,1025,1025,1025,0
|
|
20240812,114700,368234717,1025,1026,1026,1025,474
|
|
20240812,114600,367748654,1031,1027,1031,1025,2250
|
|
20240812,114500,365442360,1031,1031,1031,1031,0
|
|
20240812,114400,365442360,1031,1027,1031,1027,2
|
|
20240812,114300,365440302,1026,1026,1026,1026,0
|
|
20240812,114200,365440302,1026,1026,1026,1026,0
|
|
20240812,114100,365440302,1026,1026,1026,1026,31
|
|
20240812,114000,365408496,1026,1026,1026,1026,0
|
|
20240812,113900,365408496,1026,1026,1026,1026,50
|
|
20240812,113800,365357196,1023,1030,1030,1023,3686
|
|
20240812,113700,361571737,1030,1030,1030,1030,0
|
|
20240812,113600,361571737,1030,1032,1035,1030,1198
|
|
20240812,113500,360337598,1031,1031,1031,1031,20
|
|
20240812,113400,360316978,1031,1031,1031,1031,0
|
|
20240812,113300,360316978,1031,1031,1031,1031,0
|
|
20240812,113200,360316978,1031,1031,1031,1031,15
|
|
20240812,113100,360301513,1035,1035,1035,1035,0
|
|
20240812,113000,360301513,1035,1030,1035,1030,32
|
|
20240812,112900,360268548,1030,1031,1031,1030,3547
|
|
20240812,112800,356613941,1031,1031,1031,1031,112
|
|
20240812,112700,356498469,1040,1042,1042,1040,6
|
|
20240812,112600,356492227,1032,1033,1033,1032,46
|
|
20240812,112500,356444740,1032,1046,1046,1032,192
|
|
20240812,112400,356246582,1033,1034,1034,1033,1000
|
|
20240812,112300,355213566,1033,1028,1049,1028,1406
|
|
20240812,112200,353762953,1028,1032,1032,1028,5252
|
|
20240812,112100,348345301,1032,1037,1037,1032,2617
|
|
20240812,112000,345644078,1035,1048,1048,1035,8378
|
|
20240812,111900,336929914,1044,1031,1050,1027,5026
|
|
20240812,111800,331726100,1027,1022,1033,1022,508
|
|
20240812,111700,331203516,1025,1020,1026,1020,1368
|
|
20240812,111600,329804118,1023,1019,1023,1019,256
|
|
20240812,111500,329542781,1022,1020,1023,1018,4192
|
|
20240812,111400,325263456,1022,1018,1022,1017,457
|
|
20240812,111300,324796716,1021,1018,1023,1017,1756
|
|
20240812,111200,323009921,1023,1018,1023,1018,1704
|
|
20240812,111100,321272894,1021,1017,1023,1017,256
|
|
20240812,111000,321011749,1021,1021,1023,1012,356
|
|
20240812,110900,320648529,1012,1026,1026,1001,4631
|
|
20240812,110800,315955337,1018,1023,1026,1017,778
|
|
20240812,110700,315159318,1017,1018,1027,1016,5337
|
|
20240812,110600,309723847,1021,1019,1021,1017,1255
|
|
20240812,110500,308443510,1018,1015,1018,1015,2927
|
|
20240812,110400,305468665,1016,1016,1020,1015,762
|
|
20240812,110300,304694072,1020,1022,1027,1016,2417
|
|
20240812,110200,302227201,1026,1031,1035,1020,1654
|
|
20240812,110100,300532859,1035,1036,1038,1031,2929
|
|
20240812,110000,297505070,1038,1040,1040,1036,1760
|
|
20240812,105900,295680169,1036,1050,1050,1033,10322
|
|
20240812,105800,284970255,1044,1060,1060,1035,1678
|
|
20240812,105700,283205899,1055,1037,1078,1026,18321
|
|
20240812,105600,263778617,1026,1005,1045,1003,16880
|
|
20240812,105500,246465281,1002,1002,1002,1002,40
|
|
20240812,105400,246425201,1000,1001,1001,1000,134
|
|
20240812,105300,246291153,1000,1000,1000,1000,0
|
|
20240812,105200,246291153,1000,1000,1000,1000,0
|
|
20240812,105100,246291153,1000,1001,1001,1000,523
|
|
20240812,105000,245767992,1001,1001,1001,1001,0
|
|
20240812,104900,245767992,1001,1001,1001,1001,0
|
|
20240812,104800,245767992,1001,1002,1002,1001,909
|
|
20240812,104700,244858038,1001,1001,1001,1001,0
|
|
20240812,104600,244858038,1001,1001,1001,1001,0
|
|
20240812,104500,244858038,1001,1005,1005,1001,608
|
|
20240812,104400,244247694,1001,1000,1001,1000,241
|
|
20240812,104300,244006679,1000,1000,1000,1000,601
|
|
20240812,104200,243405679,1000,1002,1002,1000,9859
|
|
20240812,104100,233546426,1008,1008,1008,1008,0
|
|
20240812,104000,233546426,1008,1008,1008,1008,2
|
|
20240812,103900,233544410,1010,1010,1010,1010,4
|
|
20240812,103800,233540370,1010,1006,1010,1000,2568
|
|
20240812,103700,230967285,1012,1006,1012,1006,8
|
|
20240812,103600,230959231,1012,1010,1012,1010,4
|
|
20240812,103500,230955188,1003,1005,1005,1003,500
|
|
20240812,103400,230453540,1005,1009,1009,1005,4
|
|
20240812,103300,230449511,1010,1010,1010,1010,282
|
|
20240812,103200,230164691,1012,1011,1012,1010,1057
|
|
20240812,103100,229095055,1012,1011,1012,1011,2
|
|
20240812,103000,229093032,1010,1010,1010,1010,1
|
|
20240812,102900,229092022,1008,1008,1008,1008,499
|
|
20240812,102800,228589030,1009,1007,1009,1007,173
|
|
20240812,102700,228414708,1008,1006,1008,1006,213
|
|
20240812,102600,228200408,1006,1002,1006,1002,6197
|
|
20240812,102500,221983334,1002,1002,1003,1002,731
|
|
20240812,102400,221250800,1000,1000,1000,1000,16
|
|
20240812,102300,221234800,1000,1000,1000,1000,246
|
|
20240812,102200,220988800,998,998,999,998,212
|
|
20240812,102100,220777213,998,997,998,997,365
|
|
20240812,102000,220413236,997,997,997,997,303
|
|
20240812,101900,220111145,1000,995,1001,995,279
|
|
20240812,101800,219833384,995,999,999,995,1493
|
|
20240812,101700,218347379,995,999,1003,995,6869
|
|
20240812,101600,211488405,1000,1000,1006,1000,1688
|
|
20240812,101500,209800316,1006,1006,1007,1000,3197
|
|
20240812,101400,206592222,1006,1011,1011,998,1920
|
|
20240812,101300,204672482,996,1029,1029,991,15336
|
|
20240812,101200,189220410,1029,1030,1030,1023,1260
|
|
20240812,101100,187928360,1026,1019,1030,1019,7792
|
|
20240812,101000,179955348,1022,1059,1079,1017,55507
|
|
20240812,100900,121693279,1059,1060,1096,1045,70310
|
|
20240812,100800,46633552,1062,1062,1062,1062,0
|
|
20240812,100700,46633552,1062,1062,1062,1062,0
|
|
20240812,100600,46633552,1062,1000,1062,1000,14515
|
|
20240812,100500,31591504,1000,1000,1000,1000,0
|
|
20240812,100400,31591504,1000,999,1000,999,154
|
|
20240812,100300,31437505,1000,995,1000,995,3002
|
|
20240812,100200,28442090,990,990,990,990,0
|
|
20240812,100100,28442090,990,990,990,990,0
|
|
20240812,100000,28442090,990,990,990,990,0
|
|
20240812,095900,28442090,990,990,990,990,1
|
|
20240812,095800,28441100,995,995,995,995,0
|
|
20240812,095700,28441100,995,995,995,995,2001
|
|
20240812,095600,26450105,995,995,995,995,0
|
|
20240812,095500,26450105,995,995,995,995,0
|
|
20240812,095400,26450105,995,995,995,995,0
|
|
20240812,095300,26450105,995,995,995,995,1000
|
|
20240812,095200,25455105,995,990,995,990,955
|
|
20240812,095100,24509650,990,990,990,990,385
|
|
20240812,095000,24128500,990,985,990,985,80
|
|
20240812,094900,24049695,985,983,985,983,1129
|
|
20240812,094800,22938870,983,983,983,983,0
|
|
20240812,094700,22938870,983,983,983,983,0
|
|
20240812,094600,22938870,983,983,983,983,15
|
|
20240812,094500,22924125,983,983,983,983,0
|
|
20240812,094400,22924125,983,983,983,983,0
|
|
20240812,094300,22924125,983,983,983,983,0
|
|
20240812,094200,22924125,983,983,983,983,0
|
|
20240812,094100,22924125,983,983,983,983,15
|
|
20240812,094000,22909380,983,983,983,983,0
|
|
20240812,093900,22909380,983,983,983,983,0
|
|
20240812,093800,22909380,983,983,983,983,350
|
|
20240812,093700,22565330,982,982,982,982,0
|
|
20240812,093600,22565330,982,982,982,982,1
|
|
20240812,093500,22564348,980,980,980,980,0
|
|
20240812,093400,22564348,980,980,980,980,0
|
|
20240812,093300,22564348,980,980,980,980,0
|
|
20240812,093200,22564348,980,980,980,980,0
|
|
20240812,093100,22564348,980,981,981,980,20179
|
|
20240812,093000,2788906,982,982,982,982,1
|
|
20240812,092900,2787924,984,984,984,984,0
|
|
20240812,092800,2787924,984,984,984,984,0
|
|
20240812,092700,2787924,984,984,984,984,0
|
|
20240812,092600,2787924,984,984,984,984,0
|
|
20240812,092500,2787924,984,984,984,984,0
|
|
20240812,092400,2787924,984,984,984,984,0
|
|
20240812,092300,2787924,984,980,984,980,3
|
|
20240812,092200,2784980,980,979,980,979,378
|
|
20240812,092100,2414823,977,977,977,977,1037
|
|
20240812,092000,1401674,977,977,977,977,0
|
|
20240812,091900,1401674,977,977,977,977,0
|
|
20240812,091800,1401674,977,977,977,977,1
|
|
20240812,091700,1400697,978,978,978,978,0
|
|
20240812,091600,1400697,978,978,978,978,4
|
|
20240812,091500,1396785,980,980,980,980,0
|
|
20240812,091400,1396785,980,980,980,980,0
|
|
20240812,091300,1396785,980,980,980,980,0
|
|
20240812,091200,1396785,980,980,980,980,0
|
|
20240812,091100,1396785,980,980,980,980,0
|
|
20240812,091000,1396785,980,980,980,980,0
|
|
20240812,090900,1396785,980,980,980,980,1
|
|
20240812,090800,1395805,980,980,980,980,1
|
|
20240812,090700,1394825,975,974,975,974,88
|
|
20240812,090600,1309027,972,972,972,972,1212
|
|
20240812,090500,130963,971,971,971,971,0
|
|
20240812,090400,130963,971,971,971,971,0
|
|
20240812,090300,130963,971,975,975,971,2
|
|
20240812,090200,129017,975,975,975,975,0
|
|
20240812,090100,129017,975,971,975,971,3
|
|
20240812,090000,126100,970,970,970,970,130
|